KissMeData/119860/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	201200	1230571550	18000	18000	18000	18000	18683
3	20240902	201100	1230571550	18000	18000	18000	18000	0
4	20240902	201000	1230571550	18000	18000	18000	18000	0
5	20240902	200900	1230571550	18000	18000	18000	18000	0
6	20240902	200800	1230571550	18000	18000	18000	18000	0
7	20240902	200700	1230571550	18000	18000	18000	18000	0
8	20240902	200600	1230571550	18000	18000	18000	18000	0
9	20240902	200500	1230571550	18000	18000	18000	18000	0
10	20240902	200400	1230571550	18000	18000	18000	18000	0
11	20240902	200300	1230571550	18000	18000	18000	18000	0
12	20240902	200200	1230571550	18000	18000	18000	18000	0
13	20240902	200100	1230571550	18000	18000	18000	18000	0
14	20240902	200000	1230571550	18000	18000	18000	18000	0
15	20240902	195900	1230571550	18000	18000	18000	18000	0
16	20240902	195800	1230571550	18000	18000	18000	18000	0
17	20240902	195700	1230571550	18000	18000	18000	18000	0
18	20240902	195600	1230571550	18000	18000	18000	18000	0
19	20240902	195500	1230571550	18000	18000	18000	18000	0
20	20240902	195400	1230571550	18000	18000	18000	18000	0
21	20240902	195300	1230571550	18000	18000	18000	18000	0
22	20240902	195200	1230571550	18000	18000	18000	18000	0
23	20240902	195100	1230571550	18000	18000	18000	18000	0
24	20240902	195000	1230571550	18000	18000	18000	18000	0
25	20240902	194900	1230571550	18000	18000	18000	18000	0
26	20240902	194800	1230571550	18000	18000	18000	18000	0
27	20240902	194700	1230571550	18000	18000	18000	18000	0
28	20240902	194600	1230571550	18000	18000	18000	18000	0
29	20240902	194500	1230571550	18000	18000	18000	18000	0
30	20240902	194400	1230571550	18000	18000	18000	18000	0
31	20240902	194300	1230571550	18000	18000	18000	18000	0
32	20240902	194200	1230571550	18000	18000	18000	18000	18683
33	20240902	194100	1230571550	18000	18000	18000	18000	0
34	20240902	194000	1230571550	18000	18000	18000	18000	0
35	20240902	193900	1230571550	18000	18000	18000	18000	0
36	20240902	193800	1230571550	18000	18000	18000	18000	0
37	20240902	193700	1230571550	18000	18000	18000	18000	0
38	20240902	193600	1230571550	18000	18000	18000	18000	0
39	20240902	193500	1230571550	18000	18000	18000	18000	0
40	20240902	193400	1230571550	18000	18000	18000	18000	0
41	20240902	193300	1230571550	18000	18000	18000	18000	0
42	20240902	193200	1230571550	18000	18000	18000	18000	0
43	20240902	193100	1230571550	18000	18000	18000	18000	0
44	20240902	193000	1230571550	18000	18000	18000	18000	0
45	20240902	192900	1230571550	18000	18000	18000	18000	0
46	20240902	192800	1230571550	18000	18000	18000	18000	0
47	20240902	192700	1230571550	18000	18000	18000	18000	0
48	20240902	192600	1230571550	18000	18000	18000	18000	0
49	20240902	192500	1230571550	18000	18000	18000	18000	0
50	20240902	192400	1230571550	18000	18000	18000	18000	0
51	20240902	192300	1230571550	18000	18000	18000	18000	0
52	20240902	192200	1230571550	18000	18000	18000	18000	0
53	20240902	192100	1230571550	18000	18000	18000	18000	0
54	20240902	192000	1230571550	18000	18000	18000	18000	0
55	20240902	191900	1230571550	18000	18000	18000	18000	0
56	20240902	191800	1230571550	18000	18000	18000	18000	0
57	20240902	191700	1230571550	18000	18000	18000	18000	0
58	20240902	191600	1230571550	18000	18000	18000	18000	0
59	20240902	191500	1230571550	18000	18000	18000	18000	0
60	20240902	191400	1230571550	18000	18000	18000	18000	0
61	20240902	191300	1230571550	18000	18000	18000	18000	0
62	20240902	191200	1230571550	18000	18000	18000	18000	18683
63	20240902	191100	1230571550	18000	18000	18000	18000	0
64	20240902	191000	1230571550	18000	18000	18000	18000	0
65	20240902	190900	1230571550	18000	18000	18000	18000	0
66	20240902	190800	1230571550	18000	18000	18000	18000	0
67	20240902	190700	1230571550	18000	18000	18000	18000	0
68	20240902	190600	1230571550	18000	18000	18000	18000	0
69	20240902	190500	1230571550	18000	18000	18000	18000	0
70	20240902	190400	1230571550	18000	18000	18000	18000	0
71	20240902	190300	1230571550	18000	18000	18000	18000	0
72	20240902	190200	1230571550	18000	18000	18000	18000	0
73	20240902	190100	1230571550	18000	18000	18000	18000	0
74	20240902	190000	1230571550	18000	18000	18000	18000	0
75	20240902	185900	1230571550	18000	18000	18000	18000	0
76	20240902	185800	1230571550	18000	18000	18000	18000	0
77	20240902	185700	1230571550	18000	18000	18000	18000	0
78	20240902	185600	1230571550	18000	18000	18000	18000	0
79	20240902	185500	1230571550	18000	18000	18000	18000	0
80	20240902	185400	1230571550	18000	18000	18000	18000	0
81	20240902	185300	1230571550	18000	18000	18000	18000	0
82	20240902	185200	1230571550	18000	18000	18000	18000	0
83	20240902	185100	1230571550	18000	18000	18000	18000	0
84	20240902	185000	1230571550	18000	18000	18000	18000	0
85	20240902	184900	1230571550	18000	18000	18000	18000	0
86	20240902	184800	1230571550	18000	18000	18000	18000	0
87	20240902	184700	1230571550	18000	18000	18000	18000	0
88	20240902	184600	1230571550	18000	18000	18000	18000	0
89	20240902	184500	1230571550	18000	18000	18000	18000	0
90	20240902	184400	1230571550	18000	18000	18000	18000	0
91	20240902	184300	1230571550	18000	18000	18000	18000	0
92	20240902	184200	1230571550	18000	18000	18000	18000	18683
93	20240902	184100	1230571550	18000	18000	18000	18000	0
94	20240902	184000	1230571550	18000	18000	18000	18000	0
95	20240902	183900	1230571550	18000	18000	18000	18000	0
96	20240902	183800	1230571550	18000	18000	18000	18000	0
97	20240902	183700	1230571550	18000	18000	18000	18000	0
98	20240902	183600	1230571550	18000	18000	18000	18000	0
99	20240902	183500	1230571550	18000	18000	18000	18000	0
100	20240902	183400	1230571550	18000	18000	18000	18000	0
101	20240902	183300	1230571550	18000	18000	18000	18000	0
102	20240902	183200	1230571550	18000	18000	18000	18000	0
103	20240902	183100	1230571550	18000	18000	18000	18000	0
104	20240902	183000	1230571550	18000	18000	18000	18000	0
105	20240902	182900	1230571550	18000	18000	18000	18000	0
106	20240902	182800	1230571550	18000	18000	18000	18000	0
107	20240902	182700	1230571550	18000	18000	18000	18000	0
108	20240902	182600	1230571550	18000	18000	18000	18000	0
109	20240902	182500	1230571550	18000	18000	18000	18000	0
110	20240902	182400	1230571550	18000	18000	18000	18000	0
111	20240902	182300	1230571550	18000	18000	18000	18000	0
112	20240902	182200	1230571550	18000	18000	18000	18000	0
113	20240902	182100	1230571550	18000	18000	18000	18000	0
114	20240902	182000	1230571550	18000	18000	18000	18000	0
115	20240902	181900	1230571550	18000	18000	18000	18000	0
116	20240902	181800	1230571550	18000	18000	18000	18000	0
117	20240902	181700	1230571550	18000	18000	18000	18000	0
118	20240902	181600	1230571550	18000	18000	18000	18000	0
119	20240902	181500	1230571550	18000	18000	18000	18000	0
120	20240902	181400	1230571550	18000	18000	18000	18000	0
121	20240902	181300	1230571550	18000	18000	18000	18000	0
122	20240902	181200	1230571550	18000	18000	18000	18000	18683
123	20240902	181100	1230571550	18000	18000	18000	18000	0
124	20240902	181000	1230571550	18000	18000	18000	18000	0
125	20240902	180900	1230571550	18000	18000	18000	18000	0
126	20240902	180800	1230571550	18000	18000	18000	18000	0
127	20240902	180700	1230571550	18000	18000	18000	18000	0
128	20240902	180600	1230571550	18000	18000	18000	18000	0
129	20240902	180500	1230571550	18000	18000	18000	18000	0
130	20240902	180400	1230571550	18000	18000	18000	18000	0
131	20240902	180300	1230571550	18000	18000	18000	18000	0
132	20240902	180200	1230571550	18000	18000	18000	18000	0
133	20240902	180100	1230571550	18000	18000	18000	18000	0
134	20240902	180000	1230571550	18000	18000	18000	18000	0
135	20240902	175900	1230571550	18000	18000	18000	18000	0
136	20240902	175800	1230571550	18000	18000	18000	18000	0
137	20240902	175700	1230571550	18000	18000	18000	18000	0
138	20240902	175600	1230571550	18000	18000	18000	18000	0
139	20240902	175500	1230571550	18000	18000	18000	18000	0
140	20240902	175400	1230571550	18000	18000	18000	18000	0
141	20240902	175300	1230571550	18000	18000	18000	18000	0
142	20240902	175200	1230571550	18000	18000	18000	18000	0
143	20240902	175100	1230571550	18000	18000	18000	18000	0
144	20240902	175000	1230571550	18000	18000	18000	18000	0
145	20240902	174900	1230571550	18000	18000	18000	18000	0
146	20240902	174800	1230571550	18000	18000	18000	18000	0
147	20240902	174700	1230571550	18000	18000	18000	18000	0
148	20240902	174600	1230571550	18000	18000	18000	18000	0
149	20240902	174500	1230571550	18000	18000	18000	18000	0
150	20240902	174400	1230571550	18000	18000	18000	18000	0
151	20240902	174300	1230571550	18000	18000	18000	18000	0
152	20240902	174200	1230571550	18000	18000	18000	18000	18683
153	20240902	174100	1230571550	18000	18000	18000	18000	0
154	20240902	174000	1230571550	18000	18000	18000	18000	0
155	20240902	173900	1230571550	18000	18000	18000	18000	0
156	20240902	173800	1230571550	18000	18000	18000	18000	0
157	20240902	173700	1230571550	18000	18000	18000	18000	0
158	20240902	173600	1230571550	18000	18000	18000	18000	0
159	20240902	173500	1230571550	18000	18000	18000	18000	0
160	20240902	173400	1230571550	18000	18000	18000	18000	0
161	20240902	173300	1230571550	18000	18000	18000	18000	0
162	20240902	173200	1230571550	18000	18000	18000	18000	0
163	20240902	173100	1230571550	18000	18000	18000	18000	0
164	20240902	173000	1230571550	18000	18000	18000	18000	0
165	20240902	172900	1230571550	18000	18000	18000	18000	0
166	20240902	172800	1230571550	18000	18000	18000	18000	0
167	20240902	172700	1230571550	18000	18000	18000	18000	0
168	20240902	172600	1230571550	18000	18000	18000	18000	0
169	20240902	172500	1230571550	18000	18000	18000	18000	0
170	20240902	172400	1230571550	18000	18000	18000	18000	0
171	20240902	172300	1230571550	18000	18000	18000	18000	0
172	20240902	172200	1230571550	18000	18000	18000	18000	0
173	20240902	172100	1230571550	18000	18000	18000	18000	0
174	20240902	172000	1230571550	18000	18000	18000	18000	0
175	20240902	171900	1230571550	18000	18000	18000	18000	0
176	20240902	171800	1230571550	18000	18000	18000	18000	0
177	20240902	171700	1230571550	18000	18000	18000	18000	0
178	20240902	171600	1230571550	18000	18000	18000	18000	0
179	20240902	171500	1230571550	18000	18000	18000	18000	0
180	20240902	171400	1230571550	18000	18000	18000	18000	0
181	20240902	171300	1230571550	18000	18000	18000	18000	0
182	20240902	171200	1230571550	18000	18000	18000	18000	18683
183	20240902	171100	1230571550	18000	18000	18000	18000	0
184	20240902	171000	1230571550	18000	18000	18000	18000	0
185	20240902	170900	1230571550	18000	18000	18000	18000	0
186	20240902	170800	1230571550	18000	18000	18000	18000	0
187	20240902	170700	1230571550	18000	18000	18000	18000	0
188	20240902	170600	1230571550	18000	18000	18000	18000	0
189	20240902	170500	1230571550	18000	18000	18000	18000	0
190	20240902	170400	1230571550	18000	18000	18000	18000	0
191	20240902	170300	1230571550	18000	18000	18000	18000	0
192	20240902	170200	1230571550	18000	18000	18000	18000	0
193	20240902	170100	1230571550	18000	18000	18000	18000	0
194	20240902	170000	1230571550	18000	18000	18000	18000	0
195	20240902	165900	1230571550	18000	18000	18000	18000	0
196	20240902	165800	1230571550	18000	18000	18000	18000	0
197	20240902	165700	1230571550	18000	18000	18000	18000	0
198	20240902	165600	1230571550	18000	18000	18000	18000	0
199	20240902	165500	1230571550	18000	18000	18000	18000	0
200	20240902	165400	1230571550	18000	18000	18000	18000	0
201	20240902	165300	1230571550	18000	18000	18000	18000	0
202	20240902	165200	1230571550	18000	18000	18000	18000	0
203	20240902	165100	1230571550	18000	18000	18000	18000	0
204	20240902	165000	1230571550	18000	18000	18000	18000	0
205	20240902	164900	1230571550	18000	18000	18000	18000	0
206	20240902	164800	1230571550	18000	18000	18000	18000	0
207	20240902	164700	1230571550	18000	18000	18000	18000	0
208	20240902	164600	1230571550	18000	18000	18000	18000	0
209	20240902	164500	1230571550	18000	18000	18000	18000	0
210	20240902	164400	1230571550	18000	18000	18000	18000	0
211	20240902	164300	1230571550	18000	18000	18000	18000	0
212	20240902	164200	1230571550	18000	18000	18000	18000	18683
213	20240902	164100	1230571550	18000	18000	18000	18000	0
214	20240902	164000	1230571550	18000	18000	18000	18000	0
215	20240902	163900	1230571550	18000	18000	18000	18000	0
216	20240902	163800	1230571550	18000	18000	18000	18000	0
217	20240902	163700	1230571550	18000	18000	18000	18000	0
218	20240902	163600	1230571550	18000	18000	18000	18000	0
219	20240902	163500	1230571550	18000	18000	18000	18000	0
220	20240902	163400	1230571550	18000	18000	18000	18000	0
221	20240902	163300	1230571550	18000	18000	18000	18000	0
222	20240902	163200	1230571550	18000	18000	18000	18000	0
223	20240902	163100	1230571550	18000	18000	18000	18000	0
224	20240902	163000	1230571550	18000	18000	18000	18000	0
225	20240902	162900	1230571550	18000	18000	18000	18000	0
226	20240902	162800	1230571550	18000	18000	18000	18000	0
227	20240902	162700	1230571550	18000	18000	18000	18000	0
228	20240902	162600	1230571550	18000	18000	18000	18000	0
229	20240902	162500	1230571550	18000	18000	18000	18000	0
230	20240902	162400	1230571550	18000	18000	18000	18000	0
231	20240902	162300	1230571550	18000	18000	18000	18000	0
232	20240902	162200	1230571550	18000	18000	18000	18000	0
233	20240902	162100	1230571550	18000	18000	18000	18000	0
234	20240902	162000	1230571550	18000	18000	18000	18000	0
235	20240902	161900	1230571550	18000	18000	18000	18000	0
236	20240902	161800	1230571550	18000	18000	18000	18000	0
237	20240902	161700	1230571550	18000	18000	18000	18000	0
238	20240902	161600	1230571550	18000	18000	18000	18000	0
239	20240902	161500	1230571550	18000	18000	18000	18000	0
240	20240902	161400	1230571550	18000	18000	18000	18000	0
241	20240902	161300	1230571550	18000	18000	18000	18000	0
242	20240902	161200	1230571550	18000	18000	18000	18000	18683
243	20240902	161100	1230571550	18000	18000	18000	18000	0
244	20240902	161000	1230571550	18000	18000	18000	18000	0
245	20240902	160900	1230571550	18000	18000	18000	18000	0
246	20240902	160800	1230571550	18000	18000	18000	18000	0
247	20240902	160700	1230571550	18000	18000	18000	18000	0
248	20240902	160600	1230571550	18000	18000	18000	18000	0
249	20240902	160500	1230571550	18000	18000	18000	18000	0
250	20240902	160400	1230571550	18000	18000	18000	18000	0
251	20240902	160300	1230571550	18000	18000	18000	18000	0
252	20240902	160200	1230571550	18000	18000	18000	18000	0
253	20240902	160100	1230571550	18000	18000	18000	18000	0
254	20240902	160000	1230571550	18000	18000	18000	18000	0
255	20240902	155900	1230571550	18000	18000	18000	18000	0
256	20240902	155800	1230571550	18000	18000	18000	18000	0
257	20240902	155700	1230571550	18000	18000	18000	18000	0
258	20240902	155600	1230571550	18000	18000	18000	18000	0
259	20240902	155500	1230571550	18000	18000	18000	18000	0
260	20240902	155400	1230571550	18000	18000	18000	18000	0
261	20240902	155300	1230571550	18000	18000	18000	18000	0
262	20240902	155200	1230571550	18000	18000	18000	18000	0
263	20240902	155100	1230571550	18000	18000	18000	18000	0
264	20240902	155000	1230571550	18000	18000	18000	18000	0
265	20240902	154900	1230571550	18000	18000	18000	18000	0
266	20240902	154800	1230571550	18000	18000	18000	18000	0
267	20240902	154700	1230571550	18000	18000	18000	18000	0
268	20240902	154600	1230571550	18000	18000	18000	18000	0
269	20240902	154500	1230571550	18000	18000	18000	18000	0
270	20240902	154400	1230571550	18000	18000	18000	18000	0
271	20240902	154300	1230571550	18000	18000	18000	18000	0
272	20240902	154200	1230571550	18000	18000	18000	18000	18683
273	20240902	154100	1230571550	18000	18000	18000	18000	0
274	20240902	154000	1230571550	18000	18000	18000	18000	0
275	20240902	153900	1230571550	18000	18000	18000	18000	0
276	20240902	153800	1230571550	18000	18000	18000	18000	0
277	20240902	153700	1230571550	18000	18000	18000	18000	0
278	20240902	153600	1230571550	18000	18000	18000	18000	0
279	20240902	153500	1230571550	18000	18000	18000	18000	0
280	20240902	153400	1230571550	18000	18000	18000	18000	0
281	20240902	153300	1230571550	18000	18000	18000	18000	0
282	20240902	153200	1230571550	18000	18000	18000	18000	0
283	20240902	153100	1230571550	18000	18000	18000	18000	0
284	20240902	153000	1230571550	18000	18000	18000	18000	18683
285	20240902	152900	894277550	18000	18000	18000	18000	0
286	20240902	152800	894277550	18000	18000	18000	18000	0
287	20240902	152700	894277550	18000	18000	18000	18000	0
288	20240902	152600	894277550	18000	18000	18000	18000	0
289	20240902	152500	894277550	18000	18000	18000	18000	0
290	20240902	152400	894277550	18000	18000	18000	18000	0
291	20240902	152300	894277550	18000	18000	18000	18000	0
292	20240902	152200	894277550	18000	18000	18000	18000	0
293	20240902	152100	894277550	18000	18000	18000	18000	0
294	20240902	152000	894277550	18000	18000	18000	18000	0
295	20240902	151900	894277550	18000	18000	18000	18000	91
296	20240902	151800	892639550	18000	18000	18000	18000	1609
297	20240902	151700	863677550	18000	18000	18000	18000	1897
298	20240902	151600	829531550	18000	18000	18000	18000	347
299	20240902	151500	823285550	18000	18000	18000	18000	13
300	20240902	151400	823051550	18000	18000	18000	18000	121
301	20240902	151300	820873550	18000	18000	18000	18000	1500
302	20240902	151200	793873550	18000	18000	18000	18000	0
303	20240902	151100	793873550	18000	18000	18000	18000	0
304	20240902	151000	793873550	18000	18000	18000	18000	28
305	20240902	150900	793369550	18000	18000	18000	18000	0
306	20240902	150800	793369550	18000	18000	18000	18000	485
307	20240902	150700	784639550	18000	18000	18000	18000	0
308	20240902	150600	784639550	18000	18000	18000	18000	459
309	20240902	150500	776377550	18000	18000	18000	18000	0
310	20240902	150400	776377550	18000	18000	18000	18000	0
311	20240902	150300	776377550	18000	18000	18000	18000	542
312	20240902	150200	766621550	18000	18000	18000	18000	0
313	20240902	150100	766621550	18000	18000	18000	18000	0
314	20240902	150000	766621550	18000	18000	18000	18000	182
315	20240902	145900	763345550	18000	18000	18000	18000	106
316	20240902	145800	761437550	18000	18000	18000	18000	0
317	20240902	145700	761437550	18000	18000	18000	18000	0
318	20240902	145600	761437550	18000	18000	18000	18000	10
319	20240902	145500	761257550	18000	18000	18000	18000	305
320	20240902	145400	755767550	18000	18000	18000	18000	3408
321	20240902	145300	694423550	18000	17960	18010	17960	15721
322	20240902	145200	411515690	17950	17950	17950	17950	0
323	20240902	145100	411515690	17950	17950	17950	17950	0
324	20240902	145000	411515690	17950	17950	17950	17950	0
325	20240902	144900	411515690	17950	17950	17950	17950	0
326	20240902	144800	411515690	17950	17950	17950	17950	0
327	20240902	144700	411515690	17950	17950	17950	17950	0
328	20240902	144600	411515690	17950	17950	17950	17950	543
329	20240902	144500	401768840	17960	17960	17960	17960	0
330	20240902	144400	401768840	17960	17960	17960	17960	0
331	20240902	144300	401768840	17960	17960	17960	17960	0
332	20240902	144200	401768840	17960	17960	17960	17960	0
333	20240902	144100	401768840	17960	17960	17960	17960	0
334	20240902	144000	401768840	17960	17960	17960	17960	0
335	20240902	143900	401768840	17960	17960	17960	17960	0
336	20240902	143800	401768840	17960	17960	17960	17960	0
337	20240902	143700	401768840	17960	17960	17960	17960	0
338	20240902	143600	401768840	17960	17960	17960	17960	0
339	20240902	143500	401768840	17960	17960	17960	17960	0
340	20240902	143400	401768840	17960	17960	17960	17960	0
341	20240902	143300	401768840	17960	17960	17960	17960	0
342	20240902	143200	401768840	17960	17960	17960	17960	0
343	20240902	143100	401768840	17960	17960	17960	17960	0
344	20240902	143000	401768840	17960	17960	17960	17960	5
345	20240902	142900	401679040	17960	17960	17960	17960	0
346	20240902	142800	401679040	17960	17960	17960	17960	3
347	20240902	142700	401625160	17960	17960	17960	17960	0
348	20240902	142600	401625160	17960	17960	17960	17960	0
349	20240902	142500	401625160	17960	17960	17960	17960	0
350	20240902	142400	401625160	17960	17960	17960	17960	0
351	20240902	142300	401625160	17960	17960	17960	17960	0
352	20240902	142200	401625160	17960	17960	17960	17960	200
353	20240902	142100	398033160	17960	17960	17960	17960	0
354	20240902	142000	398033160	17960	17960	17960	17960	0
355	20240902	141900	398033160	17960	17960	17960	17960	0
356	20240902	141800	398033160	17960	17960	17960	17960	0
357	20240902	141700	398033160	17960	17960	17960	17960	0
358	20240902	141600	398033160	17960	17960	17960	17960	0
359	20240902	141500	398033160	17960	17960	17960	17960	189
360	20240902	141400	394638720	17960	17960	17960	17960	0
361	20240902	141300	394638720	17960	17960	17960	17960	0
362	20240902	141200	394638720	17960	17960	17960	17960	0
363	20240902	141100	394638720	17960	17960	17960	17960	0
364	20240902	141000	394638720	17960	17960	17960	17960	0
365	20240902	140900	394638720	17960	17960	17960	17960	0
366	20240902	140800	394638720	17960	17960	17960	17960	0
367	20240902	140700	394638720	17960	17960	17960	17960	0
368	20240902	140600	394638720	17960	17960	17960	17960	0
369	20240902	140500	394638720	17960	17960	17960	17960	0
370	20240902	140400	394638720	17960	17960	17960	17960	0
371	20240902	140300	394638720	17960	17960	17960	17960	0
372	20240902	140200	394638720	17960	17960	17960	17960	691
373	20240902	140100	382228360	17960	17960	17960	17960	0
374	20240902	140000	382228360	17960	17960	17960	17960	140
375	20240902	135900	379713960	17960	17960	17960	17960	30
376	20240902	135800	379175160	17960	17960	17960	17960	0
377	20240902	135700	379175160	17960	17960	17960	17960	30
378	20240902	135600	378636360	17960	17960	17960	17960	0
379	20240902	135500	378636360	17960	17960	17960	17960	0
380	20240902	135400	378636360	17960	17960	17960	17960	0
381	20240902	135300	378636360	17960	17960	17960	17960	0
382	20240902	135200	378636360	17960	17960	17960	17960	0
383	20240902	135100	378636360	17960	17960	17960	17960	0
384	20240902	135000	378636360	17960	17960	17960	17960	0
385	20240902	134900	378636360	17960	17960	17960	17960	0
386	20240902	134800	378636360	17960	17960	17960	17960	0
387	20240902	134700	378636360	17960	17960	17960	17960	0
388	20240902	134600	378636360	17960	17960	17960	17960	0
389	20240902	134500	378636360	17960	17960	17960	17960	0
390	20240902	134400	378636360	17960	17960	17960	17960	0
391	20240902	134300	378636360	17960	17960	17960	17960	0
392	20240902	134200	378636360	17960	17960	17960	17960	0
393	20240902	134100	378636360	17960	17960	17960	17960	0
394	20240902	134000	378636360	17960	17960	17960	17960	0
395	20240902	133900	378636360	17960	17960	17960	17960	0
396	20240902	133800	378636360	17960	17960	17960	17960	0
397	20240902	133700	378636360	17960	17960	17960	17960	0
398	20240902	133600	378636360	17960	17960	17960	17960	0
399	20240902	133500	378636360	17960	17960	17960	17960	0
400	20240902	133400	378636360	17960	17960	17960	17960	0
401	20240902	133300	378636360	17960	17960	17960	17960	0
402	20240902	133200	378636360	17960	17960	17960	17960	0
403	20240902	133100	378636360	17960	17960	17960	17960	0
404	20240902	133000	378636360	17960	17960	17960	17960	4780
405	20240902	132900	292787560	17960	17960	17960	17960	3500
406	20240902	132800	229927560	17960	17960	17960	17960	0
407	20240902	132700	229927560	17960	17960	17960	17960	0
408	20240902	132600	229927560	17960	17960	17960	17960	9
409	20240902	132500	229765920	17960	17960	17960	17960	0
410	20240902	132400	229765920	17960	17960	17960	17960	1
411	20240902	132300	229747960	17960	17960	17960	17960	0
412	20240902	132200	229747960	17960	17960	17960	17960	452
413	20240902	132100	221630040	17960	17960	17960	17960	0
414	20240902	132000	221630040	17960	17960	17960	17960	0
415	20240902	131900	221630040	17960	17960	17960	17960	0
416	20240902	131800	221630040	17960	17960	17960	17960	0
417	20240902	131700	221630040	17960	17960	17960	17960	65
418	20240902	131600	220462640	17960	17960	17960	17960	0
419	20240902	131500	220462640	17960	17960	17960	17960	0
420	20240902	131400	220462640	17960	17960	17960	17960	0
421	20240902	131300	220462640	17960	17960	17960	17960	0
422	20240902	131200	220462640	17960	17960	17960	17960	0
423	20240902	131100	220462640	17960	17960	17960	17960	0
424	20240902	131000	220462640	17960	17960	17960	17960	363
425	20240902	130900	213943160	17980	17980	17980	17980	0
426	20240902	130800	213943160	17980	17980	17980	17980	100
427	20240902	130700	212145160	17960	17960	17960	17960	0
428	20240902	130600	212145160	17960	17960	17960	17960	0
429	20240902	130500	212145160	17960	17960	17960	17960	0
430	20240902	130400	212145160	17960	17960	17960	17960	0
431	20240902	130300	212145160	17960	17960	17960	17960	0
432	20240902	130200	212145160	17960	17960	17960	17960	0
433	20240902	130100	212145160	17960	17960	17960	17960	0
434	20240902	130000	212145160	17960	17960	17960	17960	0
435	20240902	125900	212145160	17960	17960	17960	17960	0
436	20240902	125800	212145160	17960	17960	17960	17960	0
437	20240902	125700	212145160	17960	17960	17960	17960	0
438	20240902	125600	212145160	17960	17960	17960	17960	0
439	20240902	125500	212145160	17960	17960	17960	17960	11
440	20240902	125400	211947600	17980	17980	17980	17980	42
441	20240902	125300	211192440	17960	17960	17960	17960	106
442	20240902	125200	209288680	17960	17960	17960	17960	0
443	20240902	125100	209288680	17960	17960	17960	17960	0
444	20240902	125000	209288680	17960	17960	17960	17960	0
445	20240902	124900	209288680	17960	17960	17960	17960	290
446	20240902	124800	204080280	17960	17960	17960	17960	91
447	20240902	124700	202445920	17960	17960	17960	17960	227
448	20240902	124600	198369000	17960	17960	17960	17960	0
449	20240902	124500	198369000	17960	17960	17960	17960	0
450	20240902	124400	198369000	17960	17960	17960	17960	100
451	20240902	124300	196573000	17960	17960	17960	17960	0
452	20240902	124200	196573000	17960	17960	17960	17960	0
453	20240902	124100	196573000	17960	17960	17960	17960	0
454	20240902	124000	196573000	17960	17960	17960	17960	0
455	20240902	123900	196573000	17960	17960	17960	17960	0
456	20240902	123800	196573000	17960	17960	17960	17960	0
457	20240902	123700	196573000	17960	17960	17960	17960	0
458	20240902	123600	196573000	17960	17960	17960	17960	0
459	20240902	123500	196573000	17960	17960	17960	17960	0
460	20240902	123400	196573000	17960	17960	17960	17960	62
461	20240902	123300	195459480	17960	17960	17960	17960	0
462	20240902	123200	195459480	17960	17960	17960	17960	0
463	20240902	123100	195459480	17960	17960	17960	17960	0
464	20240902	123000	195459480	17960	17960	17960	17960	0
465	20240902	122900	195459480	17960	17960	17960	17960	0
466	20240902	122800	195459480	17960	17960	17960	17960	0
467	20240902	122700	195459480	17960	17960	17960	17960	0
468	20240902	122600	195459480	17960	17960	17960	17960	0
469	20240902	122500	195459480	17960	17960	17960	17960	0
470	20240902	122400	195459480	17960	17960	17960	17960	0
471	20240902	122300	195459480	17960	17960	17960	17960	0
472	20240902	122200	195459480	17960	17960	17960	17960	0
473	20240902	122100	195459480	17960	17960	17960	17960	0
474	20240902	122000	195459480	17960	17960	17960	17960	0
475	20240902	121900	195459480	17960	17960	17960	17960	0
476	20240902	121800	195459480	17960	17960	17960	17960	75
477	20240902	121700	194112480	17960	17960	17960	17960	0
478	20240902	121600	194112480	17960	17960	17960	17960	0
479	20240902	121500	194112480	17960	17960	17960	17960	0
480	20240902	121400	194112480	17960	17960	17960	17960	12
481	20240902	121300	193896960	17960	17960	17960	17960	0
482	20240902	121200	193896960	17960	17960	17960	17960	0
483	20240902	121100	193896960	17960	17960	17960	17960	0
484	20240902	121000	193896960	17960	17960	17960	17960	2
485	20240902	120900	193861040	17960	17960	17960	17960	0
486	20240902	120800	193861040	17960	17960	17960	17960	0
487	20240902	120700	193861040	17960	17960	17960	17960	0
488	20240902	120600	193861040	17960	17960	17960	17960	0
489	20240902	120500	193861040	17960	17960	17960	17960	0
490	20240902	120400	193861040	17960	17960	17960	17960	0
491	20240902	120300	193861040	17960	17960	17960	17960	0
492	20240902	120200	193861040	17960	17960	17960	17960	0
493	20240902	120100	193861040	17960	17960	17960	17960	0
494	20240902	120000	193861040	17960	17960	17960	17960	67
495	20240902	115900	192657720	17960	17960	17960	17960	0
496	20240902	115800	192657720	17960	17960	17960	17960	0
497	20240902	115700	192657720	17960	17960	17960	17960	0
498	20240902	115600	192657720	17960	17960	17960	17960	0
499	20240902	115500	192657720	17960	17960	17960	17960	0
500	20240902	115400	192657720	17960	17960	17960	17960	0
501	20240902	115300	192657720	17960	17960	17960	17960	0
502	20240902	115200	192657720	17960	17960	17960	17960	5
503	20240902	115100	192567920	17960	17960	17960	17960	0
504	20240902	115000	192567920	17960	17960	17960	17960	0
505	20240902	114900	192567920	17960	17960	17960	17960	0
506	20240902	114800	192567920	17960	17960	17960	17960	0
507	20240902	114700	192567920	17960	17960	17960	17960	0
508	20240902	114600	192567920	17960	17960	17960	17960	100
509	20240902	114500	190771920	17960	17960	17960	17960	276
510	20240902	114400	185814960	17960	17960	17960	17960	6
511	20240902	114300	185707200	17960	17960	17960	17960	0
512	20240902	114200	185707200	17960	17960	17960	17960	0
513	20240902	114100	185707200	17960	17960	17960	17960	373
514	20240902	114000	179008120	17960	17960	17960	17960	121
515	20240902	113900	176834960	17960	17960	17960	17960	0
516	20240902	113800	176834960	17960	17960	17960	17960	0
517	20240902	113700	176834960	17960	17960	17960	17960	0
518	20240902	113600	176834960	17960	17960	17960	17960	0
519	20240902	113500	176834960	17960	17960	17960	17960	0
520	20240902	113400	176834960	17960	17960	17960	17960	0
521	20240902	113300	176834960	17960	17960	17960	17960	0
522	20240902	113200	176834960	17960	17960	17960	17960	0
523	20240902	113100	176834960	17960	17960	17960	17960	0
524	20240902	113000	176834960	17960	17960	17960	17960	0
525	20240902	112900	176834960	17960	17960	17960	17960	15
526	20240902	112800	176565560	17960	17960	17960	17960	0
527	20240902	112700	176565560	17960	17960	17960	17960	0
528	20240902	112600	176565560	17960	17960	17960	17960	0
529	20240902	112500	176565560	17960	17960	17960	17960	0
530	20240902	112400	176565560	17960	17960	17960	17960	1
531	20240902	112300	176547600	17960	17960	17960	17960	0
532	20240902	112200	176547600	17960	17960	17960	17960	0
533	20240902	112100	176547600	17960	17960	17960	17960	0
534	20240902	112000	176547600	17960	17960	17960	17960	100
535	20240902	111900	174751600	17960	17960	17960	17960	0
536	20240902	111800	174751600	17960	17960	17960	17960	0
537	20240902	111700	174751600	17960	17960	17960	17960	16
538	20240902	111600	174464240	17960	17960	17960	17960	0
539	20240902	111500	174464240	17960	17960	17960	17960	0
540	20240902	111400	174464240	17960	17960	17960	17960	0
541	20240902	111300	174464240	17960	17960	17960	17960	1
542	20240902	111200	174446280	17960	17960	17960	17960	0
543	20240902	111100	174446280	17960	17960	17960	17960	0
544	20240902	111000	174446280	17960	17960	17960	17960	0
545	20240902	110900	174446280	17960	17960	17960	17960	0
546	20240902	110800	174446280	17960	17960	17960	17960	0
547	20240902	110700	174446280	17960	17960	17960	17960	0
548	20240902	110600	174446280	17960	17960	17960	17960	0
549	20240902	110500	174446280	17960	17960	17960	17960	0
550	20240902	110400	174446280	17960	17960	17960	17960	61
551	20240902	110300	173350720	17960	17960	17960	17960	2
552	20240902	110200	173314800	17960	17960	17960	17960	0
553	20240902	110100	173314800	17960	17960	17960	17960	0
554	20240902	110000	173314800	17960	17960	17960	17960	0
555	20240902	105900	173314800	17960	17960	17960	17960	0
556	20240902	105800	173314800	17960	17960	17960	17960	28
557	20240902	105700	172811920	17960	17960	17960	17960	0
558	20240902	105600	172811920	17960	17960	17960	17960	0
559	20240902	105500	172811920	17960	17960	17960	17960	264
560	20240902	105400	168070480	17960	17960	17960	17960	0
561	20240902	105300	168070480	17960	17960	17960	17960	0
562	20240902	105200	168070480	17960	17960	17960	17960	12
563	20240902	105100	167854960	17960	17960	17960	17960	10
564	20240902	105000	167675360	17960	17960	17960	17960	0
565	20240902	104900	167675360	17960	17960	17960	17960	0
566	20240902	104800	167675360	17960	17960	17960	17960	145
567	20240902	104700	165071160	17960	17960	17960	17960	0
568	20240902	104600	165071160	17960	17960	17960	17960	0
569	20240902	104500	165071160	17960	17960	17960	17960	628
570	20240902	104400	153792280	17960	17960	17960	17960	0
571	20240902	104300	153792280	17960	17960	17960	17960	6
572	20240902	104200	153684520	17960	17960	17960	17960	0
573	20240902	104100	153684520	17960	17960	17960	17960	0
574	20240902	104000	153684520	17960	17960	17960	17960	0
575	20240902	103900	153684520	17960	17960	17960	17960	0
576	20240902	103800	153684520	17960	17960	17960	17960	0
577	20240902	103700	153684520	17960	17960	17960	17960	0
578	20240902	103600	153684520	17960	17960	17960	17960	0
579	20240902	103500	153684520	17960	17960	17960	17960	0
580	20240902	103400	153684520	17960	17960	17960	17960	0
581	20240902	103300	153684520	17960	17960	17960	17960	0
582	20240902	103200	153684520	17960	17960	17960	17960	0
583	20240902	103100	153684520	17960	17960	17960	17960	0
584	20240902	103000	153684520	17960	17960	17960	17960	0
585	20240902	102900	153684520	17960	17960	17960	17960	0
586	20240902	102800	153684520	17960	17960	17960	17960	1165
587	20240902	102700	132761120	17960	17960	17960	17960	165
588	20240902	102600	129797720	17960	17960	17960	17960	0
589	20240902	102500	129797720	17960	17960	17960	17960	153
590	20240902	102400	127049840	17960	17960	17960	17960	249
591	20240902	102300	122577800	17960	17960	17960	17960	217
592	20240902	102200	118680480	17960	17960	17960	17960	48
593	20240902	102100	117818400	17960	17960	17960	17960	0
594	20240902	102000	117818400	17960	17960	17960	17960	0
595	20240902	101900	117818400	17960	17960	17960	17960	0
596	20240902	101800	117818400	17960	17960	17960	17960	0
597	20240902	101700	117818400	17960	17960	17960	17960	45
598	20240902	101600	117010200	17960	17960	17960	17960	0
599	20240902	101500	117010200	17960	17960	17960	17960	159
600	20240902	101400	114154560	17960	17960	17960	17960	0
601	20240902	101300	114154560	17960	17960	17960	17960	207
602	20240902	101200	110436840	17960	17960	17960	17960	0
603	20240902	101100	110436840	17960	17960	17960	17960	0
604	20240902	101000	110436840	17960	17960	17960	17960	0
605	20240902	100900	110436840	17960	17960	17960	17960	18
606	20240902	100800	110113560	17960	17960	17960	17960	27
607	20240902	100700	109628640	17960	17960	17960	17960	60
608	20240902	100600	108551040	17980	17980	17980	17980	0
609	20240902	100500	108551040	17980	17980	17980	17980	0
610	20240902	100400	108551040	17980	17980	17980	17980	0
611	20240902	100300	108551040	17980	17980	17980	17980	0
612	20240902	100200	108551040	17980	17980	17980	17980	0
613	20240902	100100	108551040	17980	17980	17980	17980	2
614	20240902	100000	108515080	17990	17990	17990	17990	0
615	20240902	095900	108515080	17990	17990	17990	17990	0
616	20240902	095800	108515080	17990	17990	17990	17990	0
617	20240902	095700	108515080	17990	17990	17990	17990	0
618	20240902	095600	108515080	17990	17990	17990	17990	0
619	20240902	095500	108515080	17990	17990	17990	17990	0
620	20240902	095400	108515080	17990	17990	17990	17990	0
621	20240902	095300	108515080	17990	17990	17990	17990	0
622	20240902	095200	108515080	17990	17990	17990	17990	0
623	20240902	095100	108515080	17990	17990	17990	17990	0
624	20240902	095000	108515080	17990	17990	17990	17990	1
625	20240902	094900	108497090	17960	17960	17960	17960	9
626	20240902	094800	108335450	17960	17960	17960	17960	720
627	20240902	094700	95404250	17960	17960	17960	17960	0
628	20240902	094600	95404250	17960	17960	17960	17960	100
629	20240902	094500	93608250	17990	17990	17990	17990	2
630	20240902	094400	93572270	17960	17960	17960	17960	0
631	20240902	094300	93572270	17960	17960	17960	17960	0
632	20240902	094200	93572270	17960	17960	17960	17960	90
633	20240902	094100	91955870	17990	17990	17990	17990	0
634	20240902	094000	91955870	17990	17990	17990	17990	1
635	20240902	093900	91937880	17960	17960	17960	17960	1
636	20240902	093800	91919920	17960	17960	17960	17960	3
637	20240902	093700	91866040	17990	17990	17990	17990	0
638	20240902	093600	91866040	17990	17990	17990	17990	0
639	20240902	093500	91866040	17990	17990	17990	17990	1
640	20240902	093400	91848050	17960	17960	17960	17960	0
641	20240902	093300	91848050	17960	17960	17960	17960	0
642	20240902	093200	91848050	17960	17960	17960	17960	233
643	20240902	093100	87663370	17960	17960	17960	17960	1
644	20240902	093000	87645410	17960	17990	17990	17960	873
645	20240902	092900	71966300	17960	17960	17960	17960	128
646	20240902	092800	69667420	18000	17990	18000	17990	10
647	20240902	092700	69487460	17960	17960	17960	17960	0
648	20240902	092600	69487460	17960	17960	17960	17960	0
649	20240902	092500	69487460	17960	17990	17990	17960	30
650	20240902	092400	68948630	17960	17960	17960	17960	0
651	20240902	092300	68948630	17960	17960	17960	17960	0
652	20240902	092200	68948630	17960	17960	17960	17960	3
653	20240902	092100	68894750	17990	17990	17990	17990	1
654	20240902	092000	68876760	17960	17960	17960	17960	212
655	20240902	091900	65069240	17960	17960	17960	17960	0
656	20240902	091800	65069240	17960	17960	17960	17960	0
657	20240902	091700	65069240	17960	17960	17960	17960	0
658	20240902	091600	65069240	17960	17960	17960	17960	1
659	20240902	091500	65051280	18000	18000	18000	18000	1
660	20240902	091400	65033280	17960	17960	17960	17960	0
661	20240902	091300	65033280	17960	17960	17960	17960	0
662	20240902	091200	65033280	17960	17960	17960	17960	48
663	20240902	091100	64171200	18000	18000	18000	18000	1
664	20240902	091000	64153200	17960	17960	17960	17960	56
665	20240902	090900	63147440	17960	17960	17960	17960	0
666	20240902	090800	63147440	17960	17960	17960	17960	0
667	20240902	090700	63147440	17960	17960	17960	17960	5
668	20240902	090600	63057640	18000	18000	18000	18000	0
669	20240902	090500	63057640	18000	17960	18000	17960	262
670	20240902	090400	58352080	17960	17960	17960	17960	1476
671	20240902	090300	31843120	17960	17960	17960	17960	1139
672	20240902	090200	11386680	17960	17960	17960	17960	616
673	20240902	090100	323320	18000	18000	18000	18000	1
674	20240902	090000	305320	17960	17960	17960	17960	17