KissMeData/079960/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	194900	436980330	18980	18980	18980	18980	1061
3	20240903	194800	436980330	18980	18980	18980	18980	0
4	20240903	194700	436980330	18980	18980	18980	18980	0
5	20240903	194600	436980330	18980	18980	18980	18980	0
6	20240903	194500	436980330	18980	18980	18980	18980	0
7	20240903	194400	436980330	18980	18980	18980	18980	0
8	20240903	194300	436980330	18980	18980	18980	18980	0
9	20240903	194200	436980330	18980	18980	18980	18980	0
10	20240903	194100	436980330	18980	18980	18980	18980	0
11	20240903	194000	436980330	18980	18980	18980	18980	0
12	20240903	193900	436980330	18980	18980	18980	18980	0
13	20240903	193800	436980330	18980	18980	18980	18980	0
14	20240903	193700	436980330	18980	18980	18980	18980	0
15	20240903	193600	436980330	18980	18980	18980	18980	0
16	20240903	193500	436980330	18980	18980	18980	18980	0
17	20240903	193400	436980330	18980	18980	18980	18980	0
18	20240903	193300	436980330	18980	18980	18980	18980	0
19	20240903	193200	436980330	18980	18980	18980	18980	0
20	20240903	193100	436980330	18980	18980	18980	18980	0
21	20240903	193000	436980330	18980	18980	18980	18980	0
22	20240903	192900	436980330	18980	18980	18980	18980	0
23	20240903	192800	436980330	18980	18980	18980	18980	0
24	20240903	192700	436980330	18980	18980	18980	18980	0
25	20240903	192600	436980330	18980	18980	18980	18980	0
26	20240903	192500	436980330	18980	18980	18980	18980	0
27	20240903	192400	436980330	18980	18980	18980	18980	0
28	20240903	192300	436980330	18980	18980	18980	18980	0
29	20240903	192200	436980330	18980	18980	18980	18980	0
30	20240903	192100	436980330	18980	18980	18980	18980	0
31	20240903	192000	436980330	18980	18980	18980	18980	0
32	20240903	191900	436980330	18980	18980	18980	18980	1061
33	20240903	191800	436980330	18980	18980	18980	18980	0
34	20240903	191700	436980330	18980	18980	18980	18980	0
35	20240903	191600	436980330	18980	18980	18980	18980	0
36	20240903	191500	436980330	18980	18980	18980	18980	0
37	20240903	191400	436980330	18980	18980	18980	18980	0
38	20240903	191300	436980330	18980	18980	18980	18980	0
39	20240903	191200	436980330	18980	18980	18980	18980	0
40	20240903	191100	436980330	18980	18980	18980	18980	0
41	20240903	191000	436980330	18980	18980	18980	18980	0
42	20240903	190900	436980330	18980	18980	18980	18980	0
43	20240903	190800	436980330	18980	18980	18980	18980	0
44	20240903	190700	436980330	18980	18980	18980	18980	0
45	20240903	190600	436980330	18980	18980	18980	18980	0
46	20240903	190500	436980330	18980	18980	18980	18980	0
47	20240903	190400	436980330	18980	18980	18980	18980	0
48	20240903	190300	436980330	18980	18980	18980	18980	0
49	20240903	190200	436980330	18980	18980	18980	18980	0
50	20240903	190100	436980330	18980	18980	18980	18980	0
51	20240903	190000	436980330	18980	18980	18980	18980	0
52	20240903	185900	436980330	18980	18980	18980	18980	0
53	20240903	185800	436980330	18980	18980	18980	18980	0
54	20240903	185700	436980330	18980	18980	18980	18980	0
55	20240903	185600	436980330	18980	18980	18980	18980	0
56	20240903	185500	436980330	18980	18980	18980	18980	0
57	20240903	185400	436980330	18980	18980	18980	18980	0
58	20240903	185300	436980330	18980	18980	18980	18980	0
59	20240903	185200	436980330	18980	18980	18980	18980	0
60	20240903	185100	436980330	18980	18980	18980	18980	0
61	20240903	185000	436980330	18980	18980	18980	18980	0
62	20240903	184900	436980330	18980	18980	18980	18980	1061
63	20240903	184800	436980330	18980	18980	18980	18980	0
64	20240903	184700	436980330	18980	18980	18980	18980	0
65	20240903	184600	436980330	18980	18980	18980	18980	0
66	20240903	184500	436980330	18980	18980	18980	18980	0
67	20240903	184400	436980330	18980	18980	18980	18980	0
68	20240903	184300	436980330	18980	18980	18980	18980	0
69	20240903	184200	436980330	18980	18980	18980	18980	0
70	20240903	184100	436980330	18980	18980	18980	18980	0
71	20240903	184000	436980330	18980	18980	18980	18980	0
72	20240903	183900	436980330	18980	18980	18980	18980	0
73	20240903	183800	436980330	18980	18980	18980	18980	0
74	20240903	183700	436980330	18980	18980	18980	18980	0
75	20240903	183600	436980330	18980	18980	18980	18980	0
76	20240903	183500	436980330	18980	18980	18980	18980	0
77	20240903	183400	436980330	18980	18980	18980	18980	0
78	20240903	183300	436980330	18980	18980	18980	18980	0
79	20240903	183200	436980330	18980	18980	18980	18980	0
80	20240903	183100	436980330	18980	18980	18980	18980	0
81	20240903	183000	436980330	18980	18980	18980	18980	0
82	20240903	182900	436980330	18980	18980	18980	18980	0
83	20240903	182800	436980330	18980	18980	18980	18980	0
84	20240903	182700	436980330	18980	18980	18980	18980	0
85	20240903	182600	436980330	18980	18980	18980	18980	0
86	20240903	182500	436980330	18980	18980	18980	18980	0
87	20240903	182400	436980330	18980	18980	18980	18980	0
88	20240903	182300	436980330	18980	18980	18980	18980	0
89	20240903	182200	436980330	18980	18980	18980	18980	0
90	20240903	182100	436980330	18980	18980	18980	18980	0
91	20240903	182000	436980330	18980	18980	18980	18980	0
92	20240903	181900	436980330	18980	18980	18980	18980	1061
93	20240903	181800	436980330	18980	18980	18980	18980	0
94	20240903	181700	436980330	18980	18980	18980	18980	0
95	20240903	181600	436980330	18980	18980	18980	18980	0
96	20240903	181500	436980330	18980	18980	18980	18980	0
97	20240903	181400	436980330	18980	18980	18980	18980	0
98	20240903	181300	436980330	18980	18980	18980	18980	0
99	20240903	181200	436980330	18980	18980	18980	18980	0
100	20240903	181100	436980330	18980	18980	18980	18980	0
101	20240903	181000	436980330	18980	18980	18980	18980	0
102	20240903	180900	436980330	18980	18980	18980	18980	0
103	20240903	180800	436980330	18980	18980	18980	18980	0
104	20240903	180700	436980330	18980	18980	18980	18980	0
105	20240903	180600	436980330	18980	18980	18980	18980	0
106	20240903	180500	436980330	18980	18980	18980	18980	0
107	20240903	180400	436980330	18980	18980	18980	18980	0
108	20240903	180300	436980330	18980	18980	18980	18980	0
109	20240903	180200	436980330	18980	18980	18980	18980	0
110	20240903	180100	436980330	18980	18980	18980	18980	0
111	20240903	180000	436980330	18980	18980	18980	18980	0
112	20240903	175900	436980330	18980	18980	18980	18980	0
113	20240903	175800	436980330	18980	18980	18980	18980	0
114	20240903	175700	436980330	18980	18980	18980	18980	0
115	20240903	175600	436980330	18980	18980	18980	18980	0
116	20240903	175500	436980330	18980	18980	18980	18980	0
117	20240903	175400	436980330	18980	18980	18980	18980	0
118	20240903	175300	436980330	18980	18980	18980	18980	0
119	20240903	175200	436980330	18980	18980	18980	18980	0
120	20240903	175100	436980330	18980	18980	18980	18980	0
121	20240903	175000	436980330	18980	18980	18980	18980	0
122	20240903	174900	436980330	18980	18980	18980	18980	1061
123	20240903	174800	436980330	18980	18980	18980	18980	0
124	20240903	174700	436980330	18980	18980	18980	18980	0
125	20240903	174600	436980330	18980	18980	18980	18980	0
126	20240903	174500	436980330	18980	18980	18980	18980	0
127	20240903	174400	436980330	18980	18980	18980	18980	0
128	20240903	174300	436980330	18980	18980	18980	18980	0
129	20240903	174200	436980330	18980	18980	18980	18980	0
130	20240903	174100	436980330	18980	18980	18980	18980	0
131	20240903	174000	436980330	18980	18980	18980	18980	0
132	20240903	173900	436980330	18980	18980	18980	18980	0
133	20240903	173800	436980330	18980	18980	18980	18980	0
134	20240903	173700	436980330	18980	18980	18980	18980	0
135	20240903	173600	436980330	18980	18980	18980	18980	0
136	20240903	173500	436980330	18980	18980	18980	18980	0
137	20240903	173400	436980330	18980	18980	18980	18980	0
138	20240903	173300	436980330	18980	18980	18980	18980	0
139	20240903	173200	436980330	18980	18980	18980	18980	0
140	20240903	173100	436980330	18980	18980	18980	18980	0
141	20240903	173000	436980330	18980	18980	18980	18980	0
142	20240903	172900	436980330	18980	18980	18980	18980	0
143	20240903	172800	436980330	18980	18980	18980	18980	0
144	20240903	172700	436980330	18980	18980	18980	18980	0
145	20240903	172600	436980330	18980	18980	18980	18980	0
146	20240903	172500	436980330	18980	18980	18980	18980	0
147	20240903	172400	436980330	18980	18980	18980	18980	0
148	20240903	172300	436980330	18980	18980	18980	18980	0
149	20240903	172200	436980330	18980	18980	18980	18980	0
150	20240903	172100	436980330	18980	18980	18980	18980	0
151	20240903	172000	436980330	18980	18980	18980	18980	0
152	20240903	171900	436980330	18980	18980	18980	18980	1061
153	20240903	171800	436980330	18980	18980	18980	18980	0
154	20240903	171700	436980330	18980	18980	18980	18980	0
155	20240903	171600	436980330	18980	18980	18980	18980	0
156	20240903	171500	436980330	18980	18980	18980	18980	0
157	20240903	171400	436980330	18980	18980	18980	18980	0
158	20240903	171300	436980330	18980	18980	18980	18980	0
159	20240903	171200	436980330	18980	18980	18980	18980	0
160	20240903	171100	436980330	18980	18980	18980	18980	0
161	20240903	171000	436980330	18980	18980	18980	18980	0
162	20240903	170900	436980330	18980	18980	18980	18980	0
163	20240903	170800	436980330	18980	18980	18980	18980	0
164	20240903	170700	436980330	18980	18980	18980	18980	0
165	20240903	170600	436980330	18980	18980	18980	18980	0
166	20240903	170500	436980330	18980	18980	18980	18980	0
167	20240903	170400	436980330	18980	18980	18980	18980	0
168	20240903	170300	436980330	18980	18980	18980	18980	0
169	20240903	170200	436980330	18980	18980	18980	18980	0
170	20240903	170100	436980330	18980	18980	18980	18980	0
171	20240903	170000	436980330	18980	18980	18980	18980	0
172	20240903	165900	436980330	18980	18980	18980	18980	0
173	20240903	165800	436980330	18980	18980	18980	18980	0
174	20240903	165700	436980330	18980	18980	18980	18980	0
175	20240903	165600	436980330	18980	18980	18980	18980	0
176	20240903	165500	436980330	18980	18980	18980	18980	0
177	20240903	165400	436980330	18980	18980	18980	18980	0
178	20240903	165300	436980330	18980	18980	18980	18980	0
179	20240903	165200	436980330	18980	18980	18980	18980	0
180	20240903	165100	436980330	18980	18980	18980	18980	0
181	20240903	165000	436980330	18980	18980	18980	18980	0
182	20240903	164900	436980330	18980	18980	18980	18980	1061
183	20240903	164800	436980330	18980	18980	18980	18980	0
184	20240903	164700	436980330	18980	18980	18980	18980	0
185	20240903	164600	436980330	18980	18980	18980	18980	0
186	20240903	164500	436980330	18980	18980	18980	18980	0
187	20240903	164400	436980330	18980	18980	18980	18980	0
188	20240903	164300	436980330	18980	18980	18980	18980	0
189	20240903	164200	436980330	18980	18980	18980	18980	0
190	20240903	164100	436980330	18980	18980	18980	18980	0
191	20240903	164000	436980330	18980	18980	18980	18980	0
192	20240903	163900	436980330	18980	18980	18980	18980	0
193	20240903	163800	436980330	18980	18980	18980	18980	0
194	20240903	163700	436980330	18980	18980	18980	18980	0
195	20240903	163600	436980330	18980	18980	18980	18980	0
196	20240903	163500	436980330	18980	18980	18980	18980	0
197	20240903	163400	436980330	18980	18980	18980	18980	0
198	20240903	163300	436980330	18980	18980	18980	18980	0
199	20240903	163200	436980330	18980	18980	18980	18980	0
200	20240903	163100	436980330	18980	18980	18980	18980	0
201	20240903	163000	436980330	18980	18980	18980	18980	0
202	20240903	162900	436980330	18980	18980	18980	18980	0
203	20240903	162800	436980330	18980	18980	18980	18980	0
204	20240903	162700	436980330	18980	18980	18980	18980	0
205	20240903	162600	436980330	18980	18980	18980	18980	0
206	20240903	162500	436980330	18980	18980	18980	18980	0
207	20240903	162400	436980330	18980	18980	18980	18980	0
208	20240903	162300	436980330	18980	18980	18980	18980	0
209	20240903	162200	436980330	18980	18980	18980	18980	0
210	20240903	162100	436980330	18980	18980	18980	18980	0
211	20240903	162000	436980330	18980	18980	18980	18980	0
212	20240903	161900	436980330	18980	18980	18980	18980	1061
213	20240903	161800	436980330	18980	18980	18980	18980	0
214	20240903	161700	436980330	18980	18980	18980	18980	0
215	20240903	161600	436980330	18980	18980	18980	18980	0
216	20240903	161500	436980330	18980	18980	18980	18980	0
217	20240903	161400	436980330	18980	18980	18980	18980	0
218	20240903	161300	436980330	18980	18980	18980	18980	0
219	20240903	161200	436980330	18980	18980	18980	18980	0
220	20240903	161100	436980330	18980	18980	18980	18980	0
221	20240903	161000	436980330	18980	18980	18980	18980	0
222	20240903	160900	436980330	18980	18980	18980	18980	0
223	20240903	160800	436980330	18980	18980	18980	18980	0
224	20240903	160700	436980330	18980	18980	18980	18980	0
225	20240903	160600	436980330	18980	18980	18980	18980	0
226	20240903	160500	436980330	18980	18980	18980	18980	0
227	20240903	160400	436980330	18980	18980	18980	18980	0
228	20240903	160300	436980330	18980	18980	18980	18980	0
229	20240903	160200	436980330	18980	18980	18980	18980	0
230	20240903	160100	436980330	18980	18980	18980	18980	0
231	20240903	160000	436980330	18980	18980	18980	18980	0
232	20240903	155900	436980330	18980	18980	18980	18980	0
233	20240903	155800	436980330	18980	18980	18980	18980	0
234	20240903	155700	436980330	18980	18980	18980	18980	0
235	20240903	155600	436980330	18980	18980	18980	18980	0
236	20240903	155500	436980330	18980	18980	18980	18980	0
237	20240903	155400	436980330	18980	18980	18980	18980	0
238	20240903	155300	436980330	18980	18980	18980	18980	0
239	20240903	155200	436980330	18980	18980	18980	18980	0
240	20240903	155100	436980330	18980	18980	18980	18980	0
241	20240903	155000	436980330	18980	18980	18980	18980	0
242	20240903	154900	436980330	18980	18980	18980	18980	1061
243	20240903	154800	436980330	18980	18980	18980	18980	0
244	20240903	154700	436980330	18980	18980	18980	18980	0
245	20240903	154600	436980330	18980	18980	18980	18980	0
246	20240903	154500	436980330	18980	18980	18980	18980	0
247	20240903	154400	436980330	18980	18980	18980	18980	0
248	20240903	154300	436980330	18980	18980	18980	18980	0
249	20240903	154200	436980330	18980	18980	18980	18980	0
250	20240903	154100	436980330	18980	18980	18980	18980	0
251	20240903	154000	436980330	18980	18980	18980	18980	0
252	20240903	153900	436980330	18980	18980	18980	18980	0
253	20240903	153800	436980330	18980	18980	18980	18980	0
254	20240903	153700	436980330	18980	18980	18980	18980	0
255	20240903	153600	436980330	18980	18980	18980	18980	0
256	20240903	153500	436980330	18980	18980	18980	18980	0
257	20240903	153400	436980330	18980	18980	18980	18980	0
258	20240903	153300	436980330	18980	18980	18980	18980	0
259	20240903	153200	436980330	18980	18980	18980	18980	0
260	20240903	153100	436980330	18980	18980	18980	18980	0
261	20240903	153000	436980330	18980	18980	18980	18980	1061
262	20240903	152900	416842550	18920	18920	18920	18920	0
263	20240903	152800	416842550	18920	18920	18920	18920	0
264	20240903	152700	416842550	18920	18920	18920	18920	0
265	20240903	152600	416842550	18920	18920	18920	18920	0
266	20240903	152500	416842550	18920	18920	18920	18920	0
267	20240903	152400	416842550	18920	18920	18920	18920	0
268	20240903	152300	416842550	18920	18920	18920	18920	0
269	20240903	152200	416842550	18920	18920	18920	18920	0
270	20240903	152100	416842550	18920	18920	18920	18920	0
271	20240903	152000	416842550	18920	18920	18920	18920	0
272	20240903	151900	416842550	18920	18920	18920	18920	1
273	20240903	151800	416823630	18950	18950	18950	18950	40
274	20240903	151700	416065630	18930	18940	18940	18930	20
275	20240903	151600	415686930	18980	18950	18980	18950	200
276	20240903	151500	411894050	18950	18910	18950	18910	1400
277	20240903	151400	385375610	18910	18900	18910	18900	200
278	20240903	151300	381594830	18900	18850	18900	18850	250
279	20240903	151200	376872750	18910	18910	18910	18910	0
280	20240903	151100	376872750	18910	18850	18910	18850	40
281	20240903	151000	376116950	18860	18870	18870	18860	20
282	20240903	150900	375739650	18920	18870	18920	18870	710
283	20240903	150800	362328660	18870	18840	18870	18840	300
284	20240903	150700	356670590	18840	18820	18840	18820	655
285	20240903	150600	344335220	18820	18800	18820	18800	300
286	20240903	150500	338691460	18800	18780	18800	18780	235
287	20240903	150400	334276650	18720	18720	18720	18720	25
288	20240903	150300	333808650	18720	18720	18720	18720	0
289	20240903	150200	333808650	18720	18720	18720	18720	0
290	20240903	150100	333808650	18720	18720	18720	18720	0
291	20240903	150000	333808650	18720	18720	18720	18720	4
292	20240903	145900	333733770	18790	18790	18790	18790	0
293	20240903	145800	333733770	18790	18790	18790	18790	0
294	20240903	145700	333733770	18790	18790	18790	18790	0
295	20240903	145600	333733770	18790	18790	18790	18790	0
296	20240903	145500	333733770	18790	18790	18790	18790	0
297	20240903	145400	333733770	18790	18790	18790	18790	6
298	20240903	145300	333621030	18700	18700	18700	18700	30
299	20240903	145200	333060030	18700	18700	18700	18700	0
300	20240903	145100	333060030	18700	18700	18700	18700	10
301	20240903	145000	332873030	18700	18700	18700	18700	125
302	20240903	144900	330535530	18700	18700	18700	18700	0
303	20240903	144800	330535530	18700	18700	18700	18700	0
304	20240903	144700	330535530	18700	18700	18700	18700	800
305	20240903	144600	315575530	18710	18710	18710	18710	268
306	20240903	144500	310561250	18740	18740	18740	18740	0
307	20240903	144400	310561250	18740	18740	18740	18740	0
308	20240903	144300	310561250	18740	18720	18740	18710	88
309	20240903	144200	308913750	18740	18740	18740	18740	2
310	20240903	144100	308876270	18790	18790	18790	18790	2
311	20240903	144000	308838690	18730	18730	18730	18730	0
312	20240903	143900	308838690	18730	18790	18790	18730	11
313	20240903	143800	308632060	18790	18790	18790	18790	0
314	20240903	143700	308632060	18790	18790	18790	18790	0
315	20240903	143600	308632060	18790	18790	18790	18790	1
316	20240903	143500	308613270	18710	18710	18710	18710	0
317	20240903	143400	308613270	18710	18710	18710	18710	1
318	20240903	143300	308594560	18780	18780	18780	18780	4
319	20240903	143200	308519440	18700	18700	18700	18700	0
320	20240903	143100	308519440	18700	18700	18700	18700	0
321	20240903	143000	308519440	18700	18700	18700	18700	0
322	20240903	142900	308519440	18700	18720	18720	18700	300
323	20240903	142800	302908970	18790	18790	18790	18790	2
324	20240903	142700	302871390	18800	18800	18800	18700	1250
325	20240903	142600	279470130	18810	18810	18810	18810	5
326	20240903	142500	279376080	18810	18810	18810	18810	0
327	20240903	142400	279376080	18810	18810	18810	18810	0
328	20240903	142300	279376080	18810	18810	18810	18810	0
329	20240903	142200	279376080	18810	18810	18810	18810	0
330	20240903	142100	279376080	18810	18810	18810	18810	0
331	20240903	142000	279376080	18810	18810	18810	18810	0
332	20240903	141900	279376080	18810	18810	18810	18810	0
333	20240903	141800	279376080	18810	18810	18810	18810	0
334	20240903	141700	279376080	18810	18810	18810	18810	0
335	20240903	141600	279376080	18810	18810	18810	18810	0
336	20240903	141500	279376080	18810	18810	18810	18810	0
337	20240903	141400	279376080	18810	18810	18810	18810	200
338	20240903	141300	275614080	18810	18810	18810	18810	0
339	20240903	141200	275614080	18810	18810	18810	18810	1
340	20240903	141100	275595270	18770	18770	18770	18770	0
341	20240903	141000	275595270	18770	18770	18770	18770	0
342	20240903	140900	275595270	18770	18770	18770	18770	0
343	20240903	140800	275595270	18770	18770	18770	18770	0
344	20240903	140700	275595270	18770	18770	18770	18770	20
345	20240903	140600	275219870	18760	18760	18760	18760	0
346	20240903	140500	275219870	18760	18760	18760	18760	0
347	20240903	140400	275219870	18760	18760	18760	18760	0
348	20240903	140300	275219870	18760	18760	18760	18760	0
349	20240903	140200	275219870	18760	18760	18760	18760	0
350	20240903	140100	275219870	18760	18780	18780	18760	58
351	20240903	140000	274131200	18810	18810	18810	18810	0
352	20240903	135900	274131200	18810	18810	18810	18810	10
353	20240903	135800	273943100	18810	18810	18810	18810	0
354	20240903	135700	273943100	18810	18810	18810	18810	1
355	20240903	135600	273924290	18790	18790	18790	18790	0
356	20240903	135500	273924290	18790	18790	18790	18790	0
357	20240903	135400	273924290	18790	18790	18790	18790	0
358	20240903	135300	273924290	18790	18790	18790	18790	0
359	20240903	135200	273924290	18790	18790	18790	18790	0
360	20240903	135100	273924290	18790	18790	18790	18790	0
361	20240903	135000	273924290	18790	18790	18790	18790	0
362	20240903	134900	273924290	18790	18790	18790	18790	9
363	20240903	134800	273755180	18790	18790	18790	18790	0
364	20240903	134700	273755180	18790	18790	18790	18790	25
365	20240903	134600	273285430	18790	18800	18800	18790	12
366	20240903	134500	273059880	18810	18810	18810	18810	0
367	20240903	134400	273059880	18810	18810	18810	18810	0
368	20240903	134300	273059880	18810	18810	18810	18810	0
369	20240903	134200	273059880	18810	18810	18810	18810	0
370	20240903	134100	273059880	18810	18810	18810	18810	10
371	20240903	134000	272871780	18810	18810	18810	18810	0
372	20240903	133900	272871780	18810	18810	18810	18810	0
373	20240903	133800	272871780	18810	18810	18810	18810	2
374	20240903	133700	272834160	18820	18820	18820	18820	2
375	20240903	133600	272796520	18820	18820	18820	18820	0
376	20240903	133500	272796520	18820	18820	18820	18820	0
377	20240903	133400	272796520	18820	18820	18820	18820	23
378	20240903	133300	272363660	18830	18830	18830	18830	0
379	20240903	133200	272363660	18830	18830	18830	18830	0
380	20240903	133100	272363660	18830	18830	18830	18830	0
381	20240903	133000	272363660	18830	18800	18830	18800	21
382	20240903	132900	271968450	18790	18790	18790	18790	77
383	20240903	132800	270521620	18760	18760	18760	18760	0
384	20240903	132700	270521620	18760	18760	18760	18760	0
385	20240903	132600	270521620	18760	18770	18770	18760	1000
386	20240903	132500	251760510	18780	18780	18780	18780	0
387	20240903	132400	251760510	18780	18780	18780	18780	6
388	20240903	132300	251647830	18780	18780	18780	18780	420
389	20240903	132200	243760230	18780	18790	18790	18780	101
390	20240903	132100	241863440	18790	18800	18800	18790	935
391	20240903	132000	224294650	18800	18800	18800	18800	80
392	20240903	131900	222790650	18800	18800	18800	18800	0
393	20240903	131800	222790650	18800	18800	18800	18800	6
394	20240903	131700	222677850	18800	18800	18800	18800	42
395	20240903	131600	221888250	18790	18790	18790	18790	0
396	20240903	131500	221888250	18790	18790	18790	18790	0
397	20240903	131400	221888250	18790	18790	18790	18790	0
398	20240903	131300	221888250	18790	18800	18800	18790	100
399	20240903	131200	220009170	18790	18790	18790	18790	0
400	20240903	131100	220009170	18790	18790	18790	18790	0
401	20240903	131000	220009170	18790	18790	18790	18790	0
402	20240903	130900	220009170	18790	18790	18790	18790	2
403	20240903	130800	219971590	18790	18860	18860	18790	50
404	20240903	130700	219031140	18890	18890	18890	18890	0
405	20240903	130600	219031140	18890	18890	18890	18890	1
406	20240903	130500	219012250	18870	18870	18870	18870	10
407	20240903	130400	218823550	18860	18860	18860	18860	0
408	20240903	130300	218823550	18860	18860	18860	18860	25
409	20240903	130200	218352050	18860	18860	18860	18860	0
410	20240903	130100	218352050	18860	18860	18860	18860	1
411	20240903	130000	218333190	18860	18860	18860	18860	0
412	20240903	125900	218333190	18860	18860	18860	18860	0
413	20240903	125800	218333190	18860	18860	18860	18860	0
414	20240903	125700	218333190	18860	18860	18860	18860	0
415	20240903	125600	218333190	18860	18860	18860	18860	0
416	20240903	125500	218333190	18860	18860	18860	18860	0
417	20240903	125400	218333190	18860	18860	18860	18860	1
418	20240903	125300	218314330	18860	18860	18860	18860	1
419	20240903	125200	218295470	18910	18910	18910	18910	0
420	20240903	125100	218295470	18910	18910	18910	18910	0
421	20240903	125000	218295470	18910	18910	18910	18910	0
422	20240903	124900	218295470	18910	18910	18910	18910	0
423	20240903	124800	218295470	18910	18910	18910	18910	0
424	20240903	124700	218295470	18910	18910	18910	18910	2
425	20240903	124600	218257650	18910	18910	18910	18910	0
426	20240903	124500	218257650	18910	18910	18910	18910	0
427	20240903	124400	218257650	18910	18910	18910	18910	0
428	20240903	124300	218257650	18910	18910	18910	18910	0
429	20240903	124200	218257650	18910	18910	18910	18910	0
430	20240903	124100	218257650	18910	18910	18910	18910	0
431	20240903	124000	218257650	18910	18910	18910	18910	0
432	20240903	123900	218257650	18910	18910	18910	18910	2
433	20240903	123800	218219830	18870	18870	18870	18870	0
434	20240903	123700	218219830	18870	18870	18870	18870	0
435	20240903	123600	218219830	18870	18870	18870	18870	0
436	20240903	123500	218219830	18870	18880	18880	18800	6030
437	20240903	123400	104660740	18890	18890	18890	18890	0
438	20240903	123300	104660740	18890	18890	18890	18890	0
439	20240903	123200	104660740	18890	18890	18890	18890	0
440	20240903	123100	104660740	18890	18890	18890	18890	0
441	20240903	123000	104660740	18890	18890	18890	18890	1000
442	20240903	122900	85770740	18890	18890	18890	18890	0
443	20240903	122800	85770740	18890	18900	18900	18890	75
444	20240903	122700	84353540	18900	18890	18900	18890	22
445	20240903	122600	83937940	18900	18900	18900	18900	0
446	20240903	122500	83937940	18900	18900	18900	18900	932
447	20240903	122400	66323140	18900	18900	18900	18900	0
448	20240903	122300	66323140	18900	18910	18910	18900	438
449	20240903	122200	58044540	18900	18900	18900	18900	0
450	20240903	122100	58044540	18900	18900	18900	18900	0
451	20240903	122000	58044540	18900	18930	18930	18900	800
452	20240903	121900	42917110	18920	18920	18920	18920	0
453	20240903	121800	42917110	18920	18920	18920	18920	0
454	20240903	121700	42917110	18920	18920	18920	18920	0
455	20240903	121600	42917110	18920	18920	18920	18920	0
456	20240903	121500	42917110	18920	18920	18920	18920	0
457	20240903	121400	42917110	18920	18920	18920	18920	0
458	20240903	121300	42917110	18920	18920	18920	18920	0
459	20240903	121200	42917110	18920	18920	18920	18920	0
460	20240903	121100	42917110	18920	18920	18920	18920	0
461	20240903	121000	42917110	18920	18920	18920	18920	0
462	20240903	120900	42917110	18920	18920	18920	18920	0
463	20240903	120800	42917110	18920	18920	18920	18920	0
464	20240903	120700	42917110	18920	18920	18920	18920	0
465	20240903	120600	42917110	18920	18920	18920	18920	0
466	20240903	120500	42917110	18920	18920	18920	18920	4
467	20240903	120400	42841430	18960	18960	18960	18960	0
468	20240903	120300	42841430	18960	18960	18960	18960	3
469	20240903	120200	42784550	18970	18970	18970	18970	0
470	20240903	120100	42784550	18970	18970	18970	18970	1
471	20240903	120000	42765580	18930	18930	18930	18930	0
472	20240903	115900	42765580	18930	18930	18930	18930	0
473	20240903	115800	42765580	18930	18930	18930	18930	0
474	20240903	115700	42765580	18930	18930	18930	18930	0
475	20240903	115600	42765580	18930	18930	18930	18930	0
476	20240903	115500	42765580	18930	18930	18930	18930	50
477	20240903	115400	41819080	18930	18930	18930	18930	10
478	20240903	115300	41629780	18930	18930	18930	18930	1
479	20240903	115200	41610850	18920	18920	18920	18920	0
480	20240903	115100	41610850	18920	18920	18920	18920	0
481	20240903	115000	41610850	18920	18920	18920	18920	19
482	20240903	114900	41251370	18930	18930	18930	18930	0
483	20240903	114800	41251370	18930	18930	18930	18930	1
484	20240903	114700	41232440	18960	18960	18960	18960	0
485	20240903	114600	41232440	18960	18960	18960	18960	1
486	20240903	114500	41213480	18970	18970	18970	18970	0
487	20240903	114400	41213480	18970	18970	18970	18970	0
488	20240903	114300	41213480	18970	18970	18970	18970	25
489	20240903	114200	40739230	18970	18970	18970	18970	0
490	20240903	114100	40739230	18970	18970	18970	18970	0
491	20240903	114000	40739230	18970	18970	18970	18970	0
492	20240903	113900	40739230	18970	18970	18970	18970	0
493	20240903	113800	40739230	18970	18970	18970	18970	0
494	20240903	113700	40739230	18970	18970	18970	18970	0
495	20240903	113600	40739230	18970	18970	18970	18970	0
496	20240903	113500	40739230	18970	18970	18970	18970	0
497	20240903	113400	40739230	18970	18970	18970	18970	0
498	20240903	113300	40739230	18970	18970	18970	18970	2
499	20240903	113200	40701290	18940	18940	18940	18940	0
500	20240903	113100	40701290	18940	18940	18940	18940	0
501	20240903	113000	40701290	18940	18940	18940	18940	0
502	20240903	112900	40701290	18940	18940	18940	18940	0
503	20240903	112800	40701290	18940	18940	18940	18940	0
504	20240903	112700	40701290	18940	18940	18940	18940	10
505	20240903	112600	40511890	18940	18940	18940	18940	0
506	20240903	112500	40511890	18940	18940	18940	18940	1
507	20240903	112400	40492950	18970	18970	18970	18970	0
508	20240903	112300	40492950	18970	18970	18970	18970	0
509	20240903	112200	40492950	18970	18970	18970	18970	0
510	20240903	112100	40492950	18970	18970	18970	18970	1
511	20240903	112000	40473980	18970	18970	18970	18970	0
512	20240903	111900	40473980	18970	18970	18970	18970	0
513	20240903	111800	40473980	18970	18970	18970	18970	0
514	20240903	111700	40473980	18970	18970	18970	18970	0
515	20240903	111600	40473980	18970	18970	18970	18970	10
516	20240903	111500	40284280	18990	18990	18990	18990	0
517	20240903	111400	40284280	18990	18990	18990	18990	0
518	20240903	111300	40284280	18990	18990	18990	18990	0
519	20240903	111200	40284280	18990	18990	18990	18990	0
520	20240903	111100	40284280	18990	18990	18990	18990	0
521	20240903	111000	40284280	18990	18990	18990	18990	0
522	20240903	110900	40284280	18990	18990	18990	18990	0
523	20240903	110800	40284280	18990	18990	18990	18990	0
524	20240903	110700	40284280	18990	18990	18990	18990	0
525	20240903	110600	40284280	18990	18990	18990	18990	1
526	20240903	110500	40265290	18990	18990	18990	18990	0
527	20240903	110400	40265290	18990	18990	18990	18990	0
528	20240903	110300	40265290	18990	18990	18990	18990	0
529	20240903	110200	40265290	18990	18990	18990	18990	0
530	20240903	110100	40265290	18990	18990	18990	18990	0
531	20240903	110000	40265290	18990	18990	18990	18990	0
532	20240903	105900	40265290	18990	18990	18990	18990	0
533	20240903	105800	40265290	18990	18990	18990	18990	0
534	20240903	105700	40265290	18990	18990	18990	18990	0
535	20240903	105600	40265290	18990	18990	18990	18990	0
536	20240903	105500	40265290	18990	18990	18990	18990	0
537	20240903	105400	40265290	18990	18990	18990	18990	0
538	20240903	105300	40265290	18990	18990	18990	18990	0
539	20240903	105200	40265290	18990	18990	18990	18990	0
540	20240903	105100	40265290	18990	18990	18990	18990	0
541	20240903	105000	40265290	18990	18990	18990	18990	0
542	20240903	104900	40265290	18990	18990	18990	18990	1
543	20240903	104800	40246300	18990	18990	18990	18990	0
544	20240903	104700	40246300	18990	18990	18990	18990	0
545	20240903	104600	40246300	18990	18890	18990	18880	294
546	20240903	104500	34694790	18900	18900	18900	18900	30
547	20240903	104400	34127790	19000	19000	19000	19000	0
548	20240903	104300	34127790	19000	19000	19000	19000	0
549	20240903	104200	34127790	19000	19000	19000	19000	4
550	20240903	104100	34051790	18900	18900	18900	18900	96
551	20240903	104000	32237390	18910	18910	18910	18910	35
552	20240903	103900	31575540	18910	18910	18910	18910	40
553	20240903	103800	30819140	18910	18910	18910	18910	0
554	20240903	103700	30819140	18910	18910	18910	18910	0
555	20240903	103600	30819140	18910	18910	18910	18910	0
556	20240903	103500	30819140	18910	19040	19040	18910	51
557	20240903	103400	29851220	18910	18910	18910	18910	53
558	20240903	103300	28848990	19030	19030	19030	19030	0
559	20240903	103200	28848990	19030	19030	19030	19030	0
560	20240903	103100	28848990	19030	19000	19030	19000	4
561	20240903	103000	28772930	18910	18910	18910	18910	156
562	20240903	102900	25822970	18900	18900	18900	18900	20
563	20240903	102800	25444970	18900	18950	18950	18900	606
564	20240903	102700	13980120	18990	18990	18990	18990	0
565	20240903	102600	13980120	18990	18990	18990	18990	25
566	20240903	102500	13505370	18990	18990	18990	18990	0
567	20240903	102400	13505370	18990	18990	18990	18990	0
568	20240903	102300	13505370	18990	18990	18990	18990	0
569	20240903	102200	13505370	18990	18990	18990	18990	0
570	20240903	102100	13505370	18990	18990	18990	18990	0
571	20240903	102000	13505370	18990	18990	18990	18990	0
572	20240903	101900	13505370	18990	18990	18990	18990	0
573	20240903	101800	13505370	18990	18990	18990	18990	0
574	20240903	101700	13505370	18990	18990	18990	18990	0
575	20240903	101600	13505370	18990	18990	18990	18990	0
576	20240903	101500	13505370	18990	18990	18990	18990	0
577	20240903	101400	13505370	18990	18990	18990	18990	0
578	20240903	101300	13505370	18990	18990	18990	18990	0
579	20240903	101200	13505370	18990	18990	18990	18990	0
580	20240903	101100	13505370	18990	18990	18990	18990	7
581	20240903	101000	13372440	18990	18990	18990	18990	0
582	20240903	100900	13372440	18990	18990	18990	18990	1
583	20240903	100800	13353450	18940	18940	18940	18940	0
584	20240903	100700	13353450	18940	18940	18940	18940	0
585	20240903	100600	13353450	18940	18940	18940	18940	0
586	20240903	100500	13353450	18940	18940	18940	18940	5
587	20240903	100400	13258750	18990	18990	18990	18990	0
588	20240903	100300	13258750	18990	18990	18990	18990	0
589	20240903	100200	13258750	18990	18990	18990	18990	1
590	20240903	100100	13239760	18930	18930	18930	18930	0
591	20240903	100000	13239760	18930	18930	18930	18930	0
592	20240903	095900	13239760	18930	18930	18930	18930	0
593	20240903	095800	13239760	18930	18930	18930	18930	0
594	20240903	095700	13239760	18930	18930	18930	18930	0
595	20240903	095600	13239760	18930	18980	18980	18930	31
596	20240903	095500	12651650	19060	19060	19060	19060	0
597	20240903	095400	12651650	19060	19060	19060	19060	0
598	20240903	095300	12651650	19060	19060	19060	19060	0
599	20240903	095200	12651650	19060	19060	19060	19060	0
600	20240903	095100	12651650	19060	19060	19060	19060	0
601	20240903	095000	12651650	19060	19060	19060	19060	0
602	20240903	094900	12651650	19060	19060	19060	19060	0
603	20240903	094800	12651650	19060	19060	19060	19060	5
604	20240903	094700	12556350	19060	19060	19060	19060	0
605	20240903	094600	12556350	19060	19060	19060	19060	0
606	20240903	094500	12556350	19060	19060	19060	19060	0
607	20240903	094400	12556350	19060	19060	19060	19060	0
608	20240903	094300	12556350	19060	19060	19060	19060	0
609	20240903	094200	12556350	19060	19060	19060	19060	0
610	20240903	094100	12556350	19060	19060	19060	19060	0
611	20240903	094000	12556350	19060	19060	19060	19060	0
612	20240903	093900	12556350	19060	19060	19060	19060	2
613	20240903	093800	12518230	19060	19060	19060	19060	0
614	20240903	093700	12518230	19060	19060	19060	19060	0
615	20240903	093600	12518230	19060	19060	19060	19060	2
616	20240903	093500	12480110	18930	18930	18930	18930	0
617	20240903	093400	12480110	18930	18930	18930	18930	3
618	20240903	093300	12423320	18940	18940	18940	18940	11
619	20240903	093200	12214980	18950	19060	19060	18950	15
620	20240903	093100	11930180	19070	19070	19070	19070	0
621	20240903	093000	11930180	19070	19070	19070	19070	0
622	20240903	092900	11930180	19070	19070	19070	19070	0
623	20240903	092800	11930180	19070	19070	19070	19070	0
624	20240903	092700	11930180	19070	19070	19070	19070	0
625	20240903	092600	11930180	19070	19040	19070	19040	5
626	20240903	092500	11834950	19040	19040	19040	19040	0
627	20240903	092400	11834950	19040	19040	19040	19040	0
628	20240903	092300	11834950	19040	19040	19040	19040	0
629	20240903	092200	11834950	19040	19040	19040	19040	200
630	20240903	092100	8026950	19040	19040	19040	19040	4
631	20240903	092000	7950790	19040	19040	19040	19040	6
632	20240903	091900	7836550	19040	19040	19040	19040	0
633	20240903	091800	7836550	19040	19040	19040	19040	0
634	20240903	091700	7836550	19040	19040	19040	19040	0
635	20240903	091600	7836550	19040	19040	19040	19040	0
636	20240903	091500	7836550	19040	19040	19040	19040	0
637	20240903	091400	7836550	19040	19040	19040	19040	1
638	20240903	091300	7817510	18910	18910	18910	18910	0
639	20240903	091200	7817510	18910	18910	18910	18910	0
640	20240903	091100	7817510	18910	18930	18930	18910	123
641	20240903	091000	5490780	18920	18920	18920	18920	4
642	20240903	090900	5415100	19100	19100	19100	19100	0
643	20240903	090800	5415100	19100	19100	19100	19100	0
644	20240903	090700	5415100	19100	19100	19100	19100	1
645	20240903	090600	5396000	19000	19000	19000	19000	0
646	20240903	090500	5396000	19000	19000	19000	19000	0
647	20240903	090400	5396000	19000	19000	19000	19000	0
648	20240903	090300	5396000	19000	19000	19000	19000	0
649	20240903	090200	5396000	19000	19000	19000	19000	0
650	20240903	090100	5396000	19000	19000	19000	19000	0
651	20240903	090000	5396000	19000	19000	19000	19000	284