KissMeData/300080/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	210000	270317460	16640	16640	16640	16640	1454
3	20240904	205900	270317460	16640	16640	16640	16640	0
4	20240904	205800	270317460	16640	16640	16640	16640	0
5	20240904	205700	270317460	16640	16640	16640	16640	0
6	20240904	205600	270317460	16640	16640	16640	16640	0
7	20240904	205500	270317460	16640	16640	16640	16640	0
8	20240904	205400	270317460	16640	16640	16640	16640	0
9	20240904	205300	270317460	16640	16640	16640	16640	0
10	20240904	205200	270317460	16640	16640	16640	16640	0
11	20240904	205100	270317460	16640	16640	16640	16640	0
12	20240904	205000	270317460	16640	16640	16640	16640	0
13	20240904	204900	270317460	16640	16640	16640	16640	0
14	20240904	204800	270317460	16640	16640	16640	16640	0
15	20240904	204700	270317460	16640	16640	16640	16640	0
16	20240904	204600	270317460	16640	16640	16640	16640	0
17	20240904	204500	270317460	16640	16640	16640	16640	0
18	20240904	204400	270317460	16640	16640	16640	16640	0
19	20240904	204300	270317460	16640	16640	16640	16640	0
20	20240904	204200	270317460	16640	16640	16640	16640	0
21	20240904	204100	270317460	16640	16640	16640	16640	0
22	20240904	204000	270317460	16640	16640	16640	16640	0
23	20240904	203900	270317460	16640	16640	16640	16640	0
24	20240904	203800	270317460	16640	16640	16640	16640	0
25	20240904	203700	270317460	16640	16640	16640	16640	0
26	20240904	203600	270317460	16640	16640	16640	16640	0
27	20240904	203500	270317460	16640	16640	16640	16640	0
28	20240904	203400	270317460	16640	16640	16640	16640	0
29	20240904	203300	270317460	16640	16640	16640	16640	0
30	20240904	203200	270317460	16640	16640	16640	16640	0
31	20240904	203100	270317460	16640	16640	16640	16640	0
32	20240904	203000	270317460	16640	16640	16640	16640	1454
33	20240904	202900	270317460	16640	16640	16640	16640	0
34	20240904	202800	270317460	16640	16640	16640	16640	0
35	20240904	202700	270317460	16640	16640	16640	16640	0
36	20240904	202600	270317460	16640	16640	16640	16640	0
37	20240904	202500	270317460	16640	16640	16640	16640	0
38	20240904	202400	270317460	16640	16640	16640	16640	0
39	20240904	202300	270317460	16640	16640	16640	16640	0
40	20240904	202200	270317460	16640	16640	16640	16640	0
41	20240904	202100	270317460	16640	16640	16640	16640	0
42	20240904	202000	270317460	16640	16640	16640	16640	0
43	20240904	201900	270317460	16640	16640	16640	16640	0
44	20240904	201800	270317460	16640	16640	16640	16640	0
45	20240904	201700	270317460	16640	16640	16640	16640	0
46	20240904	201600	270317460	16640	16640	16640	16640	0
47	20240904	201500	270317460	16640	16640	16640	16640	0
48	20240904	201400	270317460	16640	16640	16640	16640	0
49	20240904	201300	270317460	16640	16640	16640	16640	0
50	20240904	201200	270317460	16640	16640	16640	16640	0
51	20240904	201100	270317460	16640	16640	16640	16640	0
52	20240904	201000	270317460	16640	16640	16640	16640	0
53	20240904	200900	270317460	16640	16640	16640	16640	0
54	20240904	200800	270317460	16640	16640	16640	16640	0
55	20240904	200700	270317460	16640	16640	16640	16640	0
56	20240904	200600	270317460	16640	16640	16640	16640	0
57	20240904	200500	270317460	16640	16640	16640	16640	0
58	20240904	200400	270317460	16640	16640	16640	16640	0
59	20240904	200300	270317460	16640	16640	16640	16640	0
60	20240904	200200	270317460	16640	16640	16640	16640	0
61	20240904	200100	270317460	16640	16640	16640	16640	0
62	20240904	200000	270317460	16640	16640	16640	16640	1454
63	20240904	195900	270317460	16640	16640	16640	16640	0
64	20240904	195800	270317460	16640	16640	16640	16640	0
65	20240904	195700	270317460	16640	16640	16640	16640	0
66	20240904	195600	270317460	16640	16640	16640	16640	0
67	20240904	195500	270317460	16640	16640	16640	16640	0
68	20240904	195400	270317460	16640	16640	16640	16640	0
69	20240904	195300	270317460	16640	16640	16640	16640	0
70	20240904	195200	270317460	16640	16640	16640	16640	0
71	20240904	195100	270317460	16640	16640	16640	16640	0
72	20240904	195000	270317460	16640	16640	16640	16640	0
73	20240904	194900	270317460	16640	16640	16640	16640	0
74	20240904	194800	270317460	16640	16640	16640	16640	0
75	20240904	194700	270317460	16640	16640	16640	16640	0
76	20240904	194600	270317460	16640	16640	16640	16640	0
77	20240904	194500	270317460	16640	16640	16640	16640	0
78	20240904	194400	270317460	16640	16640	16640	16640	0
79	20240904	194300	270317460	16640	16640	16640	16640	0
80	20240904	194200	270317460	16640	16640	16640	16640	0
81	20240904	194100	270317460	16640	16640	16640	16640	0
82	20240904	194000	270317460	16640	16640	16640	16640	0
83	20240904	193900	270317460	16640	16640	16640	16640	0
84	20240904	193800	270317460	16640	16640	16640	16640	0
85	20240904	193700	270317460	16640	16640	16640	16640	0
86	20240904	193600	270317460	16640	16640	16640	16640	0
87	20240904	193500	270317460	16640	16640	16640	16640	0
88	20240904	193400	270317460	16640	16640	16640	16640	0
89	20240904	193300	270317460	16640	16640	16640	16640	0
90	20240904	193200	270317460	16640	16640	16640	16640	0
91	20240904	193100	270317460	16640	16640	16640	16640	0
92	20240904	193000	270317460	16640	16640	16640	16640	1454
93	20240904	192900	270317460	16640	16640	16640	16640	0
94	20240904	192800	270317460	16640	16640	16640	16640	0
95	20240904	192700	270317460	16640	16640	16640	16640	0
96	20240904	192600	270317460	16640	16640	16640	16640	0
97	20240904	192500	270317460	16640	16640	16640	16640	0
98	20240904	192400	270317460	16640	16640	16640	16640	0
99	20240904	192300	270317460	16640	16640	16640	16640	0
100	20240904	192200	270317460	16640	16640	16640	16640	0
101	20240904	192100	270317460	16640	16640	16640	16640	0
102	20240904	192000	270317460	16640	16640	16640	16640	0
103	20240904	191900	270317460	16640	16640	16640	16640	0
104	20240904	191800	270317460	16640	16640	16640	16640	0
105	20240904	191700	270317460	16640	16640	16640	16640	0
106	20240904	191600	270317460	16640	16640	16640	16640	0
107	20240904	191500	270317460	16640	16640	16640	16640	0
108	20240904	191400	270317460	16640	16640	16640	16640	0
109	20240904	191300	270317460	16640	16640	16640	16640	0
110	20240904	191200	270317460	16640	16640	16640	16640	0
111	20240904	191100	270317460	16640	16640	16640	16640	0
112	20240904	191000	270317460	16640	16640	16640	16640	0
113	20240904	190900	270317460	16640	16640	16640	16640	0
114	20240904	190800	270317460	16640	16640	16640	16640	0
115	20240904	190700	270317460	16640	16640	16640	16640	0
116	20240904	190600	270317460	16640	16640	16640	16640	0
117	20240904	190500	270317460	16640	16640	16640	16640	0
118	20240904	190400	270317460	16640	16640	16640	16640	0
119	20240904	190300	270317460	16640	16640	16640	16640	0
120	20240904	190200	270317460	16640	16640	16640	16640	0
121	20240904	190100	270317460	16640	16640	16640	16640	0
122	20240904	190000	270317460	16640	16640	16640	16640	1454
123	20240904	185900	270317460	16640	16640	16640	16640	0
124	20240904	185800	270317460	16640	16640	16640	16640	0
125	20240904	185700	270317460	16640	16640	16640	16640	0
126	20240904	185600	270317460	16640	16640	16640	16640	0
127	20240904	185500	270317460	16640	16640	16640	16640	0
128	20240904	185400	270317460	16640	16640	16640	16640	0
129	20240904	185300	270317460	16640	16640	16640	16640	0
130	20240904	185200	270317460	16640	16640	16640	16640	0
131	20240904	185100	270317460	16640	16640	16640	16640	0
132	20240904	185000	270317460	16640	16640	16640	16640	0
133	20240904	184900	270317460	16640	16640	16640	16640	0
134	20240904	184800	270317460	16640	16640	16640	16640	0
135	20240904	184700	270317460	16640	16640	16640	16640	0
136	20240904	184600	270317460	16640	16640	16640	16640	0
137	20240904	184500	270317460	16640	16640	16640	16640	0
138	20240904	184400	270317460	16640	16640	16640	16640	0
139	20240904	184300	270317460	16640	16640	16640	16640	0
140	20240904	184200	270317460	16640	16640	16640	16640	0
141	20240904	184100	270317460	16640	16640	16640	16640	0
142	20240904	184000	270317460	16640	16640	16640	16640	0
143	20240904	183900	270317460	16640	16640	16640	16640	0
144	20240904	183800	270317460	16640	16640	16640	16640	0
145	20240904	183700	270317460	16640	16640	16640	16640	0
146	20240904	183600	270317460	16640	16640	16640	16640	0
147	20240904	183500	270317460	16640	16640	16640	16640	0
148	20240904	183400	270317460	16640	16640	16640	16640	0
149	20240904	183300	270317460	16640	16640	16640	16640	0
150	20240904	183200	270317460	16640	16640	16640	16640	0
151	20240904	183100	270317460	16640	16640	16640	16640	0
152	20240904	183000	270317460	16640	16640	16640	16640	1454
153	20240904	182900	270317460	16640	16640	16640	16640	0
154	20240904	182800	270317460	16640	16640	16640	16640	0
155	20240904	182700	270317460	16640	16640	16640	16640	0
156	20240904	182600	270317460	16640	16640	16640	16640	0
157	20240904	182500	270317460	16640	16640	16640	16640	0
158	20240904	182400	270317460	16640	16640	16640	16640	0
159	20240904	182300	270317460	16640	16640	16640	16640	0
160	20240904	182200	270317460	16640	16640	16640	16640	0
161	20240904	182100	270317460	16640	16640	16640	16640	0
162	20240904	182000	270317460	16640	16640	16640	16640	0
163	20240904	181900	270317460	16640	16640	16640	16640	0
164	20240904	181800	270317460	16640	16640	16640	16640	0
165	20240904	181700	270317460	16640	16640	16640	16640	0
166	20240904	181600	270317460	16640	16640	16640	16640	0
167	20240904	181500	270317460	16640	16640	16640	16640	0
168	20240904	181400	270317460	16640	16640	16640	16640	0
169	20240904	181300	270317460	16640	16640	16640	16640	0
170	20240904	181200	270317460	16640	16640	16640	16640	0
171	20240904	181100	270317460	16640	16640	16640	16640	0
172	20240904	181000	270317460	16640	16640	16640	16640	0
173	20240904	180900	270317460	16640	16640	16640	16640	0
174	20240904	180800	270317460	16640	16640	16640	16640	0
175	20240904	180700	270317460	16640	16640	16640	16640	0
176	20240904	180600	270317460	16640	16640	16640	16640	0
177	20240904	180500	270317460	16640	16640	16640	16640	0
178	20240904	180400	270317460	16640	16640	16640	16640	0
179	20240904	180300	270317460	16640	16640	16640	16640	0
180	20240904	180200	270317460	16640	16640	16640	16640	0
181	20240904	180100	270317460	16640	16640	16640	16640	0
182	20240904	180000	270317460	16640	16640	16640	16640	1454
183	20240904	175900	270317460	16640	16640	16640	16640	0
184	20240904	175800	270317460	16640	16640	16640	16640	0
185	20240904	175700	270317460	16640	16640	16640	16640	0
186	20240904	175600	270317460	16640	16640	16640	16640	0
187	20240904	175500	270317460	16640	16640	16640	16640	0
188	20240904	175400	270317460	16640	16640	16640	16640	0
189	20240904	175300	270317460	16640	16640	16640	16640	0
190	20240904	175200	270317460	16640	16640	16640	16640	0
191	20240904	175100	270317460	16640	16640	16640	16640	0
192	20240904	175000	270317460	16640	16640	16640	16640	0
193	20240904	174900	270317460	16640	16640	16640	16640	0
194	20240904	174800	270317460	16640	16640	16640	16640	0
195	20240904	174700	270317460	16640	16640	16640	16640	0
196	20240904	174600	270317460	16640	16640	16640	16640	0
197	20240904	174500	270317460	16640	16640	16640	16640	0
198	20240904	174400	270317460	16640	16640	16640	16640	0
199	20240904	174300	270317460	16640	16640	16640	16640	0
200	20240904	174200	270317460	16640	16640	16640	16640	0
201	20240904	174100	270317460	16640	16640	16640	16640	0
202	20240904	174000	270317460	16640	16640	16640	16640	0
203	20240904	173900	270317460	16640	16640	16640	16640	0
204	20240904	173800	270317460	16640	16640	16640	16640	0
205	20240904	173700	270317460	16640	16640	16640	16640	0
206	20240904	173600	270317460	16640	16640	16640	16640	0
207	20240904	173500	270317460	16640	16640	16640	16640	0
208	20240904	173400	270317460	16640	16640	16640	16640	0
209	20240904	173300	270317460	16640	16640	16640	16640	0
210	20240904	173200	270317460	16640	16640	16640	16640	0
211	20240904	173100	270317460	16640	16640	16640	16640	0
212	20240904	173000	270317460	16640	16640	16640	16640	1454
213	20240904	172900	270317460	16640	16640	16640	16640	0
214	20240904	172800	270317460	16640	16640	16640	16640	0
215	20240904	172700	270317460	16640	16640	16640	16640	0
216	20240904	172600	270317460	16640	16640	16640	16640	0
217	20240904	172500	270317460	16640	16640	16640	16640	0
218	20240904	172400	270317460	16640	16640	16640	16640	0
219	20240904	172300	270317460	16640	16640	16640	16640	0
220	20240904	172200	270317460	16640	16640	16640	16640	0
221	20240904	172100	270317460	16640	16640	16640	16640	0
222	20240904	172000	270317460	16640	16640	16640	16640	0
223	20240904	171900	270317460	16640	16640	16640	16640	0
224	20240904	171800	270317460	16640	16640	16640	16640	0
225	20240904	171700	270317460	16640	16640	16640	16640	0
226	20240904	171600	270317460	16640	16640	16640	16640	0
227	20240904	171500	270317460	16640	16640	16640	16640	0
228	20240904	171400	270317460	16640	16640	16640	16640	0
229	20240904	171300	270317460	16640	16640	16640	16640	0
230	20240904	171200	270317460	16640	16640	16640	16640	0
231	20240904	171100	270317460	16640	16640	16640	16640	0
232	20240904	171000	270317460	16640	16640	16640	16640	0
233	20240904	170900	270317460	16640	16640	16640	16640	0
234	20240904	170800	270317460	16640	16640	16640	16640	0
235	20240904	170700	270317460	16640	16640	16640	16640	0
236	20240904	170600	270317460	16640	16640	16640	16640	0
237	20240904	170500	270317460	16640	16640	16640	16640	0
238	20240904	170400	270317460	16640	16640	16640	16640	0
239	20240904	170300	270317460	16640	16640	16640	16640	0
240	20240904	170200	270317460	16640	16640	16640	16640	0
241	20240904	170100	270317460	16640	16640	16640	16640	0
242	20240904	170000	270317460	16640	16640	16640	16640	1454
243	20240904	165900	270317460	16640	16640	16640	16640	0
244	20240904	165800	270317460	16640	16640	16640	16640	0
245	20240904	165700	270317460	16640	16640	16640	16640	0
246	20240904	165600	270317460	16640	16640	16640	16640	0
247	20240904	165500	270317460	16640	16640	16640	16640	0
248	20240904	165400	270317460	16640	16640	16640	16640	0
249	20240904	165300	270317460	16640	16640	16640	16640	0
250	20240904	165200	270317460	16640	16640	16640	16640	0
251	20240904	165100	270317460	16640	16640	16640	16640	0
252	20240904	165000	270317460	16640	16640	16640	16640	0
253	20240904	164900	270317460	16640	16640	16640	16640	0
254	20240904	164800	270317460	16640	16640	16640	16640	0
255	20240904	164700	270317460	16640	16640	16640	16640	0
256	20240904	164600	270317460	16640	16640	16640	16640	0
257	20240904	164500	270317460	16640	16640	16640	16640	0
258	20240904	164400	270317460	16640	16640	16640	16640	0
259	20240904	164300	270317460	16640	16640	16640	16640	0
260	20240904	164200	270317460	16640	16640	16640	16640	0
261	20240904	164100	270317460	16640	16640	16640	16640	0
262	20240904	164000	270317460	16640	16640	16640	16640	0
263	20240904	163900	270317460	16640	16640	16640	16640	0
264	20240904	163800	270317460	16640	16640	16640	16640	0
265	20240904	163700	270317460	16640	16640	16640	16640	0
266	20240904	163600	270317460	16640	16640	16640	16640	0
267	20240904	163500	270317460	16640	16640	16640	16640	0
268	20240904	163400	270317460	16640	16640	16640	16640	0
269	20240904	163300	270317460	16640	16640	16640	16640	0
270	20240904	163200	270317460	16640	16640	16640	16640	0
271	20240904	163100	270317460	16640	16640	16640	16640	0
272	20240904	163000	270317460	16640	16640	16640	16640	1454
273	20240904	162900	270317460	16640	16640	16640	16640	0
274	20240904	162800	270317460	16640	16640	16640	16640	0
275	20240904	162700	270317460	16640	16640	16640	16640	0
276	20240904	162600	270317460	16640	16640	16640	16640	0
277	20240904	162500	270317460	16640	16640	16640	16640	0
278	20240904	162400	270317460	16640	16640	16640	16640	0
279	20240904	162300	270317460	16640	16640	16640	16640	0
280	20240904	162200	270317460	16640	16640	16640	16640	0
281	20240904	162100	270317460	16640	16640	16640	16640	0
282	20240904	162000	270317460	16640	16640	16640	16640	0
283	20240904	161900	270317460	16640	16640	16640	16640	0
284	20240904	161800	270317460	16640	16640	16640	16640	0
285	20240904	161700	270317460	16640	16640	16640	16640	0
286	20240904	161600	270317460	16640	16640	16640	16640	0
287	20240904	161500	270317460	16640	16640	16640	16640	0
288	20240904	161400	270317460	16640	16640	16640	16640	0
289	20240904	161300	270317460	16640	16640	16640	16640	0
290	20240904	161200	270317460	16640	16640	16640	16640	0
291	20240904	161100	270317460	16640	16640	16640	16640	0
292	20240904	161000	270317460	16640	16640	16640	16640	0
293	20240904	160900	270317460	16640	16640	16640	16640	0
294	20240904	160800	270317460	16640	16640	16640	16640	0
295	20240904	160700	270317460	16640	16640	16640	16640	0
296	20240904	160600	270317460	16640	16640	16640	16640	0
297	20240904	160500	270317460	16640	16640	16640	16640	0
298	20240904	160400	270317460	16640	16640	16640	16640	0
299	20240904	160300	270317460	16640	16640	16640	16640	0
300	20240904	160200	270317460	16640	16640	16640	16640	0
301	20240904	160100	270317460	16640	16640	16640	16640	0
302	20240904	160000	270317460	16640	16640	16640	16640	1454
303	20240904	155900	270317460	16640	16640	16640	16640	0
304	20240904	155800	270317460	16640	16640	16640	16640	0
305	20240904	155700	270317460	16640	16640	16640	16640	0
306	20240904	155600	270317460	16640	16640	16640	16640	0
307	20240904	155500	270317460	16640	16640	16640	16640	0
308	20240904	155400	270317460	16640	16640	16640	16640	0
309	20240904	155300	270317460	16640	16640	16640	16640	0
310	20240904	155200	270317460	16640	16640	16640	16640	0
311	20240904	155100	270317460	16640	16640	16640	16640	0
312	20240904	155000	270317460	16640	16640	16640	16640	0
313	20240904	154900	270317460	16640	16640	16640	16640	0
314	20240904	154800	270317460	16640	16640	16640	16640	0
315	20240904	154700	270317460	16640	16640	16640	16640	0
316	20240904	154600	270317460	16640	16640	16640	16640	0
317	20240904	154500	270317460	16640	16640	16640	16640	0
318	20240904	154400	270317460	16640	16640	16640	16640	0
319	20240904	154300	270317460	16640	16640	16640	16640	0
320	20240904	154200	270317460	16640	16640	16640	16640	0
321	20240904	154100	270317460	16640	16640	16640	16640	0
322	20240904	154000	270317460	16640	16640	16640	16640	0
323	20240904	153900	270317460	16640	16640	16640	16640	0
324	20240904	153800	270317460	16640	16640	16640	16640	0
325	20240904	153700	270317460	16640	16640	16640	16640	0
326	20240904	153600	270317460	16640	16640	16640	16640	0
327	20240904	153500	270317460	16640	16640	16640	16640	0
328	20240904	153400	270317460	16640	16640	16640	16640	0
329	20240904	153300	270317460	16640	16640	16640	16640	0
330	20240904	153200	270317460	16640	16640	16640	16640	0
331	20240904	153100	270317460	16640	16640	16640	16640	0
332	20240904	153000	270317460	16640	16640	16640	16640	2908
333	20240904	152900	246122900	16640	16640	16640	16640	0
334	20240904	152800	246122900	16640	16640	16640	16640	0
335	20240904	152700	246122900	16640	16640	16640	16640	0
336	20240904	152600	246122900	16640	16640	16640	16640	0
337	20240904	152500	246122900	16640	16640	16640	16640	0
338	20240904	152400	246122900	16640	16640	16640	16640	0
339	20240904	152300	246122900	16640	16640	16640	16640	0
340	20240904	152200	246122900	16640	16640	16640	16640	0
341	20240904	152100	246122900	16640	16640	16640	16640	0
342	20240904	152000	246122900	16640	16640	16640	16640	0
343	20240904	151900	246122900	16640	16660	16660	16640	374
344	20240904	151800	239896300	16670	16670	16670	16660	34
345	20240904	151700	239329740	16670	16660	16670	16660	54
346	20240904	151600	238430010	16680	16680	16680	16680	477
347	20240904	151500	230473650	16690	16690	16690	16690	13
348	20240904	151400	230256680	16690	16690	16690	16690	14
349	20240904	151300	230023020	16690	16700	16700	16690	26
350	20240904	151200	229588870	16700	16720	16750	16700	217
351	20240904	151100	225963770	16760	16760	16760	16760	0
352	20240904	151000	225963770	16760	16760	16770	16760	6
353	20240904	150900	225863180	16760	16760	16760	16760	0
354	20240904	150800	225863180	16760	16760	16760	16760	1
355	20240904	150700	225846420	16760	16770	16770	16760	72
356	20240904	150600	224639380	16770	16770	16770	16770	0
357	20240904	150500	224639380	16770	16770	16770	16770	1
358	20240904	150400	224622610	16770	16770	16770	16770	0
359	20240904	150300	224622610	16770	16780	16780	16770	10
360	20240904	150200	224454880	16770	16770	16770	16770	0
361	20240904	150100	224454880	16770	16780	16780	16770	12
362	20240904	150000	224253610	16770	16770	16770	16770	12
363	20240904	145900	224052370	16760	16760	16760	16760	1
364	20240904	145800	224035610	16770	16760	16770	16760	14
365	20240904	145700	223800920	16760	16760	16760	16760	3
366	20240904	145600	223750640	16760	16720	16760	16720	8
367	20240904	145500	223616640	16720	16720	16720	16720	20
368	20240904	145400	223282240	16720	16720	16720	16720	0
369	20240904	145300	223282240	16720	16720	16720	16720	1
370	20240904	145200	223265520	16780	16780	16780	16780	50
371	20240904	145100	222426520	16700	16760	16760	16700	24
372	20240904	145000	222025020	16750	16750	16750	16750	0
373	20240904	144900	222025020	16750	16750	16750	16750	0
374	20240904	144800	222025020	16750	16750	16750	16750	0
375	20240904	144700	222025020	16750	16750	16750	16750	11
376	20240904	144600	221840770	16800	16800	16800	16800	0
377	20240904	144500	221840770	16800	16800	16800	16800	0
378	20240904	144400	221840770	16800	16800	16800	16800	30
379	20240904	144300	221336770	16800	16760	16800	16760	50
380	20240904	144200	220498030	16750	16750	16750	16750	3
381	20240904	144100	220447780	16740	16740	16740	16740	14
382	20240904	144000	220213420	16740	16740	16740	16740	46
383	20240904	143900	219443380	16740	16740	16740	16740	38
384	20240904	143800	218807260	16740	16740	16740	16740	1
385	20240904	143700	218790520	16750	16750	16750	16750	7
386	20240904	143600	218673270	16750	16750	16750	16750	0
387	20240904	143500	218673270	16750	16760	16760	16750	21
388	20240904	143400	218321500	16750	16750	16750	16750	4
389	20240904	143300	218254500	16750	16750	16750	16750	0
390	20240904	143200	218254500	16750	16750	16750	16750	0
391	20240904	143100	218254500	16750	16750	16750	16750	0
392	20240904	143000	218254500	16750	16750	16750	16750	1
393	20240904	142900	218237750	16750	16750	16750	16750	0
394	20240904	142800	218237750	16750	16750	16750	16750	0
395	20240904	142700	218237750	16750	16750	16750	16750	4
396	20240904	142600	218170750	16740	16740	16740	16740	6
397	20240904	142500	218070310	16720	16720	16720	16720	0
398	20240904	142400	218070310	16720	16710	16720	16710	4
399	20240904	142300	218003450	16710	16710	16710	16710	4
400	20240904	142200	217936610	16700	16700	16700	16700	0
401	20240904	142100	217936610	16700	16700	16700	16700	0
402	20240904	142000	217936610	16700	16700	16700	16700	2
403	20240904	141900	217903210	16700	16700	16700	16700	6
404	20240904	141800	217803010	16750	16750	16750	16750	0
405	20240904	141700	217803010	16750	16690	16750	16690	10
406	20240904	141600	217635660	16750	16750	16750	16750	0
407	20240904	141500	217635660	16750	16750	16750	16750	0
408	20240904	141400	217635660	16750	16750	16750	16750	1
409	20240904	141300	217618910	16670	16670	16670	16670	1
410	20240904	141200	217602240	16670	16670	16670	16670	0
411	20240904	141100	217602240	16670	16670	16670	16670	4
412	20240904	141000	217535560	16670	16670	16670	16670	0
413	20240904	140900	217535560	16670	16670	16670	16670	30
414	20240904	140800	217035460	16680	16680	16680	16680	26
415	20240904	140700	216601780	16640	16640	16640	16640	223
416	20240904	140600	212891060	16640	16660	16660	16640	431
417	20240904	140500	205713090	16660	16680	16680	16660	214
418	20240904	140400	202144880	16690	16690	16690	16690	0
419	20240904	140300	202144880	16690	16690	16690	16690	0
420	20240904	140200	202144880	16690	16690	16690	16690	1
421	20240904	140100	202128190	16680	16680	16680	16680	0
422	20240904	140000	202128190	16680	16680	16680	16680	0
423	20240904	135900	202128190	16680	16680	16680	16680	1
424	20240904	135800	202111510	16680	16690	16690	16680	45
425	20240904	135700	201360810	16680	16680	16680	16680	0
426	20240904	135600	201360810	16680	16680	16680	16680	0
427	20240904	135500	201360810	16680	16680	16680	16680	1
428	20240904	135400	201344130	16690	16690	16690	16690	1
429	20240904	135300	201327440	16680	16680	16680	16680	0
430	20240904	135200	201327440	16680	16680	16680	16680	1
431	20240904	135100	201310760	16680	16680	16680	16680	0
432	20240904	135000	201310760	16680	16680	16680	16680	0
433	20240904	134900	201310760	16680	16690	16690	16680	203
434	20240904	134800	197924660	16690	16690	16690	16690	0
435	20240904	134700	197924660	16690	16690	16690	16690	0
436	20240904	134600	197924660	16690	16720	16720	16690	7
437	20240904	134500	197807800	16720	16720	16720	16720	0
438	20240904	134400	197807800	16720	16720	16720	16720	0
439	20240904	134300	197807800	16720	16720	16720	16720	0
440	20240904	134200	197807800	16720	16720	16720	16720	0
441	20240904	134100	197807800	16720	16690	16720	16690	14
442	20240904	134000	197573750	16680	16680	16680	16670	224
443	20240904	133900	193838330	16680	16680	16680	16680	1
444	20240904	133800	193821650	16680	16680	16680	16680	0
445	20240904	133700	193821650	16680	16680	16680	16680	0
446	20240904	133600	193821650	16680	16680	16680	16680	0
447	20240904	133500	193821650	16680	16680	16680	16680	10
448	20240904	133400	193654850	16680	16680	16680	16680	0
449	20240904	133300	193654850	16680	16680	16680	16680	0
450	20240904	133200	193654850	16680	16680	16680	16680	0
451	20240904	133100	193654850	16680	16700	16700	16680	237
452	20240904	133000	189698030	16730	16730	16730	16730	0
453	20240904	132900	189698030	16730	16730	16730	16730	10
454	20240904	132800	189530730	16760	16760	16760	16760	0
455	20240904	132700	189530730	16760	16750	16760	16750	24
456	20240904	132600	189128710	16750	16750	16750	16750	28
457	20240904	132500	188659710	16750	16750	16750	16750	0
458	20240904	132400	188659710	16750	16750	16750	16750	0
459	20240904	132300	188659710	16750	16750	16750	16750	0
460	20240904	132200	188659710	16750	16750	16750	16750	0
461	20240904	132100	188659710	16750	16750	16750	16750	0
462	20240904	132000	188659710	16750	16700	16750	16700	14
463	20240904	131900	188425300	16750	16750	16750	16750	0
464	20240904	131800	188425300	16750	16750	16750	16750	0
465	20240904	131700	188425300	16750	16750	16750	16750	0
466	20240904	131600	188425300	16750	16680	16750	16670	139
467	20240904	131500	186106660	16680	16680	16680	16680	5
468	20240904	131400	186023260	16750	16750	16750	16750	7
469	20240904	131300	185906010	16750	16750	16750	16750	5
470	20240904	131200	185822260	16690	16690	16690	16690	53
471	20240904	131100	184937690	16690	16690	16690	16690	100
472	20240904	131000	183268690	16680	16680	16680	16680	0
473	20240904	130900	183268690	16680	16680	16680	16680	86
474	20240904	130800	181834210	16690	16690	16690	16690	0
475	20240904	130700	181834210	16690	16690	16690	16690	0
476	20240904	130600	181834210	16690	16690	16690	16690	0
477	20240904	130500	181834210	16690	16690	16690	16690	0
478	20240904	130400	181834210	16690	16690	16690	16690	115
479	20240904	130300	179914860	16690	16690	16690	16690	0
480	20240904	130200	179914860	16690	16690	16690	16690	0
481	20240904	130100	179914860	16690	16690	16690	16690	0
482	20240904	130000	179914860	16690	16720	16720	16690	189
483	20240904	125900	176757810	16720	16720	16720	16720	0
484	20240904	125800	176757810	16720	16720	16720	16720	0
485	20240904	125700	176757810	16720	16720	16720	16720	0
486	20240904	125600	176757810	16720	16720	16720	16720	0
487	20240904	125500	176757810	16720	16720	16720	16720	0
488	20240904	125400	176757810	16720	16720	16720	16720	1
489	20240904	125300	176741090	16720	16720	16720	16720	0
490	20240904	125200	176741090	16720	16710	16720	16710	50
491	20240904	125100	175905220	16700	16700	16700	16700	115
492	20240904	125000	173984720	16720	16720	16720	16720	1
493	20240904	124900	173968000	16700	16700	16700	16700	0
494	20240904	124800	173968000	16700	16700	16700	16700	30
495	20240904	124700	173467000	16730	16730	16730	16730	7
496	20240904	124600	173349890	16730	16730	16730	16730	0
497	20240904	124500	173349890	16730	16720	16730	16700	147
498	20240904	124400	170893340	16740	16740	16740	16740	0
499	20240904	124300	170893340	16740	16740	16740	16740	0
500	20240904	124200	170893340	16740	16740	16740	16740	0
501	20240904	124100	170893340	16740	16730	16740	16730	3
502	20240904	124000	170843130	16750	16750	16750	16750	70
503	20240904	123900	169670630	16750	16750	16750	16750	30
504	20240904	123800	169168130	16750	16760	16760	16750	404
505	20240904	123700	162397530	16770	16770	16770	16770	0
506	20240904	123600	162397530	16770	16770	16770	16770	10
507	20240904	123500	162229830	16770	16770	16770	16770	5
508	20240904	123400	162145980	16770	16770	16770	16770	0
509	20240904	123300	162145980	16770	16770	16770	16770	0
510	20240904	123200	162145980	16770	16770	16770	16770	0
511	20240904	123100	162145980	16770	16770	16770	16770	3
512	20240904	123000	162095670	16860	16860	16860	16860	1
513	20240904	122900	162078810	16760	16760	16760	16760	0
514	20240904	122800	162078810	16760	16800	16890	16760	256
515	20240904	122700	157787260	16760	16770	16770	16760	4
516	20240904	122600	157720190	16770	16770	16770	16770	0
517	20240904	122500	157720190	16770	16770	16770	16770	0
518	20240904	122400	157720190	16770	16770	16770	16770	0
519	20240904	122300	157720190	16770	16770	16770	16770	1
520	20240904	122200	157703420	16770	16770	16770	16770	0
521	20240904	122100	157703420	16770	16770	16770	16770	0
522	20240904	122000	157703420	16770	16770	16770	16770	0
523	20240904	121900	157703420	16770	16780	16780	16770	98
524	20240904	121800	156059950	16770	16770	16770	16770	13
525	20240904	121700	155841940	16770	16770	16770	16770	0
526	20240904	121600	155841940	16770	16770	16770	16770	0
527	20240904	121500	155841940	16770	16770	16770	16770	0
528	20240904	121400	155841940	16770	16770	16770	16770	1
529	20240904	121300	155825170	16770	16770	16770	16770	0
530	20240904	121200	155825170	16770	16780	16780	16770	10
531	20240904	121100	155657450	16770	16770	16770	16770	0
532	20240904	121000	155657450	16770	16770	16770	16770	1
533	20240904	120900	155640680	16800	16800	16800	16800	0
534	20240904	120800	155640680	16800	16800	16800	16800	59
535	20240904	120700	154649480	16810	16810	16810	16810	0
536	20240904	120600	154649480	16810	16810	16810	16810	0
537	20240904	120500	154649480	16810	16810	16810	16810	2
538	20240904	120400	154615860	16810	16810	16810	16810	0
539	20240904	120300	154615860	16810	16810	16810	16810	0
540	20240904	120200	154615860	16810	16810	16810	16810	0
541	20240904	120100	154615860	16810	16810	16810	16810	0
542	20240904	120000	154615860	16810	16810	16810	16810	1
543	20240904	115900	154599050	16800	16800	16800	16800	0
544	20240904	115800	154599050	16800	16790	16800	16790	42
545	20240904	115700	153893460	16770	16770	16770	16770	0
546	20240904	115600	153893460	16770	16770	16770	16770	1
547	20240904	115500	153876690	16770	16770	16770	16770	0
548	20240904	115400	153876690	16770	16770	16770	16770	0
549	20240904	115300	153876690	16770	16770	16770	16770	0
550	20240904	115200	153876690	16770	16770	16770	16770	1
551	20240904	115100	153859920	16770	16770	16770	16770	0
552	20240904	115000	153859920	16770	16780	16780	16770	46
553	20240904	114900	153088200	16800	16800	16800	16800	100
554	20240904	114800	151408200	16790	16790	16790	16790	586
555	20240904	114700	141569260	16800	16800	16800	16800	0
556	20240904	114600	141569260	16800	16800	16800	16800	0
557	20240904	114500	141569260	16800	16800	16800	16800	63
558	20240904	114400	140510860	16810	16810	16810	16810	1
559	20240904	114300	140494050	16800	16800	16800	16800	0
560	20240904	114200	140494050	16800	16800	16800	16800	1
561	20240904	114100	140477250	16800	16800	16800	16800	0
562	20240904	114000	140477250	16800	16800	16800	16800	0
563	20240904	113900	140477250	16800	16800	16800	16800	0
564	20240904	113800	140477250	16800	16800	16800	16800	1
565	20240904	113700	140460450	16800	16800	16800	16800	0
566	20240904	113600	140460450	16800	16800	16800	16800	22
567	20240904	113500	140090850	16800	16800	16800	16800	0
568	20240904	113400	140090850	16800	16800	16800	16800	212
569	20240904	113300	136529250	16800	16800	16800	16800	1
570	20240904	113200	136512450	16810	16810	16810	16810	0
571	20240904	113100	136512450	16810	16810	16810	16810	0
572	20240904	113000	136512450	16810	16810	16810	16810	60
573	20240904	112900	135503850	16810	16810	16810	16810	1
574	20240904	112800	135487040	16800	16800	16800	16800	0
575	20240904	112700	135487040	16800	16800	16800	16800	0
576	20240904	112600	135487040	16800	16800	16800	16800	0
577	20240904	112500	135487040	16800	16800	16800	16800	1
578	20240904	112400	135470240	16810	16810	16810	16810	0
579	20240904	112300	135470240	16810	16810	16810	16810	2
580	20240904	112200	135436620	16800	16800	16800	16800	0
581	20240904	112100	135436620	16800	16800	16800	16800	0
582	20240904	112000	135436620	16800	16800	16800	16800	0
583	20240904	111900	135436620	16800	16800	16800	16800	0
584	20240904	111800	135436620	16800	16800	16800	16800	0
585	20240904	111700	135436620	16800	16800	16800	16800	0
586	20240904	111600	135436620	16800	16800	16800	16800	0
587	20240904	111500	135436620	16800	16800	16800	16800	0
588	20240904	111400	135436620	16800	16800	16800	16800	0
589	20240904	111300	135436620	16800	16800	16800	16800	0
590	20240904	111200	135436620	16800	16780	16800	16780	12
591	20240904	111100	135235140	16790	16790	16790	16790	1
592	20240904	111000	135218350	16790	16790	16790	16790	1
593	20240904	110900	135201560	16830	16830	16830	16830	0
594	20240904	110800	135201560	16830	16830	16830	16830	0
595	20240904	110700	135201560	16830	16840	16840	16830	2
596	20240904	110600	135167890	16840	16840	16840	16840	0
597	20240904	110500	135167890	16840	16840	16840	16840	23
598	20240904	110400	134780570	16900	16900	16900	16900	0
599	20240904	110300	134780570	16900	16900	16900	16900	0
600	20240904	110200	134780570	16900	16900	16900	16900	0
601	20240904	110100	134780570	16900	16900	16900	16900	30
602	20240904	110000	134273570	16900	16900	16900	16900	0
603	20240904	105900	134273570	16900	16900	16900	16900	0
604	20240904	105800	134273570	16900	16900	16900	16900	0
605	20240904	105700	134273570	16900	16900	16900	16900	8
606	20240904	105600	134138370	16900	16890	16900	16890	221
607	20240904	105500	130405650	16840	16840	16840	16840	5
608	20240904	105400	130321450	16840	16840	16840	16840	0
609	20240904	105300	130321450	16840	16840	16840	16840	0
610	20240904	105200	130321450	16840	16760	16840	16750	68
611	20240904	105100	129181640	16750	16750	16750	16750	0
612	20240904	105000	129181640	16750	16750	16750	16750	0
613	20240904	104900	129181640	16750	16750	16750	16750	1
614	20240904	104800	129164890	16750	16750	16750	16750	100
615	20240904	104700	127489890	16750	16750	16750	16750	0
616	20240904	104600	127489890	16750	16770	16770	16750	34
617	20240904	104500	126919760	16820	16820	16820	16820	1
618	20240904	104400	126902940	16890	16890	16890	16890	0
619	20240904	104300	126902940	16890	16890	16890	16890	0
620	20240904	104200	126902940	16890	16890	16890	16890	0
621	20240904	104100	126902940	16890	16890	16890	16890	0
622	20240904	104000	126902940	16890	16890	16890	16890	0
623	20240904	103900	126902940	16890	16890	16890	16890	1
624	20240904	103800	126886050	16760	16750	16760	16750	10
625	20240904	103700	126718530	16750	16750	16750	16750	0
626	20240904	103600	126718530	16750	16750	16750	16750	1
627	20240904	103500	126701780	16700	16710	16710	16700	39
628	20240904	103400	126050470	16710	16700	16710	16700	122
629	20240904	103300	124012960	16680	16680	16680	16680	1
630	20240904	103200	123996280	16660	16660	16660	16660	1
631	20240904	103100	123979620	16660	16660	16660	16660	135
632	20240904	103000	121730520	16670	16670	16670	16670	16
633	20240904	102900	121463800	16670	16670	16670	16670	1
634	20240904	102800	121447130	16670	16660	16670	16660	35
635	20240904	102700	120864000	16660	16660	16660	16660	0
636	20240904	102600	120864000	16660	16660	16660	16660	1
637	20240904	102500	120847340	16660	16660	16660	16660	0
638	20240904	102400	120847340	16660	16660	16660	16660	0
639	20240904	102300	120847340	16660	16660	16660	16660	1
640	20240904	102200	120830680	16660	16660	16660	16660	0
641	20240904	102100	120830680	16660	16660	16660	16660	1
642	20240904	102000	120814020	16660	16660	16660	16660	11
643	20240904	101900	120630760	16660	16660	16660	16660	0
644	20240904	101800	120630760	16660	16660	16660	16660	1
645	20240904	101700	120614100	16750	16750	16750	16750	1
646	20240904	101600	120597350	16650	16680	16680	16650	83
647	20240904	101500	119214020	16740	16740	16740	16740	0
648	20240904	101400	119214020	16740	16740	16740	16740	0
649	20240904	101300	119214020	16740	16740	16740	16740	8
650	20240904	101200	119080100	16700	16700	16700	16700	0
651	20240904	101100	119080100	16700	16700	16700	16700	83
652	20240904	101000	117694000	16700	16700	16700	16700	0
653	20240904	100900	117694000	16700	16690	16700	16690	119
654	20240904	100800	115706730	16680	16680	16680	16680	14
655	20240904	100700	115473210	16680	16630	16680	16630	3
656	20240904	100600	115423220	16620	16620	16620	16620	60
657	20240904	100500	114426020	16640	16650	16650	16620	1148
658	20240904	100400	95332800	16650	16650	16650	16650	1
659	20240904	100300	95316150	16650	16650	16650	16650	0
660	20240904	100200	95316150	16650	16650	16650	16650	22
661	20240904	100100	94949850	16680	16680	16680	16680	0
662	20240904	100000	94949850	16680	16650	16680	16650	58
663	20240904	095900	93983200	16650	16630	16650	16630	51
664	20240904	095800	93134960	16630	16630	16630	16630	1
665	20240904	095700	93118330	16630	16630	16630	16630	0
666	20240904	095600	93118330	16630	16630	16630	16630	1
667	20240904	095500	93101700	16630	16640	16640	16630	54
668	20240904	095400	92203640	16630	16630	16630	16630	0
669	20240904	095300	92203640	16630	16660	16660	16630	50
670	20240904	095200	91371950	16660	16660	16660	16660	1
671	20240904	095100	91355290	16630	16630	16630	16630	1
672	20240904	095000	91338660	16630	16630	16630	16630	0
673	20240904	094900	91338660	16630	16630	16630	16630	1
674	20240904	094800	91322030	16640	16640	16640	16640	0
675	20240904	094700	91322030	16640	16670	16670	16640	37
676	20240904	094600	90706290	16700	16730	16750	16700	17
677	20240904	094500	90422140	16750	16750	16750	16750	0
678	20240904	094400	90422140	16750	16750	16750	16750	0
679	20240904	094300	90422140	16750	16750	16750	16750	1
680	20240904	094200	90405390	16760	16750	16760	16750	6
681	20240904	094100	90304880	16750	16750	16750	16750	7
682	20240904	094000	90187630	16750	16750	16750	16750	4
683	20240904	093900	90120630	16750	16640	16750	16640	28
684	20240904	093800	89654160	16750	16750	16750	16750	1
685	20240904	093700	89637410	16800	16670	16800	16670	204
686	20240904	093600	86226240	16700	16700	16700	16700	1
687	20240904	093500	86209540	16630	16630	16630	16630	1
688	20240904	093400	86192910	16620	16620	16620	16620	0
689	20240904	093300	86192910	16620	16610	16620	16610	2
690	20240904	093200	86159680	16610	16610	16610	16610	25
691	20240904	093100	85744430	16600	16700	16700	16600	202
692	20240904	093000	82389450	16750	16750	16750	16750	0
693	20240904	092900	82389450	16750	16750	16750	16750	1
694	20240904	092800	82372700	16610	16640	16640	16610	155
695	20240904	092700	79798000	16680	16660	16680	16660	206
696	20240904	092600	76363970	16670	16680	16690	16670	278
697	20240904	092500	71729110	16680	16680	16680	16680	27
698	20240904	092400	71278750	16680	16680	16680	16670	95
699	20240904	092300	69694470	16680	16700	16700	16680	6
700	20240904	092200	69594330	16670	16670	16670	16670	0
701	20240904	092100	69594330	16670	16690	16690	16670	4
702	20240904	092000	69527630	16670	16710	16710	16670	21
703	20240904	091900	69176760	16710	16850	16850	16710	926
704	20240904	091800	53620670	16830	16870	16870	16830	651
705	20240904	091700	42655160	16960	16960	16960	16880	11
706	20240904	091600	42469000	16960	16960	16960	16960	1
707	20240904	091500	42452040	16860	16860	16860	16860	0
708	20240904	091400	42452040	16860	16860	16860	16860	10
709	20240904	091300	42283440	16850	16850	16850	16850	0
710	20240904	091200	42283440	16850	16960	16960	16850	93
711	20240904	091100	40711220	16960	17000	17000	16960	561
712	20240904	091000	31180820	17020	17010	17020	17010	24
713	20240904	090900	30772440	17000	17000	17000	17000	10
714	20240904	090800	30602440	16980	16970	17140	16970	69
715	20240904	090700	29430880	16960	16840	16960	16830	87
716	20240904	090600	27956600	16840	16960	16960	16840	52
717	20240904	090500	27079960	16960	16830	16960	16830	115
718	20240904	090400	25132160	16810	16820	16820	16810	7
719	20240904	090300	25014430	16810	16810	16810	16810	30
720	20240904	090200	24510130	16800	16800	16800	16800	25
721	20240904	090100	24090130	16200	16200	16200	16200	0
722	20240904	090000	24090130	16200	17210	17210	16200	1425