KissMeData/191420/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	202800	360503520	16030	16030	16030	16030	2001
3	20240904	202700	360503520	16030	16030	16030	16030	0
4	20240904	202600	360503520	16030	16030	16030	16030	0
5	20240904	202500	360503520	16030	16030	16030	16030	0
6	20240904	202400	360503520	16030	16030	16030	16030	0
7	20240904	202300	360503520	16030	16030	16030	16030	0
8	20240904	202200	360503520	16030	16030	16030	16030	0
9	20240904	202100	360503520	16030	16030	16030	16030	0
10	20240904	202000	360503520	16030	16030	16030	16030	0
11	20240904	201900	360503520	16030	16030	16030	16030	0
12	20240904	201800	360503520	16030	16030	16030	16030	0
13	20240904	201700	360503520	16030	16030	16030	16030	0
14	20240904	201600	360503520	16030	16030	16030	16030	0
15	20240904	201500	360503520	16030	16030	16030	16030	0
16	20240904	201400	360503520	16030	16030	16030	16030	0
17	20240904	201300	360503520	16030	16030	16030	16030	0
18	20240904	201200	360503520	16030	16030	16030	16030	0
19	20240904	201100	360503520	16030	16030	16030	16030	0
20	20240904	201000	360503520	16030	16030	16030	16030	0
21	20240904	200900	360503520	16030	16030	16030	16030	0
22	20240904	200800	360503520	16030	16030	16030	16030	0
23	20240904	200700	360503520	16030	16030	16030	16030	0
24	20240904	200600	360503520	16030	16030	16030	16030	0
25	20240904	200500	360503520	16030	16030	16030	16030	0
26	20240904	200400	360503520	16030	16030	16030	16030	0
27	20240904	200300	360503520	16030	16030	16030	16030	0
28	20240904	200200	360503520	16030	16030	16030	16030	0
29	20240904	200100	360503520	16030	16030	16030	16030	0
30	20240904	200000	360503520	16030	16030	16030	16030	0
31	20240904	195900	360503520	16030	16030	16030	16030	0
32	20240904	195800	360503520	16030	16030	16030	16030	2001
33	20240904	195700	360503520	16030	16030	16030	16030	0
34	20240904	195600	360503520	16030	16030	16030	16030	0
35	20240904	195500	360503520	16030	16030	16030	16030	0
36	20240904	195400	360503520	16030	16030	16030	16030	0
37	20240904	195300	360503520	16030	16030	16030	16030	0
38	20240904	195200	360503520	16030	16030	16030	16030	0
39	20240904	195100	360503520	16030	16030	16030	16030	0
40	20240904	195000	360503520	16030	16030	16030	16030	0
41	20240904	194900	360503520	16030	16030	16030	16030	0
42	20240904	194800	360503520	16030	16030	16030	16030	0
43	20240904	194700	360503520	16030	16030	16030	16030	0
44	20240904	194600	360503520	16030	16030	16030	16030	0
45	20240904	194500	360503520	16030	16030	16030	16030	0
46	20240904	194400	360503520	16030	16030	16030	16030	0
47	20240904	194300	360503520	16030	16030	16030	16030	0
48	20240904	194200	360503520	16030	16030	16030	16030	0
49	20240904	194100	360503520	16030	16030	16030	16030	0
50	20240904	194000	360503520	16030	16030	16030	16030	0
51	20240904	193900	360503520	16030	16030	16030	16030	0
52	20240904	193800	360503520	16030	16030	16030	16030	0
53	20240904	193700	360503520	16030	16030	16030	16030	0
54	20240904	193600	360503520	16030	16030	16030	16030	0
55	20240904	193500	360503520	16030	16030	16030	16030	0
56	20240904	193400	360503520	16030	16030	16030	16030	0
57	20240904	193300	360503520	16030	16030	16030	16030	0
58	20240904	193200	360503520	16030	16030	16030	16030	0
59	20240904	193100	360503520	16030	16030	16030	16030	0
60	20240904	193000	360503520	16030	16030	16030	16030	0
61	20240904	192900	360503520	16030	16030	16030	16030	0
62	20240904	192800	360503520	16030	16030	16030	16030	2001
63	20240904	192700	360503520	16030	16030	16030	16030	0
64	20240904	192600	360503520	16030	16030	16030	16030	0
65	20240904	192500	360503520	16030	16030	16030	16030	0
66	20240904	192400	360503520	16030	16030	16030	16030	0
67	20240904	192300	360503520	16030	16030	16030	16030	0
68	20240904	192200	360503520	16030	16030	16030	16030	0
69	20240904	192100	360503520	16030	16030	16030	16030	0
70	20240904	192000	360503520	16030	16030	16030	16030	0
71	20240904	191900	360503520	16030	16030	16030	16030	0
72	20240904	191800	360503520	16030	16030	16030	16030	0
73	20240904	191700	360503520	16030	16030	16030	16030	0
74	20240904	191600	360503520	16030	16030	16030	16030	0
75	20240904	191500	360503520	16030	16030	16030	16030	0
76	20240904	191400	360503520	16030	16030	16030	16030	0
77	20240904	191300	360503520	16030	16030	16030	16030	0
78	20240904	191200	360503520	16030	16030	16030	16030	0
79	20240904	191100	360503520	16030	16030	16030	16030	0
80	20240904	191000	360503520	16030	16030	16030	16030	0
81	20240904	190900	360503520	16030	16030	16030	16030	0
82	20240904	190800	360503520	16030	16030	16030	16030	0
83	20240904	190700	360503520	16030	16030	16030	16030	0
84	20240904	190600	360503520	16030	16030	16030	16030	0
85	20240904	190500	360503520	16030	16030	16030	16030	0
86	20240904	190400	360503520	16030	16030	16030	16030	0
87	20240904	190300	360503520	16030	16030	16030	16030	0
88	20240904	190200	360503520	16030	16030	16030	16030	0
89	20240904	190100	360503520	16030	16030	16030	16030	0
90	20240904	190000	360503520	16030	16030	16030	16030	0
91	20240904	185900	360503520	16030	16030	16030	16030	0
92	20240904	185800	360503520	16030	16030	16030	16030	2001
93	20240904	185700	360503520	16030	16030	16030	16030	0
94	20240904	185600	360503520	16030	16030	16030	16030	0
95	20240904	185500	360503520	16030	16030	16030	16030	0
96	20240904	185400	360503520	16030	16030	16030	16030	0
97	20240904	185300	360503520	16030	16030	16030	16030	0
98	20240904	185200	360503520	16030	16030	16030	16030	0
99	20240904	185100	360503520	16030	16030	16030	16030	0
100	20240904	185000	360503520	16030	16030	16030	16030	0
101	20240904	184900	360503520	16030	16030	16030	16030	0
102	20240904	184800	360503520	16030	16030	16030	16030	0
103	20240904	184700	360503520	16030	16030	16030	16030	0
104	20240904	184600	360503520	16030	16030	16030	16030	0
105	20240904	184500	360503520	16030	16030	16030	16030	0
106	20240904	184400	360503520	16030	16030	16030	16030	0
107	20240904	184300	360503520	16030	16030	16030	16030	0
108	20240904	184200	360503520	16030	16030	16030	16030	0
109	20240904	184100	360503520	16030	16030	16030	16030	0
110	20240904	184000	360503520	16030	16030	16030	16030	0
111	20240904	183900	360503520	16030	16030	16030	16030	0
112	20240904	183800	360503520	16030	16030	16030	16030	0
113	20240904	183700	360503520	16030	16030	16030	16030	0
114	20240904	183600	360503520	16030	16030	16030	16030	0
115	20240904	183500	360503520	16030	16030	16030	16030	0
116	20240904	183400	360503520	16030	16030	16030	16030	0
117	20240904	183300	360503520	16030	16030	16030	16030	0
118	20240904	183200	360503520	16030	16030	16030	16030	0
119	20240904	183100	360503520	16030	16030	16030	16030	0
120	20240904	183000	360503520	16030	16030	16030	16030	0
121	20240904	182900	360503520	16030	16030	16030	16030	0
122	20240904	182800	360503520	16030	16030	16030	16030	2001
123	20240904	182700	360503520	16030	16030	16030	16030	0
124	20240904	182600	360503520	16030	16030	16030	16030	0
125	20240904	182500	360503520	16030	16030	16030	16030	0
126	20240904	182400	360503520	16030	16030	16030	16030	0
127	20240904	182300	360503520	16030	16030	16030	16030	0
128	20240904	182200	360503520	16030	16030	16030	16030	0
129	20240904	182100	360503520	16030	16030	16030	16030	0
130	20240904	182000	360503520	16030	16030	16030	16030	0
131	20240904	181900	360503520	16030	16030	16030	16030	0
132	20240904	181800	360503520	16030	16030	16030	16030	0
133	20240904	181700	360503520	16030	16030	16030	16030	0
134	20240904	181600	360503520	16030	16030	16030	16030	0
135	20240904	181500	360503520	16030	16030	16030	16030	0
136	20240904	181400	360503520	16030	16030	16030	16030	0
137	20240904	181300	360503520	16030	16030	16030	16030	0
138	20240904	181200	360503520	16030	16030	16030	16030	0
139	20240904	181100	360503520	16030	16030	16030	16030	0
140	20240904	181000	360503520	16030	16030	16030	16030	0
141	20240904	180900	360503520	16030	16030	16030	16030	0
142	20240904	180800	360503520	16030	16030	16030	16030	0
143	20240904	180700	360503520	16030	16030	16030	16030	0
144	20240904	180600	360503520	16030	16030	16030	16030	0
145	20240904	180500	360503520	16030	16030	16030	16030	0
146	20240904	180400	360503520	16030	16030	16030	16030	0
147	20240904	180300	360503520	16030	16030	16030	16030	0
148	20240904	180200	360503520	16030	16030	16030	16030	0
149	20240904	180100	360503520	16030	16030	16030	16030	0
150	20240904	180000	360503520	16030	16030	16030	16030	0
151	20240904	175900	360503520	16030	16030	16030	16030	0
152	20240904	175800	360503520	16030	16030	16030	16030	2001
153	20240904	175700	360503520	16030	16030	16030	16030	0
154	20240904	175600	360503520	16030	16030	16030	16030	0
155	20240904	175500	360503520	16030	16030	16030	16030	0
156	20240904	175400	360503520	16030	16030	16030	16030	0
157	20240904	175300	360503520	16030	16030	16030	16030	0
158	20240904	175200	360503520	16030	16030	16030	16030	0
159	20240904	175100	360503520	16030	16030	16030	16030	0
160	20240904	175000	360503520	16030	16030	16030	16030	0
161	20240904	174900	360503520	16030	16030	16030	16030	0
162	20240904	174800	360503520	16030	16030	16030	16030	0
163	20240904	174700	360503520	16030	16030	16030	16030	0
164	20240904	174600	360503520	16030	16030	16030	16030	0
165	20240904	174500	360503520	16030	16030	16030	16030	0
166	20240904	174400	360503520	16030	16030	16030	16030	0
167	20240904	174300	360503520	16030	16030	16030	16030	0
168	20240904	174200	360503520	16030	16030	16030	16030	0
169	20240904	174100	360503520	16030	16030	16030	16030	0
170	20240904	174000	360503520	16030	16030	16030	16030	0
171	20240904	173900	360503520	16030	16030	16030	16030	0
172	20240904	173800	360503520	16030	16030	16030	16030	0
173	20240904	173700	360503520	16030	16030	16030	16030	0
174	20240904	173600	360503520	16030	16030	16030	16030	0
175	20240904	173500	360503520	16030	16030	16030	16030	0
176	20240904	173400	360503520	16030	16030	16030	16030	0
177	20240904	173300	360503520	16030	16030	16030	16030	0
178	20240904	173200	360503520	16030	16030	16030	16030	0
179	20240904	173100	360503520	16030	16030	16030	16030	0
180	20240904	173000	360503520	16030	16030	16030	16030	0
181	20240904	172900	360503520	16030	16030	16030	16030	0
182	20240904	172800	360503520	16030	16030	16030	16030	2001
183	20240904	172700	360503520	16030	16030	16030	16030	0
184	20240904	172600	360503520	16030	16030	16030	16030	0
185	20240904	172500	360503520	16030	16030	16030	16030	0
186	20240904	172400	360503520	16030	16030	16030	16030	0
187	20240904	172300	360503520	16030	16030	16030	16030	0
188	20240904	172200	360503520	16030	16030	16030	16030	0
189	20240904	172100	360503520	16030	16030	16030	16030	0
190	20240904	172000	360503520	16030	16030	16030	16030	0
191	20240904	171900	360503520	16030	16030	16030	16030	0
192	20240904	171800	360503520	16030	16030	16030	16030	0
193	20240904	171700	360503520	16030	16030	16030	16030	0
194	20240904	171600	360503520	16030	16030	16030	16030	0
195	20240904	171500	360503520	16030	16030	16030	16030	0
196	20240904	171400	360503520	16030	16030	16030	16030	0
197	20240904	171300	360503520	16030	16030	16030	16030	0
198	20240904	171200	360503520	16030	16030	16030	16030	0
199	20240904	171100	360503520	16030	16030	16030	16030	0
200	20240904	171000	360503520	16030	16030	16030	16030	0
201	20240904	170900	360503520	16030	16030	16030	16030	0
202	20240904	170800	360503520	16030	16030	16030	16030	0
203	20240904	170700	360503520	16030	16030	16030	16030	0
204	20240904	170600	360503520	16030	16030	16030	16030	0
205	20240904	170500	360503520	16030	16030	16030	16030	0
206	20240904	170400	360503520	16030	16030	16030	16030	0
207	20240904	170300	360503520	16030	16030	16030	16030	0
208	20240904	170200	360503520	16030	16030	16030	16030	0
209	20240904	170100	360503520	16030	16030	16030	16030	0
210	20240904	170000	360503520	16030	16030	16030	16030	0
211	20240904	165900	360503520	16030	16030	16030	16030	0
212	20240904	165800	360503520	16030	16030	16030	16030	2001
213	20240904	165700	360503520	16030	16030	16030	16030	0
214	20240904	165600	360503520	16030	16030	16030	16030	0
215	20240904	165500	360503520	16030	16030	16030	16030	0
216	20240904	165400	360503520	16030	16030	16030	16030	0
217	20240904	165300	360503520	16030	16030	16030	16030	0
218	20240904	165200	360503520	16030	16030	16030	16030	0
219	20240904	165100	360503520	16030	16030	16030	16030	0
220	20240904	165000	360503520	16030	16030	16030	16030	0
221	20240904	164900	360503520	16030	16030	16030	16030	0
222	20240904	164800	360503520	16030	16030	16030	16030	0
223	20240904	164700	360503520	16030	16030	16030	16030	0
224	20240904	164600	360503520	16030	16030	16030	16030	0
225	20240904	164500	360503520	16030	16030	16030	16030	0
226	20240904	164400	360503520	16030	16030	16030	16030	0
227	20240904	164300	360503520	16030	16030	16030	16030	0
228	20240904	164200	360503520	16030	16030	16030	16030	0
229	20240904	164100	360503520	16030	16030	16030	16030	0
230	20240904	164000	360503520	16030	16030	16030	16030	0
231	20240904	163900	360503520	16030	16030	16030	16030	0
232	20240904	163800	360503520	16030	16030	16030	16030	0
233	20240904	163700	360503520	16030	16030	16030	16030	0
234	20240904	163600	360503520	16030	16030	16030	16030	0
235	20240904	163500	360503520	16030	16030	16030	16030	0
236	20240904	163400	360503520	16030	16030	16030	16030	0
237	20240904	163300	360503520	16030	16030	16030	16030	0
238	20240904	163200	360503520	16030	16030	16030	16030	0
239	20240904	163100	360503520	16030	16030	16030	16030	0
240	20240904	163000	360503520	16030	16030	16030	16030	0
241	20240904	162900	360503520	16030	16030	16030	16030	0
242	20240904	162800	360503520	16030	16030	16030	16030	2001
243	20240904	162700	360503520	16030	16030	16030	16030	0
244	20240904	162600	360503520	16030	16030	16030	16030	0
245	20240904	162500	360503520	16030	16030	16030	16030	0
246	20240904	162400	360503520	16030	16030	16030	16030	0
247	20240904	162300	360503520	16030	16030	16030	16030	0
248	20240904	162200	360503520	16030	16030	16030	16030	0
249	20240904	162100	360503520	16030	16030	16030	16030	0
250	20240904	162000	360503520	16030	16030	16030	16030	0
251	20240904	161900	360503520	16030	16030	16030	16030	0
252	20240904	161800	360503520	16030	16030	16030	16030	0
253	20240904	161700	360503520	16030	16030	16030	16030	0
254	20240904	161600	360503520	16030	16030	16030	16030	0
255	20240904	161500	360503520	16030	16030	16030	16030	0
256	20240904	161400	360503520	16030	16030	16030	16030	0
257	20240904	161300	360503520	16030	16030	16030	16030	0
258	20240904	161200	360503520	16030	16030	16030	16030	0
259	20240904	161100	360503520	16030	16030	16030	16030	0
260	20240904	161000	360503520	16030	16030	16030	16030	0
261	20240904	160900	360503520	16030	16030	16030	16030	0
262	20240904	160800	360503520	16030	16030	16030	16030	0
263	20240904	160700	360503520	16030	16030	16030	16030	0
264	20240904	160600	360503520	16030	16030	16030	16030	0
265	20240904	160500	360503520	16030	16030	16030	16030	0
266	20240904	160400	360503520	16030	16030	16030	16030	0
267	20240904	160300	360503520	16030	16030	16030	16030	0
268	20240904	160200	360503520	16030	16030	16030	16030	0
269	20240904	160100	360503520	16030	16030	16030	16030	0
270	20240904	160000	360503520	16030	16030	16030	16030	0
271	20240904	155900	360503520	16030	16030	16030	16030	0
272	20240904	155800	360503520	16030	16030	16030	16030	2001
273	20240904	155700	360503520	16030	16030	16030	16030	0
274	20240904	155600	360503520	16030	16030	16030	16030	0
275	20240904	155500	360503520	16030	16030	16030	16030	0
276	20240904	155400	360503520	16030	16030	16030	16030	0
277	20240904	155300	360503520	16030	16030	16030	16030	0
278	20240904	155200	360503520	16030	16030	16030	16030	0
279	20240904	155100	360503520	16030	16030	16030	16030	0
280	20240904	155000	360503520	16030	16030	16030	16030	0
281	20240904	154900	360503520	16030	16030	16030	16030	0
282	20240904	154800	360503520	16030	16030	16030	16030	0
283	20240904	154700	360503520	16030	16030	16030	16030	0
284	20240904	154600	360503520	16030	16030	16030	16030	0
285	20240904	154500	360503520	16030	16030	16030	16030	0
286	20240904	154400	360503520	16030	16030	16030	16030	0
287	20240904	154300	360503520	16030	16030	16030	16030	0
288	20240904	154200	360503520	16030	16030	16030	16030	0
289	20240904	154100	360503520	16030	16030	16030	16030	0
290	20240904	154000	360503520	16030	16030	16030	16030	0
291	20240904	153900	360503520	16030	16030	16030	16030	0
292	20240904	153800	360503520	16030	16030	16030	16030	0
293	20240904	153700	360503520	16030	16030	16030	16030	0
294	20240904	153600	360503520	16030	16030	16030	16030	0
295	20240904	153500	360503520	16030	16030	16030	16030	0
296	20240904	153400	360503520	16030	16030	16030	16030	0
297	20240904	153300	360503520	16030	16030	16030	16030	0
298	20240904	153200	360503520	16030	16030	16030	16030	0
299	20240904	153100	360503520	16030	16030	16030	16030	0
300	20240904	153000	360503520	16030	16030	16030	16030	2001
301	20240904	152900	328427490	16000	16000	16000	16000	0
302	20240904	152800	328427490	16000	16000	16000	16000	0
303	20240904	152700	328427490	16000	16000	16000	16000	0
304	20240904	152600	328427490	16000	16000	16000	16000	0
305	20240904	152500	328427490	16000	16000	16000	16000	0
306	20240904	152400	328427490	16000	16000	16000	16000	0
307	20240904	152300	328427490	16000	16000	16000	16000	0
308	20240904	152200	328427490	16000	16000	16000	16000	0
309	20240904	152100	328427490	16000	16000	16000	16000	0
310	20240904	152000	328427490	16000	16000	16000	16000	0
311	20240904	151900	328427490	16000	15930	16000	15930	800
312	20240904	151800	315661430	15940	15890	15940	15890	300
313	20240904	151700	310888460	15910	15910	15910	15910	0
314	20240904	151600	310888460	15910	15910	15910	15910	1
315	20240904	151500	310872550	15740	15740	15740	15740	6
316	20240904	151400	310778110	15740	15720	15740	15720	60
317	20240904	151300	309834250	15940	15940	15940	15940	0
318	20240904	151200	309834250	15940	15940	15940	15940	0
319	20240904	151100	309834250	15940	15940	15940	15940	0
320	20240904	151000	309834250	15940	15970	15970	15940	472
321	20240904	150900	302304570	15980	15980	15980	15980	100
322	20240904	150800	300706570	15990	15940	15990	15940	228
323	20240904	150700	297064510	15950	15930	15950	15930	206
324	20240904	150600	293780590	15900	15880	15900	15880	301
325	20240904	150500	288997210	15850	15840	15850	15840	86
326	20240904	150400	287634270	15840	15810	15840	15810	209
327	20240904	150300	284326010	15770	15770	15770	15770	0
328	20240904	150200	284326010	15770	15720	15770	15720	94
329	20240904	150100	282845180	15730	15690	15730	15690	169
330	20240904	150000	280189010	15680	15660	15680	15660	100
331	20240904	145900	278621610	15590	15600	15650	15590	437
332	20240904	145800	271789290	15600	15590	15600	15590	33
333	20240904	145700	271274520	15590	15590	15590	15590	0
334	20240904	145600	271274520	15590	15590	15590	15590	40
335	20240904	145500	270650920	15600	15600	15600	15600	0
336	20240904	145400	270650920	15600	15600	15600	15600	0
337	20240904	145300	270650920	15600	15600	15600	15600	0
338	20240904	145200	270650920	15600	15600	15600	15600	8
339	20240904	145100	270526120	15500	15500	15500	15500	0
340	20240904	145000	270526120	15500	15530	15530	15500	600
341	20240904	144900	261215780	15540	15540	15540	15540	1
342	20240904	144800	261200240	15600	15600	15600	15600	10
343	20240904	144700	261044240	15530	15530	15530	15530	50
344	20240904	144600	260267740	15530	15530	15530	15530	0
345	20240904	144500	260267740	15530	15530	15530	15530	0
346	20240904	144400	260267740	15530	15540	15540	15530	200
347	20240904	144300	257161240	15530	15530	15530	15530	0
348	20240904	144200	257161240	15530	15530	15530	15530	2
349	20240904	144100	257130180	15540	15540	15540	15540	0
350	20240904	144000	257130180	15540	15540	15540	15540	300
351	20240904	143900	252468180	15630	15630	15630	15630	0
352	20240904	143800	252468180	15630	15560	15630	15530	1215
353	20240904	143700	233575930	15640	15640	15640	15640	0
354	20240904	143600	233575930	15640	15640	15640	15640	0
355	20240904	143500	233575930	15640	15640	15640	15640	0
356	20240904	143400	233575930	15640	15640	15640	15640	0
357	20240904	143300	233575930	15640	15640	15640	15640	0
358	20240904	143200	233575930	15640	15640	15640	15640	0
359	20240904	143100	233575930	15640	15640	15640	15640	0
360	20240904	143000	233575930	15640	15640	15640	15640	0
361	20240904	142900	233575930	15640	15640	15640	15640	10
362	20240904	142800	233419530	15640	15590	15640	15590	10
363	20240904	142700	233263580	15530	15530	15530	15530	0
364	20240904	142600	233263580	15530	15580	15580	15530	664
365	20240904	142500	222936290	15650	15650	15650	15650	0
366	20240904	142400	222936290	15650	15650	15650	15650	0
367	20240904	142300	222936290	15650	15650	15650	15650	0
368	20240904	142200	222936290	15650	15650	15650	15650	0
369	20240904	142100	222936290	15650	15650	15650	15650	0
370	20240904	142000	222936290	15650	15650	15650	15650	0
371	20240904	141900	222936290	15650	15650	15650	15650	0
372	20240904	141800	222936290	15650	15650	15650	15650	0
373	20240904	141700	222936290	15650	15650	15650	15650	0
374	20240904	141600	222936290	15650	15650	15650	15650	0
375	20240904	141500	222936290	15650	15650	15650	15650	0
376	20240904	141400	222936290	15650	15650	15650	15650	0
377	20240904	141300	222936290	15650	15650	15650	15650	0
378	20240904	141200	222936290	15650	15650	15650	15650	0
379	20240904	141100	222936290	15650	15650	15650	15650	0
380	20240904	141000	222936290	15650	15650	15650	15650	0
381	20240904	140900	222936290	15650	15610	15650	15600	492
382	20240904	140800	215257690	15620	15620	15620	15620	0
383	20240904	140700	215257690	15620	15620	15620	15620	0
384	20240904	140600	215257690	15620	15630	15650	15620	465
385	20240904	140500	207990580	15640	15640	15640	15640	32
386	20240904	140400	207490100	15650	15650	15650	15650	1
387	20240904	140300	207474450	15640	15640	15640	15640	0
388	20240904	140200	207474450	15640	15640	15640	15640	10
389	20240904	140100	207318050	15640	15640	15640	15640	0
390	20240904	140000	207318050	15640	15640	15640	15640	0
391	20240904	135900	207318050	15640	15640	15640	15640	0
392	20240904	135800	207318050	15640	15640	15640	15640	0
393	20240904	135700	207318050	15640	15640	15640	15640	0
394	20240904	135600	207318050	15640	15640	15640	15640	0
395	20240904	135500	207318050	15640	15640	15640	15640	40
396	20240904	135400	206692450	15650	15650	15650	15650	0
397	20240904	135300	206692450	15650	15650	15650	15650	0
398	20240904	135200	206692450	15650	15650	15650	15650	0
399	20240904	135100	206692450	15650	15650	15650	15650	0
400	20240904	135000	206692450	15650	15650	15650	15650	0
401	20240904	134900	206692450	15650	15650	15650	15650	0
402	20240904	134800	206692450	15650	15650	15650	15650	0
403	20240904	134700	206692450	15650	15650	15650	15650	0
404	20240904	134600	206692450	15650	15650	15650	15650	0
405	20240904	134500	206692450	15650	15650	15650	15650	0
406	20240904	134400	206692450	15650	15650	15650	15650	0
407	20240904	134300	206692450	15650	15650	15650	15650	0
408	20240904	134200	206692450	15650	15650	15650	15650	34
409	20240904	134100	206160350	15690	15690	15690	15690	0
410	20240904	134000	206160350	15690	15690	15690	15690	0
411	20240904	133900	206160350	15690	15690	15690	15690	0
412	20240904	133800	206160350	15690	15690	15690	15690	0
413	20240904	133700	206160350	15690	15690	15690	15690	0
414	20240904	133600	206160350	15690	15690	15690	15690	5
415	20240904	133500	206081900	15730	15730	15730	15730	0
416	20240904	133400	206081900	15730	15730	15730	15730	0
417	20240904	133300	206081900	15730	15730	15730	15730	0
418	20240904	133200	206081900	15730	15730	15730	15730	0
419	20240904	133100	206081900	15730	15730	15730	15730	0
420	20240904	133000	206081900	15730	15680	15730	15680	35
421	20240904	132900	205532570	15680	15680	15680	15680	1
422	20240904	132800	205516890	15680	15680	15680	15680	0
423	20240904	132700	205516890	15680	15680	15680	15680	0
424	20240904	132600	205516890	15680	15680	15680	15680	0
425	20240904	132500	205516890	15680	15680	15680	15680	0
426	20240904	132400	205516890	15680	15680	15680	15680	0
427	20240904	132300	205516890	15680	15680	15680	15680	1
428	20240904	132200	205501210	15650	15650	15650	15650	0
429	20240904	132100	205501210	15650	15650	15650	15650	0
430	20240904	132000	205501210	15650	15650	15650	15650	0
431	20240904	131900	205501210	15650	15650	15650	15650	0
432	20240904	131800	205501210	15650	15650	15650	15650	0
433	20240904	131700	205501210	15650	15650	15650	15650	0
434	20240904	131600	205501210	15650	15670	15670	15650	1139
435	20240904	131500	187660040	15660	15660	15660	15660	0
436	20240904	131400	187660040	15660	15660	15660	15660	0
437	20240904	131300	187660040	15660	15660	15660	15660	0
438	20240904	131200	187660040	15660	15660	15660	15660	0
439	20240904	131100	187660040	15660	15660	15660	15660	0
440	20240904	131000	187660040	15660	15660	15660	15660	0
441	20240904	130900	187660040	15660	15660	15660	15660	0
442	20240904	130800	187660040	15660	15660	15660	15660	0
443	20240904	130700	187660040	15660	15660	15660	15660	0
444	20240904	130600	187660040	15660	15660	15660	15660	0
445	20240904	130500	187660040	15660	15660	15660	15660	0
446	20240904	130400	187660040	15660	15660	15660	15660	0
447	20240904	130300	187660040	15660	15660	15660	15660	0
448	20240904	130200	187660040	15660	15660	15660	15660	0
449	20240904	130100	187660040	15660	15660	15660	15660	0
450	20240904	130000	187660040	15660	15660	15660	15660	0
451	20240904	125900	187660040	15660	15660	15660	15660	0
452	20240904	125800	187660040	15660	15660	15660	15660	0
453	20240904	125700	187660040	15660	15660	15660	15660	0
454	20240904	125600	187660040	15660	15690	15690	15660	6
455	20240904	125500	187566050	15690	15690	15690	15690	0
456	20240904	125400	187566050	15690	15690	15690	15690	0
457	20240904	125300	187566050	15690	15690	15690	15690	0
458	20240904	125200	187566050	15690	15690	15690	15690	0
459	20240904	125100	187566050	15690	15690	15690	15690	0
460	20240904	125000	187566050	15690	15690	15690	15690	0
461	20240904	124900	187566050	15690	15690	15690	15690	0
462	20240904	124800	187566050	15690	15680	15690	15680	77
463	20240904	124700	186357930	15660	15660	15660	15660	0
464	20240904	124600	186357930	15660	15670	15670	15660	43
465	20240904	124500	185684500	15670	15670	15670	15670	0
466	20240904	124400	185684500	15670	15670	15670	15670	200
467	20240904	124300	182550500	15680	15680	15680	15680	0
468	20240904	124200	182550500	15680	15680	15680	15680	0
469	20240904	124100	182550500	15680	15680	15680	15680	0
470	20240904	124000	182550500	15680	15680	15680	15680	0
471	20240904	123900	182550500	15680	15680	15680	15680	49
472	20240904	123800	181782180	15690	15690	15690	15690	0
473	20240904	123700	181782180	15690	15690	15690	15690	0
474	20240904	123600	181782180	15690	15690	15690	15690	0
475	20240904	123500	181782180	15690	15690	15690	15690	30
476	20240904	123400	181311480	15690	15690	15690	15690	20
477	20240904	123300	180997680	15690	15690	15690	15690	0
478	20240904	123200	180997680	15690	15690	15690	15690	0
479	20240904	123100	180997680	15690	15690	15690	15690	0
480	20240904	123000	180997680	15690	15690	15690	15690	0
481	20240904	122900	180997680	15690	15690	15690	15690	0
482	20240904	122800	180997680	15690	15690	15690	15690	0
483	20240904	122700	180997680	15690	15690	15690	15690	0
484	20240904	122600	180997680	15690	15690	15690	15690	0
485	20240904	122500	180997680	15690	15690	15690	15690	0
486	20240904	122400	180997680	15690	15690	15690	15690	0
487	20240904	122300	180997680	15690	15690	15690	15690	0
488	20240904	122200	180997680	15690	15690	15690	15690	0
489	20240904	122100	180997680	15690	15690	15690	15690	0
490	20240904	122000	180997680	15690	15690	15690	15690	0
491	20240904	121900	180997680	15690	15690	15690	15690	0
492	20240904	121800	180997680	15690	15690	15690	15690	0
493	20240904	121700	180997680	15690	15690	15690	15680	252
494	20240904	121600	177045310	15690	15690	15690	15690	0
495	20240904	121500	177045310	15690	15690	15690	15690	0
496	20240904	121400	177045310	15690	15690	15690	15690	0
497	20240904	121300	177045310	15690	15690	15690	15690	0
498	20240904	121200	177045310	15690	15690	15690	15690	0
499	20240904	121100	177045310	15690	15690	15690	15690	0
500	20240904	121000	177045310	15690	15690	15690	15690	0
501	20240904	120900	177045310	15690	15690	15690	15690	0
502	20240904	120800	177045310	15690	15700	15700	15690	11
503	20240904	120700	176872700	15790	15790	15790	15790	0
504	20240904	120600	176872700	15790	15790	15790	15790	0
505	20240904	120500	176872700	15790	15790	15790	15790	0
506	20240904	120400	176872700	15790	15790	15790	15790	0
507	20240904	120300	176872700	15790	15790	15790	15790	0
508	20240904	120200	176872700	15790	15790	15790	15790	0
509	20240904	120100	176872700	15790	15790	15790	15790	0
510	20240904	120000	176872700	15790	15790	15790	15790	0
511	20240904	115900	176872700	15790	15790	15790	15790	0
512	20240904	115800	176872700	15790	15790	15790	15790	1
513	20240904	115700	176856910	15710	15710	15710	15710	0
514	20240904	115600	176856910	15710	15710	15710	15710	0
515	20240904	115500	176856910	15710	15710	15710	15710	0
516	20240904	115400	176856910	15710	15710	15710	15710	0
517	20240904	115300	176856910	15710	15710	15710	15710	0
518	20240904	115200	176856910	15710	15710	15710	15710	0
519	20240904	115100	176856910	15710	15710	15710	15710	0
520	20240904	115000	176856910	15710	15710	15710	15710	0
521	20240904	114900	176856910	15710	15710	15710	15710	1
522	20240904	114800	176841200	15700	15700	15700	15700	0
523	20240904	114700	176841200	15700	15700	15700	15700	0
524	20240904	114600	176841200	15700	15700	15700	15700	0
525	20240904	114500	176841200	15700	15710	15710	15700	26
526	20240904	114400	176432820	15840	15840	15840	15840	0
527	20240904	114300	176432820	15840	15840	15840	15840	0
528	20240904	114200	176432820	15840	15840	15840	15840	0
529	20240904	114100	176432820	15840	15840	15840	15840	0
530	20240904	114000	176432820	15840	15840	15840	15840	0
531	20240904	113900	176432820	15840	15840	15840	15840	0
532	20240904	113800	176432820	15840	15840	15840	15840	0
533	20240904	113700	176432820	15840	15840	15840	15840	0
534	20240904	113600	176432820	15840	15840	15840	15840	0
535	20240904	113500	176432820	15840	15840	15840	15840	0
536	20240904	113400	176432820	15840	15840	15840	15840	0
537	20240904	113300	176432820	15840	15840	15840	15840	0
538	20240904	113200	176432820	15840	15840	15840	15840	0
539	20240904	113100	176432820	15840	15840	15840	15840	0
540	20240904	113000	176432820	15840	15840	15840	15840	0
541	20240904	112900	176432820	15840	15840	15840	15840	0
542	20240904	112800	176432820	15840	15840	15840	15840	0
543	20240904	112700	176432820	15840	15840	15840	15840	0
544	20240904	112600	176432820	15840	15840	15840	15840	0
545	20240904	112500	176432820	15840	15840	15840	15840	0
546	20240904	112400	176432820	15840	15840	15840	15840	0
547	20240904	112300	176432820	15840	15840	15840	15840	0
548	20240904	112200	176432820	15840	15840	15840	15840	0
549	20240904	112100	176432820	15840	15840	15840	15840	0
550	20240904	112000	176432820	15840	15840	15840	15840	0
551	20240904	111900	176432820	15840	15840	15840	15840	0
552	20240904	111800	176432820	15840	15840	15840	15840	0
553	20240904	111700	176432820	15840	15840	15840	15840	0
554	20240904	111600	176432820	15840	15840	15840	15840	0
555	20240904	111500	176432820	15840	15840	15840	15840	0
556	20240904	111400	176432820	15840	15840	15840	15840	0
557	20240904	111300	176432820	15840	15840	15840	15840	0
558	20240904	111200	176432820	15840	15840	15840	15840	0
559	20240904	111100	176432820	15840	15840	15840	15840	0
560	20240904	111000	176432820	15840	15840	15840	15840	0
561	20240904	110900	176432820	15840	15840	15840	15840	0
562	20240904	110800	176432820	15840	15840	15840	15840	0
563	20240904	110700	176432820	15840	15840	15840	15840	0
564	20240904	110600	176432820	15840	15840	15840	15840	0
565	20240904	110500	176432820	15840	15840	15840	15840	0
566	20240904	110400	176432820	15840	15840	15840	15840	4
567	20240904	110300	176369460	15840	15840	15840	15840	0
568	20240904	110200	176369460	15840	15840	15840	15840	0
569	20240904	110100	176369460	15840	15840	15840	15840	0
570	20240904	110000	176369460	15840	15840	15840	15840	0
571	20240904	105900	176369460	15840	15840	15840	15840	1
572	20240904	105800	176353620	15690	15690	15690	15690	0
573	20240904	105700	176353620	15690	15690	15690	15690	0
574	20240904	105600	176353620	15690	15690	15690	15690	0
575	20240904	105500	176353620	15690	15690	15690	15690	0
576	20240904	105400	176353620	15690	15760	15850	15690	576
577	20240904	105300	167311350	15670	15730	15730	15670	41
578	20240904	105200	166667980	15840	15840	15840	15840	0
579	20240904	105100	166667980	15840	15840	15840	15840	0
580	20240904	105000	166667980	15840	15840	15840	15840	0
581	20240904	104900	166667980	15840	15840	15840	15840	1
582	20240904	104800	166652140	15670	15670	15670	15670	0
583	20240904	104700	166652140	15670	15670	15670	15670	0
584	20240904	104600	166652140	15670	15670	15670	15670	0
585	20240904	104500	166652140	15670	15670	15670	15670	0
586	20240904	104400	166652140	15670	15670	15670	15670	0
587	20240904	104300	166652140	15670	15670	15670	15670	0
588	20240904	104200	166652140	15670	15670	15670	15670	0
589	20240904	104100	166652140	15670	15670	15670	15670	0
590	20240904	104000	166652140	15670	15670	15670	15670	0
591	20240904	103900	166652140	15670	15670	15670	15670	0
592	20240904	103800	166652140	15670	15670	15670	15670	0
593	20240904	103700	166652140	15670	15670	15670	15670	0
594	20240904	103600	166652140	15670	15670	15670	15670	0
595	20240904	103500	166652140	15670	15670	15670	15670	0
596	20240904	103400	166652140	15670	15670	15670	15670	0
597	20240904	103300	166652140	15670	15670	15670	15670	0
598	20240904	103200	166652140	15670	15670	15670	15670	0
599	20240904	103100	166652140	15670	15670	15670	15670	0
600	20240904	103000	166652140	15670	15670	15670	15670	0
601	20240904	102900	166652140	15670	15670	15670	15670	0
602	20240904	102800	166652140	15670	15670	15670	15670	30
603	20240904	102700	166182040	15920	15920	15920	15920	0
604	20240904	102600	166182040	15920	15670	15920	15670	165
605	20240904	102500	163578630	15830	15830	15830	15830	1
606	20240904	102400	163562800	15650	15650	15650	15650	40
607	20240904	102300	162936800	15840	15840	15840	15840	0
608	20240904	102200	162936800	15840	15840	15840	15840	0
609	20240904	102100	162936800	15840	15840	15840	15840	0
610	20240904	102000	162936800	15840	15840	15840	15840	0
611	20240904	101900	162936800	15840	15660	15840	15660	24
612	20240904	101800	162560780	15860	15710	15860	15710	11
613	20240904	101700	162387390	15710	15700	15710	15700	10
614	20240904	101600	162230340	15700	15700	15700	15700	0
615	20240904	101500	162230340	15700	15700	15700	15700	1
616	20240904	101400	162214640	15620	15620	15620	15620	0
617	20240904	101300	162214640	15620	15620	15620	15620	0
618	20240904	101200	162214640	15620	15620	15620	15620	52
619	20240904	101100	161402400	15630	15700	15930	15620	71
620	20240904	101000	160291840	15610	15610	15610	15610	0
621	20240904	100900	160291840	15610	15610	15610	15610	0
622	20240904	100800	160291840	15610	15610	15610	15610	0
623	20240904	100700	160291840	15610	15610	15610	15610	0
624	20240904	100600	160291840	15610	15610	15610	15610	23
625	20240904	100500	159932810	15930	15610	15940	15610	198
626	20240904	100400	156840880	15940	15610	15940	15610	29
627	20240904	100300	156387860	15940	15840	15950	15610	121
628	20240904	100200	154481320	15850	15810	15850	15810	200
629	20240904	100100	151316310	15600	15660	15820	15600	228
630	20240904	100000	147730830	15600	15600	15600	15600	0
631	20240904	095900	147730830	15600	15600	15600	15600	0
632	20240904	095800	147730830	15600	15600	15600	15600	32
633	20240904	095700	147231630	15600	15620	15620	15600	468
634	20240904	095600	139930620	15630	15690	15690	15630	855
635	20240904	095500	126563350	15690	15710	15710	15690	116
636	20240904	095400	124742380	15710	15760	15760	15710	2278
637	20240904	095300	88907440	15770	15770	15770	15770	49
638	20240904	095200	88134710	15780	15780	15780	15780	1
639	20240904	095100	88118930	15800	15800	15800	15800	0
640	20240904	095000	88118930	15800	15800	15800	15800	0
641	20240904	094900	88118930	15800	15800	15800	15800	0
642	20240904	094800	88118930	15800	15800	15800	15800	1
643	20240904	094700	88103130	15840	15840	15840	15840	50
644	20240904	094600	87311130	15840	15840	15840	15840	0
645	20240904	094500	87311130	15840	15760	15840	15760	41
646	20240904	094400	86664890	15840	15760	15840	15750	47
647	20240904	094300	85924290	15800	15800	15800	15800	0
648	20240904	094200	85924290	15800	15810	15810	15780	26
649	20240904	094100	85513480	15850	15850	15850	15850	1
650	20240904	094000	85497630	15840	15840	15840	15840	0
651	20240904	093900	85497630	15840	15800	15840	15800	54
652	20240904	093800	84644390	15730	15730	15730	15730	10
653	20240904	093700	84487090	15800	15750	15800	15750	81
654	20240904	093600	83210790	15750	15750	15750	15750	0
655	20240904	093500	83210790	15750	15750	15750	15750	10
656	20240904	093400	83053290	15700	15700	15700	15700	0
657	20240904	093300	83053290	15700	15710	15710	15700	100
658	20240904	093200	81482790	15720	15720	15720	15720	0
659	20240904	093100	81482790	15720	15720	15720	15720	60
660	20240904	093000	80539590	15740	15760	15760	15740	42
661	20240904	092900	79878170	15770	15770	15770	15770	0
662	20240904	092800	79878170	15770	15770	15770	15770	0
663	20240904	092700	79878170	15770	15770	15770	15770	15
664	20240904	092600	79641620	15850	15850	15850	15850	0
665	20240904	092500	79641620	15850	15850	15850	15850	3
666	20240904	092400	79594070	15790	15790	15790	15790	0
667	20240904	092300	79594070	15790	16030	16030	15780	106
668	20240904	092200	77920460	16040	16020	16040	16020	2
669	20240904	092100	77888400	15780	15950	16030	15780	126
670	20240904	092000	75878950	15800	15800	15800	15800	27
671	20240904	091900	75452350	15810	15810	15810	15810	26
672	20240904	091800	75041290	16040	15780	16040	15780	151
673	20240904	091700	72638880	15780	15780	15780	15780	10
674	20240904	091600	72481080	16000	15720	16000	15720	46
675	20240904	091500	71754980	16050	16050	16050	16050	0
676	20240904	091400	71754980	16050	15950	16050	15950	147
677	20240904	091300	69400420	15730	15740	15740	15730	95
678	20240904	091200	67905720	16030	15770	16040	15760	52
679	20240904	091100	67085400	16040	15770	16040	15770	159
680	20240904	091000	64567960	16020	15900	16040	15770	53
681	20240904	090900	63728250	15930	15710	15930	15700	115
682	20240904	090800	61911190	15760	15760	15760	15760	39
683	20240904	090700	61296550	16130	16130	16130	16130	0
684	20240904	090600	61296550	16130	16130	16130	16130	0
685	20240904	090500	61296550	16130	16130	16130	16130	0
686	20240904	090400	61296550	16130	16130	16130	16130	0
687	20240904	090300	61296550	16130	15890	16130	15890	300
688	20240904	090200	56516910	15900	15820	15900	15820	1936
689	20240904	090100	25738660	15900	15620	15900	15600	1100
690	20240904	090000	8341180	15870	15900	15900	15600	526