KissMeData/082920/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	195100	1436627660	18960	18960	18960	18960	1166
3	20240904	195000	1436627660	18960	18960	18960	18960	0
4	20240904	194900	1436627660	18960	18960	18960	18960	0
5	20240904	194800	1436627660	18960	18960	18960	18960	0
6	20240904	194700	1436627660	18960	18960	18960	18960	0
7	20240904	194600	1436627660	18960	18960	18960	18960	0
8	20240904	194500	1436627660	18960	18960	18960	18960	0
9	20240904	194400	1436627660	18960	18960	18960	18960	0
10	20240904	194300	1436627660	18960	18960	18960	18960	0
11	20240904	194200	1436627660	18960	18960	18960	18960	0
12	20240904	194100	1436627660	18960	18960	18960	18960	0
13	20240904	194000	1436627660	18960	18960	18960	18960	0
14	20240904	193900	1436627660	18960	18960	18960	18960	0
15	20240904	193800	1436627660	18960	18960	18960	18960	0
16	20240904	193700	1436627660	18960	18960	18960	18960	0
17	20240904	193600	1436627660	18960	18960	18960	18960	0
18	20240904	193500	1436627660	18960	18960	18960	18960	0
19	20240904	193400	1436627660	18960	18960	18960	18960	0
20	20240904	193300	1436627660	18960	18960	18960	18960	0
21	20240904	193200	1436627660	18960	18960	18960	18960	0
22	20240904	193100	1436627660	18960	18960	18960	18960	0
23	20240904	193000	1436627660	18960	18960	18960	18960	0
24	20240904	192900	1436627660	18960	18960	18960	18960	0
25	20240904	192800	1436627660	18960	18960	18960	18960	0
26	20240904	192700	1436627660	18960	18960	18960	18960	0
27	20240904	192600	1436627660	18960	18960	18960	18960	0
28	20240904	192500	1436627660	18960	18960	18960	18960	0
29	20240904	192400	1436627660	18960	18960	18960	18960	0
30	20240904	192300	1436627660	18960	18960	18960	18960	0
31	20240904	192200	1436627660	18960	18960	18960	18960	0
32	20240904	192100	1436627660	18960	18960	18960	18960	1166
33	20240904	192000	1436627660	18960	18960	18960	18960	0
34	20240904	191900	1436627660	18960	18960	18960	18960	0
35	20240904	191800	1436627660	18960	18960	18960	18960	0
36	20240904	191700	1436627660	18960	18960	18960	18960	0
37	20240904	191600	1436627660	18960	18960	18960	18960	0
38	20240904	191500	1436627660	18960	18960	18960	18960	0
39	20240904	191400	1436627660	18960	18960	18960	18960	0
40	20240904	191300	1436627660	18960	18960	18960	18960	0
41	20240904	191200	1436627660	18960	18960	18960	18960	0
42	20240904	191100	1436627660	18960	18960	18960	18960	0
43	20240904	191000	1436627660	18960	18960	18960	18960	0
44	20240904	190900	1436627660	18960	18960	18960	18960	0
45	20240904	190800	1436627660	18960	18960	18960	18960	0
46	20240904	190700	1436627660	18960	18960	18960	18960	0
47	20240904	190600	1436627660	18960	18960	18960	18960	0
48	20240904	190500	1436627660	18960	18960	18960	18960	0
49	20240904	190400	1436627660	18960	18960	18960	18960	0
50	20240904	190300	1436627660	18960	18960	18960	18960	0
51	20240904	190200	1436627660	18960	18960	18960	18960	0
52	20240904	190100	1436627660	18960	18960	18960	18960	0
53	20240904	190000	1436627660	18960	18960	18960	18960	0
54	20240904	185900	1436627660	18960	18960	18960	18960	0
55	20240904	185800	1436627660	18960	18960	18960	18960	0
56	20240904	185700	1436627660	18960	18960	18960	18960	0
57	20240904	185600	1436627660	18960	18960	18960	18960	0
58	20240904	185500	1436627660	18960	18960	18960	18960	0
59	20240904	185400	1436627660	18960	18960	18960	18960	0
60	20240904	185300	1436627660	18960	18960	18960	18960	0
61	20240904	185200	1436627660	18960	18960	18960	18960	0
62	20240904	185100	1436627660	18960	18960	18960	18960	1166
63	20240904	185000	1436627660	18960	18960	18960	18960	0
64	20240904	184900	1436627660	18960	18960	18960	18960	0
65	20240904	184800	1436627660	18960	18960	18960	18960	0
66	20240904	184700	1436627660	18960	18960	18960	18960	0
67	20240904	184600	1436627660	18960	18960	18960	18960	0
68	20240904	184500	1436627660	18960	18960	18960	18960	0
69	20240904	184400	1436627660	18960	18960	18960	18960	0
70	20240904	184300	1436627660	18960	18960	18960	18960	0
71	20240904	184200	1436627660	18960	18960	18960	18960	0
72	20240904	184100	1436627660	18960	18960	18960	18960	0
73	20240904	184000	1436627660	18960	18960	18960	18960	0
74	20240904	183900	1436627660	18960	18960	18960	18960	0
75	20240904	183800	1436627660	18960	18960	18960	18960	0
76	20240904	183700	1436627660	18960	18960	18960	18960	0
77	20240904	183600	1436627660	18960	18960	18960	18960	0
78	20240904	183500	1436627660	18960	18960	18960	18960	0
79	20240904	183400	1436627660	18960	18960	18960	18960	0
80	20240904	183300	1436627660	18960	18960	18960	18960	0
81	20240904	183200	1436627660	18960	18960	18960	18960	0
82	20240904	183100	1436627660	18960	18960	18960	18960	0
83	20240904	183000	1436627660	18960	18960	18960	18960	0
84	20240904	182900	1436627660	18960	18960	18960	18960	0
85	20240904	182800	1436627660	18960	18960	18960	18960	0
86	20240904	182700	1436627660	18960	18960	18960	18960	0
87	20240904	182600	1436627660	18960	18960	18960	18960	0
88	20240904	182500	1436627660	18960	18960	18960	18960	0
89	20240904	182400	1436627660	18960	18960	18960	18960	0
90	20240904	182300	1436627660	18960	18960	18960	18960	0
91	20240904	182200	1436627660	18960	18960	18960	18960	0
92	20240904	182100	1436627660	18960	18960	18960	18960	1166
93	20240904	182000	1436627660	18960	18960	18960	18960	0
94	20240904	181900	1436627660	18960	18960	18960	18960	0
95	20240904	181800	1436627660	18960	18960	18960	18960	0
96	20240904	181700	1436627660	18960	18960	18960	18960	0
97	20240904	181600	1436627660	18960	18960	18960	18960	0
98	20240904	181500	1436627660	18960	18960	18960	18960	0
99	20240904	181400	1436627660	18960	18960	18960	18960	0
100	20240904	181300	1436627660	18960	18960	18960	18960	0
101	20240904	181200	1436627660	18960	18960	18960	18960	0
102	20240904	181100	1436627660	18960	18960	18960	18960	0
103	20240904	181000	1436627660	18960	18960	18960	18960	0
104	20240904	180900	1436627660	18960	18960	18960	18960	0
105	20240904	180800	1436627660	18960	18960	18960	18960	0
106	20240904	180700	1436627660	18960	18960	18960	18960	0
107	20240904	180600	1436627660	18960	18960	18960	18960	0
108	20240904	180500	1436627660	18960	18960	18960	18960	0
109	20240904	180400	1436627660	18960	18960	18960	18960	0
110	20240904	180300	1436627660	18960	18960	18960	18960	0
111	20240904	180200	1436627660	18960	18960	18960	18960	0
112	20240904	180100	1436627660	18960	18960	18960	18960	0
113	20240904	180000	1436627660	18960	18960	18960	18960	0
114	20240904	175900	1436627660	18960	18960	18960	18960	0
115	20240904	175800	1436627660	18960	18960	18960	18960	0
116	20240904	175700	1436627660	18960	18960	18960	18960	0
117	20240904	175600	1436627660	18960	18960	18960	18960	0
118	20240904	175500	1436627660	18960	18960	18960	18960	0
119	20240904	175400	1436627660	18960	18960	18960	18960	0
120	20240904	175300	1436627660	18960	18960	18960	18960	0
121	20240904	175200	1436627660	18960	18960	18960	18960	0
122	20240904	175100	1436627660	18960	18960	18960	18960	1166
123	20240904	175000	1436627660	18960	18960	18960	18960	0
124	20240904	174900	1436627660	18960	18960	18960	18960	0
125	20240904	174800	1436627660	18960	18960	18960	18960	0
126	20240904	174700	1436627660	18960	18960	18960	18960	0
127	20240904	174600	1436627660	18960	18960	18960	18960	0
128	20240904	174500	1436627660	18960	18960	18960	18960	0
129	20240904	174400	1436627660	18960	18960	18960	18960	0
130	20240904	174300	1436627660	18960	18960	18960	18960	0
131	20240904	174200	1436627660	18960	18960	18960	18960	0
132	20240904	174100	1436627660	18960	18960	18960	18960	0
133	20240904	174000	1436627660	18960	18960	18960	18960	0
134	20240904	173900	1436627660	18960	18960	18960	18960	0
135	20240904	173800	1436627660	18960	18960	18960	18960	0
136	20240904	173700	1436627660	18960	18960	18960	18960	0
137	20240904	173600	1436627660	18960	18960	18960	18960	0
138	20240904	173500	1436627660	18960	18960	18960	18960	0
139	20240904	173400	1436627660	18960	18960	18960	18960	0
140	20240904	173300	1436627660	18960	18960	18960	18960	0
141	20240904	173200	1436627660	18960	18960	18960	18960	0
142	20240904	173100	1436627660	18960	18960	18960	18960	0
143	20240904	173000	1436627660	18960	18960	18960	18960	0
144	20240904	172900	1436627660	18960	18960	18960	18960	0
145	20240904	172800	1436627660	18960	18960	18960	18960	0
146	20240904	172700	1436627660	18960	18960	18960	18960	0
147	20240904	172600	1436627660	18960	18960	18960	18960	0
148	20240904	172500	1436627660	18960	18960	18960	18960	0
149	20240904	172400	1436627660	18960	18960	18960	18960	0
150	20240904	172300	1436627660	18960	18960	18960	18960	0
151	20240904	172200	1436627660	18960	18960	18960	18960	0
152	20240904	172100	1436627660	18960	18960	18960	18960	1166
153	20240904	172000	1436627660	18960	18960	18960	18960	0
154	20240904	171900	1436627660	18960	18960	18960	18960	0
155	20240904	171800	1436627660	18960	18960	18960	18960	0
156	20240904	171700	1436627660	18960	18960	18960	18960	0
157	20240904	171600	1436627660	18960	18960	18960	18960	0
158	20240904	171500	1436627660	18960	18960	18960	18960	0
159	20240904	171400	1436627660	18960	18960	18960	18960	0
160	20240904	171300	1436627660	18960	18960	18960	18960	0
161	20240904	171200	1436627660	18960	18960	18960	18960	0
162	20240904	171100	1436627660	18960	18960	18960	18960	0
163	20240904	171000	1436627660	18960	18960	18960	18960	0
164	20240904	170900	1436627660	18960	18960	18960	18960	0
165	20240904	170800	1436627660	18960	18960	18960	18960	0
166	20240904	170700	1436627660	18960	18960	18960	18960	0
167	20240904	170600	1436627660	18960	18960	18960	18960	0
168	20240904	170500	1436627660	18960	18960	18960	18960	0
169	20240904	170400	1436627660	18960	18960	18960	18960	0
170	20240904	170300	1436627660	18960	18960	18960	18960	0
171	20240904	170200	1436627660	18960	18960	18960	18960	0
172	20240904	170100	1436627660	18960	18960	18960	18960	0
173	20240904	170000	1436627660	18960	18960	18960	18960	0
174	20240904	165900	1436627660	18960	18960	18960	18960	0
175	20240904	165800	1436627660	18960	18960	18960	18960	0
176	20240904	165700	1436627660	18960	18960	18960	18960	0
177	20240904	165600	1436627660	18960	18960	18960	18960	0
178	20240904	165500	1436627660	18960	18960	18960	18960	0
179	20240904	165400	1436627660	18960	18960	18960	18960	0
180	20240904	165300	1436627660	18960	18960	18960	18960	0
181	20240904	165200	1436627660	18960	18960	18960	18960	0
182	20240904	165100	1436627660	18960	18960	18960	18960	1166
183	20240904	165000	1436627660	18960	18960	18960	18960	0
184	20240904	164900	1436627660	18960	18960	18960	18960	0
185	20240904	164800	1436627660	18960	18960	18960	18960	0
186	20240904	164700	1436627660	18960	18960	18960	18960	0
187	20240904	164600	1436627660	18960	18960	18960	18960	0
188	20240904	164500	1436627660	18960	18960	18960	18960	0
189	20240904	164400	1436627660	18960	18960	18960	18960	0
190	20240904	164300	1436627660	18960	18960	18960	18960	0
191	20240904	164200	1436627660	18960	18960	18960	18960	0
192	20240904	164100	1436627660	18960	18960	18960	18960	0
193	20240904	164000	1436627660	18960	18960	18960	18960	0
194	20240904	163900	1436627660	18960	18960	18960	18960	0
195	20240904	163800	1436627660	18960	18960	18960	18960	0
196	20240904	163700	1436627660	18960	18960	18960	18960	0
197	20240904	163600	1436627660	18960	18960	18960	18960	0
198	20240904	163500	1436627660	18960	18960	18960	18960	0
199	20240904	163400	1436627660	18960	18960	18960	18960	0
200	20240904	163300	1436627660	18960	18960	18960	18960	0
201	20240904	163200	1436627660	18960	18960	18960	18960	0
202	20240904	163100	1436627660	18960	18960	18960	18960	0
203	20240904	163000	1436627660	18960	18960	18960	18960	0
204	20240904	162900	1436627660	18960	18960	18960	18960	0
205	20240904	162800	1436627660	18960	18960	18960	18960	0
206	20240904	162700	1436627660	18960	18960	18960	18960	0
207	20240904	162600	1436627660	18960	18960	18960	18960	0
208	20240904	162500	1436627660	18960	18960	18960	18960	0
209	20240904	162400	1436627660	18960	18960	18960	18960	0
210	20240904	162300	1436627660	18960	18960	18960	18960	0
211	20240904	162200	1436627660	18960	18960	18960	18960	0
212	20240904	162100	1436627660	18960	18960	18960	18960	1166
213	20240904	162000	1436627660	18960	18960	18960	18960	0
214	20240904	161900	1436627660	18960	18960	18960	18960	0
215	20240904	161800	1436627660	18960	18960	18960	18960	0
216	20240904	161700	1436627660	18960	18960	18960	18960	0
217	20240904	161600	1436627660	18960	18960	18960	18960	0
218	20240904	161500	1436627660	18960	18960	18960	18960	0
219	20240904	161400	1436627660	18960	18960	18960	18960	0
220	20240904	161300	1436627660	18960	18960	18960	18960	0
221	20240904	161200	1436627660	18960	18960	18960	18960	0
222	20240904	161100	1436627660	18960	18960	18960	18960	0
223	20240904	161000	1436627660	18960	18960	18960	18960	0
224	20240904	160900	1436627660	18960	18960	18960	18960	0
225	20240904	160800	1436627660	18960	18960	18960	18960	0
226	20240904	160700	1436627660	18960	18960	18960	18960	0
227	20240904	160600	1436627660	18960	18960	18960	18960	0
228	20240904	160500	1436627660	18960	18960	18960	18960	0
229	20240904	160400	1436627660	18960	18960	18960	18960	0
230	20240904	160300	1436627660	18960	18960	18960	18960	0
231	20240904	160200	1436627660	18960	18960	18960	18960	0
232	20240904	160100	1436627660	18960	18960	18960	18960	0
233	20240904	160000	1436627660	18960	18960	18960	18960	0
234	20240904	155900	1436627660	18960	18960	18960	18960	0
235	20240904	155800	1436627660	18960	18960	18960	18960	0
236	20240904	155700	1436627660	18960	18960	18960	18960	0
237	20240904	155600	1436627660	18960	18960	18960	18960	0
238	20240904	155500	1436627660	18960	18960	18960	18960	0
239	20240904	155400	1436627660	18960	18960	18960	18960	0
240	20240904	155300	1436627660	18960	18960	18960	18960	0
241	20240904	155200	1436627660	18960	18960	18960	18960	0
242	20240904	155100	1436627660	18960	18960	18960	18960	1166
243	20240904	155000	1436627660	18960	18960	18960	18960	0
244	20240904	154900	1436627660	18960	18960	18960	18960	0
245	20240904	154800	1436627660	18960	18960	18960	18960	0
246	20240904	154700	1436627660	18960	18960	18960	18960	0
247	20240904	154600	1436627660	18960	18960	18960	18960	0
248	20240904	154500	1436627660	18960	18960	18960	18960	0
249	20240904	154400	1436627660	18960	18960	18960	18960	0
250	20240904	154300	1436627660	18960	18960	18960	18960	0
251	20240904	154200	1436627660	18960	18960	18960	18960	0
252	20240904	154100	1436627660	18960	18960	18960	18960	0
253	20240904	154000	1436627660	18960	18960	18960	18960	0
254	20240904	153900	1436627660	18960	18960	18960	18960	0
255	20240904	153800	1436627660	18960	18960	18960	18960	0
256	20240904	153700	1436627660	18960	18960	18960	18960	0
257	20240904	153600	1436627660	18960	18960	18960	18960	0
258	20240904	153500	1436627660	18960	18960	18960	18960	0
259	20240904	153400	1436627660	18960	18960	18960	18960	0
260	20240904	153300	1436627660	18960	18960	18960	18960	0
261	20240904	153200	1436627660	18960	18960	18960	18960	0
262	20240904	153100	1436627660	18960	18960	18960	18960	0
263	20240904	153000	1436627660	18960	18960	18960	18960	1166
264	20240904	152900	1414520300	18780	18780	18780	18780	0
265	20240904	152800	1414520300	18780	18780	18780	18780	0
266	20240904	152700	1414520300	18780	18780	18780	18780	0
267	20240904	152600	1414520300	18780	18780	18780	18780	0
268	20240904	152500	1414520300	18780	18780	18780	18780	0
269	20240904	152400	1414520300	18780	18780	18780	18780	0
270	20240904	152300	1414520300	18780	18780	18780	18780	0
271	20240904	152200	1414520300	18780	18780	18780	18780	0
272	20240904	152100	1414520300	18780	18780	18780	18780	0
273	20240904	152000	1414520300	18780	18780	18780	18780	0
274	20240904	151900	1414520300	18780	18830	18950	18780	216
275	20240904	151800	1410462590	18940	18930	18970	18790	870
276	20240904	151700	1393986710	18750	18920	18970	18740	380
277	20240904	151600	1386807350	18710	18710	18940	18700	1349
278	20240904	151500	1361388260	18840	18790	18850	18700	605
279	20240904	151400	1350003250	18700	18730	18850	18700	485
280	20240904	151300	1340880470	18720	18710	18850	18700	493
281	20240904	151200	1331605040	18700	18710	18850	18700	610
282	20240904	151100	1320134560	18850	18710	18850	18700	731
283	20240904	151000	1306377950	18850	18700	18850	18700	1588
284	20240904	150900	1276524390	18700	18700	18790	18700	313
285	20240904	150800	1270654960	18700	18700	18790	18700	537
286	20240904	150700	1260581030	18770	18700	18800	18700	1518
287	20240904	150600	1232080400	18790	18700	18790	18660	1003
288	20240904	150500	1213301680	18700	18700	18790	18700	453
289	20240904	150400	1204824260	18700	18760	18790	18700	573
290	20240904	150300	1194080860	18790	18800	18800	18700	416
291	20240904	150200	1186270930	18800	18700	18800	18700	655
292	20240904	150100	1173977150	18700	18700	18790	18700	309
293	20240904	150000	1168181490	18700	18700	18710	18700	352
294	20240904	145900	1161598870	18710	18700	18830	18700	1443
295	20240904	145800	1134546030	18700	18700	18800	18700	579
296	20240904	145700	1123706030	18800	18680	18800	18640	1339
297	20240904	145600	1098626930	18680	18680	18680	18680	1
298	20240904	145500	1098608250	18680	18680	18680	18680	5
299	20240904	145400	1098514850	18680	18680	18680	18680	4
300	20240904	145300	1098440130	18680	18680	18680	18680	1
301	20240904	145200	1098421450	18620	18660	18660	18620	357
302	20240904	145100	1091772080	18680	18680	18680	18680	1
303	20240904	145000	1091753400	18650	18660	18660	18650	4
304	20240904	144900	1091678770	18680	18650	18680	18650	52
305	20240904	144800	1090708910	18680	18690	18700	18680	137
306	20240904	144700	1088148200	18690	18690	18690	18690	2
307	20240904	144600	1088110820	18690	18700	18700	18690	165
308	20240904	144500	1085025540	18700	18690	18700	18690	122
309	20240904	144400	1082745160	18700	18690	18700	18690	147
310	20240904	144300	1079997170	18690	18690	18690	18690	56
311	20240904	144200	1078950530	18650	18650	18660	18650	5
312	20240904	144100	1078857250	18690	18690	18690	18690	30
313	20240904	144000	1078296550	18690	18680	18690	18680	84
314	20240904	143900	1076726920	18690	18690	18690	18690	0
315	20240904	143800	1076726920	18690	18690	18690	18690	0
316	20240904	143700	1076726920	18690	18690	18690	18610	124
317	20240904	143600	1074410080	18690	18690	18690	18690	2
318	20240904	143500	1074372700	18690	18690	18690	18690	0
319	20240904	143400	1074372700	18690	18690	18690	18690	1
320	20240904	143300	1074354010	18710	18710	18710	18710	0
321	20240904	143200	1074354010	18710	18690	18710	18600	679
322	20240904	143100	1061659910	18690	18660	18690	18560	1325
323	20240904	143000	1037019290	18670	18670	18670	18670	0
324	20240904	142900	1037019290	18670	18670	18670	18670	54
325	20240904	142800	1036011110	18670	18670	18670	18670	0
326	20240904	142700	1036011110	18670	18660	18670	18610	678
327	20240904	142600	1023385530	18670	18670	18670	18670	0
328	20240904	142500	1023385530	18670	18670	18670	18670	26
329	20240904	142400	1022900110	18680	18680	18680	18680	0
330	20240904	142300	1022900110	18680	18680	18680	18680	15
331	20240904	142200	1022619910	18610	18610	18610	18610	0
332	20240904	142100	1022619910	18610	18610	18610	18610	40
333	20240904	142000	1021875510	18620	18660	18660	18620	40
334	20240904	141900	1021130500	18660	18660	18660	18660	25
335	20240904	141800	1020664000	18640	18640	18640	18640	1
336	20240904	141700	1020645360	18680	18670	18680	18670	30
337	20240904	141600	1020085060	18690	18690	18690	18690	0
338	20240904	141500	1020085060	18690	18690	18690	18690	35
339	20240904	141400	1019430910	18700	18700	18700	18700	0
340	20240904	141300	1019430910	18700	18700	18700	18700	0
341	20240904	141200	1019430910	18700	18620	18700	18580	2449
342	20240904	141100	973866830	18620	18620	18620	18620	43
343	20240904	141000	973066170	18680	18680	18680	18680	0
344	20240904	140900	973066170	18680	18680	18680	18680	2
345	20240904	140800	973028810	18700	18700	18700	18700	0
346	20240904	140700	973028810	18700	18660	18700	18600	4250
347	20240904	140600	893810560	18690	18690	18690	18690	0
348	20240904	140500	893810560	18690	18680	18690	18670	87
349	20240904	140400	892185870	18690	18690	18690	18690	0
350	20240904	140300	892185870	18690	18690	18690	18690	3
351	20240904	140200	892129800	18700	18690	18700	18690	75
352	20240904	140100	890727910	18700	18700	18700	18700	0
353	20240904	140000	890727910	18700	18700	18700	18700	14
354	20240904	135900	890466110	18700	18700	18700	18700	14
355	20240904	135800	890204310	18700	18700	18700	18700	0
356	20240904	135700	890204310	18700	18700	18700	18700	41
357	20240904	135600	889437610	18700	18700	18700	18700	14
358	20240904	135500	889175810	18660	18660	18660	18660	25
359	20240904	135400	888709310	18660	18660	18660	18660	0
360	20240904	135300	888709310	18660	18660	18660	18660	0
361	20240904	135200	888709310	18660	18700	18700	18660	134
362	20240904	135100	886206990	18700	18700	18700	18700	0
363	20240904	135000	886206990	18700	18700	18700	18700	0
364	20240904	134900	886206990	18700	18700	18700	18700	0
365	20240904	134800	886206990	18700	18700	18700	18700	14
366	20240904	134700	885945190	18700	18700	18700	18700	45
367	20240904	134600	885103690	18700	18700	18700	18700	18
368	20240904	134500	884767090	18700	18700	18700	18700	0
369	20240904	134400	884767090	18700	18700	18700	18700	27
370	20240904	134300	884262190	18680	18700	18700	18680	130
371	20240904	134200	881831390	18700	18700	18700	18700	0
372	20240904	134100	881831390	18700	18700	18700	18680	617
373	20240904	134000	870294050	18700	18680	18700	18680	85
374	20240904	133900	868704650	18670	18670	18670	18670	0
375	20240904	133800	868704650	18670	18680	18680	18670	329
376	20240904	133700	862561930	18700	18690	18700	18690	15
377	20240904	133600	862281440	18690	18690	18700	18680	757
378	20240904	133500	848132710	18690	18700	18700	18690	11
379	20240904	133400	847927020	18700	18700	18700	18700	1
380	20240904	133300	847908320	18690	18690	18690	18690	0
381	20240904	133200	847908320	18690	18690	18690	18690	9
382	20240904	133100	847740110	18700	18700	18700	18700	0
383	20240904	133000	847740110	18700	18700	18700	18700	43
384	20240904	132900	846936010	18700	18700	18700	18700	123
385	20240904	132800	844635910	18710	18710	18780	18700	469
386	20240904	132700	835860630	18710	18710	18710	18710	0
387	20240904	132600	835860630	18710	18710	18710	18710	5
388	20240904	132500	835767080	18710	18710	18710	18710	0
389	20240904	132400	835767080	18710	18710	18710	18710	0
390	20240904	132300	835767080	18710	18710	18710	18710	359
391	20240904	132200	829050190	18710	18710	18710	18710	8
392	20240904	132100	828900510	18720	18720	18720	18720	5
393	20240904	132000	828806910	18710	18710	18710	18710	6
394	20240904	131900	828694650	18720	18720	18720	18720	33
395	20240904	131800	828076890	18720	18720	18720	18720	10
396	20240904	131700	827889690	18720	18720	18720	18720	0
397	20240904	131600	827889690	18720	18720	18720	18720	0
398	20240904	131500	827889690	18720	18720	18720	18720	53
399	20240904	131400	826897530	18790	18790	18790	18790	0
400	20240904	131300	826897530	18790	18790	18790	18790	32
401	20240904	131200	826296250	18710	18710	18710	18710	52
402	20240904	131100	825323330	18800	18710	18800	18710	477
403	20240904	131000	816393580	18710	18710	18710	18710	5
404	20240904	130900	816300030	18710	18710	18710	18710	20
405	20240904	130800	815925830	18710	18700	18710	18700	29
406	20240904	130700	815383520	18700	18700	18700	18700	1
407	20240904	130600	815364820	18670	18670	18670	18670	8
408	20240904	130500	815215460	18670	18660	18670	18660	20
409	20240904	130400	814842160	18670	18670	18670	18670	17
410	20240904	130300	814524770	18670	18670	18670	18670	1
411	20240904	130200	814506100	18670	18670	18670	18670	0
412	20240904	130100	814506100	18670	18670	18670	18670	1
413	20240904	130000	814487430	18670	18650	18670	18620	689
414	20240904	125900	801637580	18670	18670	18670	18670	0
415	20240904	125800	801637580	18670	18670	18670	18670	5
416	20240904	125700	801544230	18670	18670	18670	18670	1
417	20240904	125600	801525560	18670	18610	18670	18610	42
418	20240904	125500	800742020	18610	18700	18710	18610	5293
419	20240904	125400	702119650	18710	18710	18710	18710	14
420	20240904	125300	701857710	18700	18700	18700	18700	129
421	20240904	125200	699445410	18710	18710	18710	18700	226
422	20240904	125100	695217060	18710	18710	18710	18710	0
423	20240904	125000	695217060	18710	18710	18710	18710	0
424	20240904	124900	695217060	18710	18710	18710	18710	1
425	20240904	124800	695198350	18710	18710	18710	18710	0
426	20240904	124700	695198350	18710	18710	18710	18710	10
427	20240904	124600	695011250	18710	18710	18710	18710	97
428	20240904	124500	693196380	18710	18710	18710	18710	0
429	20240904	124400	693196380	18710	18710	18710	18710	0
430	20240904	124300	693196380	18710	18710	18710	18710	0
431	20240904	124200	693196380	18710	18710	18710	18710	0
432	20240904	124100	693196380	18710	18710	18710	18710	0
433	20240904	124000	693196380	18710	18710	18710	18710	0
434	20240904	123900	693196380	18710	18750	18750	18710	178
435	20240904	123800	689863240	18750	18750	18750	18750	35
436	20240904	123700	689206990	18780	18780	18780	18780	0
437	20240904	123600	689206990	18780	18780	18780	18780	0
438	20240904	123500	689206990	18780	18780	18780	18780	17
439	20240904	123400	688887730	18800	18800	18800	18800	0
440	20240904	123300	688887730	18800	18800	18800	18800	1
441	20240904	123200	688868930	18800	18800	18800	18800	0
442	20240904	123100	688868930	18800	18800	18800	18800	0
443	20240904	123000	688868930	18800	18800	18800	18800	0
444	20240904	122900	688868930	18800	18750	18800	18750	52
445	20240904	122800	687892430	18800	18800	18800	18800	6
446	20240904	122700	687779630	18790	18790	18790	18790	0
447	20240904	122600	687779630	18790	18790	18800	18790	833
448	20240904	122500	672126830	18790	18760	18790	18760	473
449	20240904	122400	663252440	18760	18760	18760	18760	23
450	20240904	122300	662820960	18760	18760	18760	18760	35
451	20240904	122200	662164360	18760	18760	18760	18760	5
452	20240904	122100	662070560	18760	18720	18760	18720	1147
453	20240904	122000	640594340	18720	18720	18720	18720	14
454	20240904	121900	640332260	18720	18720	18720	18720	14
455	20240904	121800	640070180	18690	18710	18710	18690	200
456	20240904	121700	636331510	18710	18720	18720	18700	56
457	20240904	121600	635283470	18750	18750	18750	18750	0
458	20240904	121500	635283470	18750	18750	18750	18750	20
459	20240904	121400	634908470	18760	18760	18760	18760	0
460	20240904	121300	634908470	18760	18760	18760	18760	0
461	20240904	121200	634908470	18760	18760	18760	18760	0
462	20240904	121100	634908470	18760	18760	18760	18760	0
463	20240904	121000	634908470	18760	18760	18760	18760	0
464	20240904	120900	634908470	18760	18760	18760	18760	0
465	20240904	120800	634908470	18760	18730	18760	18730	77
466	20240904	120700	633465840	18750	18750	18750	18750	5
467	20240904	120600	633372090	18750	18750	18750	18750	1
468	20240904	120500	633353340	18750	18750	18750	18750	0
469	20240904	120400	633353340	18750	18750	18750	18700	358
470	20240904	120300	626651720	18730	18730	18730	18730	0
471	20240904	120200	626651720	18730	18730	18730	18730	0
472	20240904	120100	626651720	18730	18730	18730	18730	0
473	20240904	120000	626651720	18730	18730	18730	18730	20
474	20240904	115900	626277120	18770	18750	18770	18740	132
475	20240904	115800	623802790	18770	18770	18770	18770	31
476	20240904	115700	623220920	18770	18770	18770	18770	7
477	20240904	115600	623089530	18770	18770	18770	18770	25
478	20240904	115500	622620280	18770	18760	18770	18760	11
479	20240904	115400	622413880	18760	18760	18760	18760	104
480	20240904	115300	620462840	18770	18770	18770	18770	0
481	20240904	115200	620462840	18770	18770	18770	18770	0
482	20240904	115100	620462840	18770	18770	18770	18770	3
483	20240904	115000	620406530	18770	18750	18770	18750	68
484	20240904	114900	619130610	18760	18760	18760	18760	0
485	20240904	114800	619130610	18760	18760	18760	18760	0
486	20240904	114700	619130610	18760	18760	18760	18760	122
487	20240904	114600	616841890	18770	18770	18770	18770	0
488	20240904	114500	616841890	18770	18760	18770	18760	106
489	20240904	114400	614853100	18750	18750	18750	18750	0
490	20240904	114300	614853100	18750	18750	18750	18750	2
491	20240904	114200	614815600	18760	18760	18760	18760	2
492	20240904	114100	614778080	18770	18770	18770	18770	0
493	20240904	114000	614778080	18770	18770	18770	18770	0
494	20240904	113900	614778080	18770	18770	18770	18770	0
495	20240904	113800	614778080	18770	18750	18770	18750	134
496	20240904	113700	612265100	18760	18760	18760	18760	156
497	20240904	113600	609338540	18760	18760	18760	18760	71
498	20240904	113500	608006580	18770	18760	18770	18760	46
499	20240904	113400	607143460	18730	18730	18730	18730	0
500	20240904	113300	607143460	18730	18760	18760	18730	112
501	20240904	113200	605045450	18750	18750	18750	18750	0
502	20240904	113100	605045450	18750	18750	18750	18750	0
503	20240904	113000	605045450	18750	18770	18770	18750	338
504	20240904	112900	598701610	18770	18780	18780	18770	26
505	20240904	112800	598213390	18770	18770	18770	18770	0
506	20240904	112700	598213390	18770	18770	18770	18770	0
507	20240904	112600	598213390	18770	18770	18770	18770	5
508	20240904	112500	598119540	18770	18770	18770	18770	34
509	20240904	112400	597481360	18770	18770	18770	18770	1
510	20240904	112300	597462590	18790	18790	18790	18790	0
511	20240904	112200	597462590	18790	18790	18790	18790	0
512	20240904	112100	597462590	18790	18790	18790	18790	0
513	20240904	112000	597462590	18790	18790	18790	18790	0
514	20240904	111900	597462590	18790	18730	18790	18700	830
515	20240904	111800	581927470	18720	18720	18720	18720	0
516	20240904	111700	581927470	18720	18720	18720	18720	1
517	20240904	111600	581908750	18710	18710	18710	18710	0
518	20240904	111500	581908750	18710	18750	18750	18710	330
519	20240904	111400	575732750	18750	18750	18750	18720	153
520	20240904	111300	572867590	18750	18750	18750	18750	0
521	20240904	111200	572867590	18750	18750	18750	18750	54
522	20240904	111100	571855090	18800	18800	18800	18800	2
523	20240904	111000	571817490	18820	18730	18820	18700	894
524	20240904	110900	555079720	18770	18770	18770	18760	8
525	20240904	110800	554929570	18770	18780	18780	18770	58
526	20240904	110700	553840380	18820	18820	18820	18820	0
527	20240904	110600	553840380	18820	18820	18820	18820	0
528	20240904	110500	553840380	18820	18740	18820	18740	817
529	20240904	110400	538523850	18740	18740	18740	18740	0
530	20240904	110300	538523850	18740	18760	18760	18720	233
531	20240904	110200	534159270	18790	18790	18790	18790	0
532	20240904	110100	534159270	18790	18790	18790	18790	0
533	20240904	110000	534159270	18790	18790	18790	18790	0
534	20240904	105900	534159270	18790	18790	18790	18790	7
535	20240904	105800	534027740	18790	18790	18790	18790	0
536	20240904	105700	534027740	18790	18820	18820	18790	1300
537	20240904	105600	509563620	18840	18840	18840	18840	0
538	20240904	105500	509563620	18840	18840	18840	18840	0
539	20240904	105400	509563620	18840	18840	18840	18840	0
540	20240904	105300	509563620	18840	18840	18840	18840	0
541	20240904	105200	509563620	18840	18840	18840	18840	0
542	20240904	105100	509563620	18840	18840	18840	18840	0
543	20240904	105000	509563620	18840	18840	18840	18840	0
544	20240904	104900	509563620	18840	18840	18840	18840	8
545	20240904	104800	509412900	18850	18750	18850	18670	1537
546	20240904	104700	480659120	18820	18760	18820	18760	282
547	20240904	104600	475366580	18840	18840	18840	18840	0
548	20240904	104500	475366580	18840	18840	18840	18840	0
549	20240904	104400	475366580	18840	18840	18840	18840	0
550	20240904	104300	475366580	18840	18810	18840	18810	30
551	20240904	104200	474801620	18800	18800	18800	18800	29
552	20240904	104100	474256420	18840	18840	18840	18840	0
553	20240904	104000	474256420	18840	18760	18840	18710	592
554	20240904	103900	463167540	18810	18810	18810	18810	40
555	20240904	103800	462415140	18810	18810	18810	18810	0
556	20240904	103700	462415140	18810	18810	18810	18810	67
557	20240904	103600	461154870	18810	18810	18810	18810	0
558	20240904	103500	461154870	18810	18740	18810	18740	228
559	20240904	103400	456879490	18800	18800	18800	18800	15
560	20240904	103300	456597490	18710	18710	18710	18710	0
561	20240904	103200	456597490	18710	18710	18710	18710	0
562	20240904	103100	456597490	18710	18710	18710	18710	0
563	20240904	103000	456597490	18710	18730	18840	18700	1532
564	20240904	102900	427923280	18800	18800	18800	18800	0
565	20240904	102800	427923280	18800	18750	18800	18750	437
566	20240904	102700	419727980	18750	18750	18750	18750	124
567	20240904	102600	417402980	18730	18750	18750	18730	197
568	20240904	102500	413712710	18760	18760	18760	18760	43
569	20240904	102400	412906030	18760	18780	18780	18760	123
570	20240904	102300	410598530	18840	18840	18840	18840	0
571	20240904	102200	410598530	18840	18800	18840	18800	38
572	20240904	102100	409884050	18840	18840	18840	18840	2
573	20240904	102000	409846370	18840	18840	18840	18840	6
574	20240904	101900	409733330	18850	18850	18850	18850	111
575	20240904	101800	407640980	18850	18850	18850	18850	5
576	20240904	101700	407546730	18850	18850	18850	18850	0
577	20240904	101600	407546730	18850	18850	18850	18800	252
578	20240904	101500	402806630	18850	18850	18850	18850	0
579	20240904	101400	402806630	18850	18850	18850	18850	0
580	20240904	101300	402806630	18850	18850	18850	18850	0
581	20240904	101200	402806630	18850	18850	18850	18850	77
582	20240904	101100	401355180	18880	18800	18880	18740	576
583	20240904	101000	390547470	18860	18830	18860	18750	519
584	20240904	100900	380808610	18830	18830	18830	18830	9
585	20240904	100800	380639140	18760	18770	18770	18760	176
586	20240904	100700	377336950	18760	18760	18760	18760	5
587	20240904	100600	377243150	18750	18860	18860	18750	201
588	20240904	100500	373473240	18760	18870	18870	18760	13
589	20240904	100400	373228590	18870	18820	18880	18730	2408
590	20240904	100300	328040270	18820	18820	18820	18820	0
591	20240904	100200	328040270	18820	18820	18820	18820	10
592	20240904	100100	327852070	18820	18820	18820	18820	34
593	20240904	100000	327212190	18880	18850	18880	18850	7
594	20240904	095900	327080210	18850	18860	18860	18850	159
595	20240904	095800	324082920	18880	18900	18900	18880	18
596	20240904	095700	323742920	18900	18900	18900	18900	10
597	20240904	095600	323553920	18890	18890	18890	18890	30
598	20240904	095500	322987220	18890	18940	18940	18890	109
599	20240904	095400	320927710	18950	18890	18950	18890	867
600	20240904	095300	304548220	18980	18980	18980	18980	0
601	20240904	095200	304548220	18980	18890	18980	18890	243
602	20240904	095100	299954710	19000	18880	19000	18880	2677
603	20240904	095000	249349010	18890	18890	18890	18890	0
604	20240904	094900	249349010	18890	18890	18890	18890	1
605	20240904	094800	249330120	18900	18900	18900	18900	10
606	20240904	094700	249141120	18900	18900	18900	18900	2
607	20240904	094600	249103320	18900	18900	18900	18900	0
608	20240904	094500	249103320	18900	18900	18900	18880	76
609	20240904	094400	247667640	18900	18900	18900	18900	0
610	20240904	094300	247667640	18900	18900	18900	18900	0
611	20240904	094200	247667640	18900	18900	18900	18900	40
612	20240904	094100	246911640	18900	19010	19020	18900	89
613	20240904	094000	245223190	19010	18990	19010	18990	108
614	20240904	093900	243172250	18990	18990	18990	18890	222
615	20240904	093800	238977870	18890	19000	19000	18890	163
616	20240904	093700	235886170	19000	18890	19000	18890	86
617	20240904	093600	234261410	19010	18880	19010	18880	203
618	20240904	093500	230423660	18890	18870	19010	18870	572
619	20240904	093400	219612970	18890	18860	18890	18760	1045
620	20240904	093300	199984170	18760	18760	18760	18760	9
621	20240904	093200	199815330	18850	18760	18850	18750	253
622	20240904	093100	195065290	18760	18760	18760	18760	12
623	20240904	093000	194840170	18890	18890	18890	18890	6
624	20240904	092900	194726830	18750	18850	18890	18750	942
625	20240904	092800	177020270	18790	18790	18790	18790	0
626	20240904	092700	177020270	18790	18880	18880	18790	34
627	20240904	092600	176381050	18880	18850	18890	18740	986
628	20240904	092500	157865950	18890	18850	18890	18830	127
629	20240904	092400	155471460	18890	18890	18890	18840	220
630	20240904	092300	151316340	18880	18880	18880	18880	7
631	20240904	092200	151184180	18850	18860	18860	18850	77
632	20240904	092100	149732290	18850	18850	18850	18850	0
633	20240904	092000	149732290	18850	18850	18850	18850	30
634	20240904	091900	149166790	18860	18880	18880	18860	153
635	20240904	091800	146281110	19010	18860	19010	18850	234
636	20240904	091700	141863940	19020	18990	19020	18850	1157
637	20240904	091600	120013750	18990	18990	19050	18990	129
638	20240904	091500	117562050	18900	18900	18900	18900	0
639	20240904	091400	117562050	18900	18980	18980	18900	167
640	20240904	091300	114405160	18900	18960	18960	18900	52
641	20240904	091200	113419360	18960	18980	18990	18960	239
642	20240904	091100	108881880	18980	18990	18990	18980	11
643	20240904	091000	108673000	18980	18980	18980	18870	244
644	20240904	090900	104044080	18980	18980	18980	18980	46
645	20240904	090800	103171000	18980	18970	18990	18900	154
646	20240904	090700	100255750	18970	18990	18990	18970	37
647	20240904	090600	99553540	19000	18840	19000	18830	680
648	20240904	090500	86737980	18830	18900	19020	18830	167
649	20240904	090400	83584450	18900	18900	18900	18810	179
650	20240904	090300	80212920	18910	18990	19050	18900	1722
651	20240904	090200	47596440	19000	19000	19000	18810	138
652	20240904	090100	44993440	19000	18680	19000	18540	319
653	20240904	090000	38954070	19060	18750	19350	18530	2081