KissMeData/079960/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	195000	214040120	19090	19090	19090	19090	746
3	20240913	194900	214040120	19090	19090	19090	19090	0
4	20240913	194800	214040120	19090	19090	19090	19090	0
5	20240913	194700	214040120	19090	19090	19090	19090	0
6	20240913	194600	214040120	19090	19090	19090	19090	0
7	20240913	194500	214040120	19090	19090	19090	19090	0
8	20240913	194400	214040120	19090	19090	19090	19090	0
9	20240913	194300	214040120	19090	19090	19090	19090	0
10	20240913	194200	214040120	19090	19090	19090	19090	0
11	20240913	194100	214040120	19090	19090	19090	19090	0
12	20240913	194000	214040120	19090	19090	19090	19090	0
13	20240913	193900	214040120	19090	19090	19090	19090	0
14	20240913	193800	214040120	19090	19090	19090	19090	0
15	20240913	193700	214040120	19090	19090	19090	19090	0
16	20240913	193600	214040120	19090	19090	19090	19090	0
17	20240913	193500	214040120	19090	19090	19090	19090	0
18	20240913	193400	214040120	19090	19090	19090	19090	0
19	20240913	193300	214040120	19090	19090	19090	19090	0
20	20240913	193200	214040120	19090	19090	19090	19090	0
21	20240913	193100	214040120	19090	19090	19090	19090	0
22	20240913	193000	214040120	19090	19090	19090	19090	0
23	20240913	192900	214040120	19090	19090	19090	19090	0
24	20240913	192800	214040120	19090	19090	19090	19090	0
25	20240913	192700	214040120	19090	19090	19090	19090	0
26	20240913	192600	214040120	19090	19090	19090	19090	0
27	20240913	192500	214040120	19090	19090	19090	19090	0
28	20240913	192400	214040120	19090	19090	19090	19090	0
29	20240913	192300	214040120	19090	19090	19090	19090	0
30	20240913	192200	214040120	19090	19090	19090	19090	0
31	20240913	192100	214040120	19090	19090	19090	19090	0
32	20240913	192000	214040120	19090	19090	19090	19090	746
33	20240913	191900	214040120	19090	19090	19090	19090	0
34	20240913	191800	214040120	19090	19090	19090	19090	0
35	20240913	191700	214040120	19090	19090	19090	19090	0
36	20240913	191600	214040120	19090	19090	19090	19090	0
37	20240913	191500	214040120	19090	19090	19090	19090	0
38	20240913	191400	214040120	19090	19090	19090	19090	0
39	20240913	191300	214040120	19090	19090	19090	19090	0
40	20240913	191200	214040120	19090	19090	19090	19090	0
41	20240913	191100	214040120	19090	19090	19090	19090	0
42	20240913	191000	214040120	19090	19090	19090	19090	0
43	20240913	190900	214040120	19090	19090	19090	19090	0
44	20240913	190800	214040120	19090	19090	19090	19090	0
45	20240913	190700	214040120	19090	19090	19090	19090	0
46	20240913	190600	214040120	19090	19090	19090	19090	0
47	20240913	190500	214040120	19090	19090	19090	19090	0
48	20240913	190400	214040120	19090	19090	19090	19090	0
49	20240913	190300	214040120	19090	19090	19090	19090	0
50	20240913	190200	214040120	19090	19090	19090	19090	0
51	20240913	190100	214040120	19090	19090	19090	19090	0
52	20240913	190000	214040120	19090	19090	19090	19090	0
53	20240913	185900	214040120	19090	19090	19090	19090	0
54	20240913	185800	214040120	19090	19090	19090	19090	0
55	20240913	185700	214040120	19090	19090	19090	19090	0
56	20240913	185600	214040120	19090	19090	19090	19090	0
57	20240913	185500	214040120	19090	19090	19090	19090	0
58	20240913	185400	214040120	19090	19090	19090	19090	0
59	20240913	185300	214040120	19090	19090	19090	19090	0
60	20240913	185200	214040120	19090	19090	19090	19090	0
61	20240913	185100	214040120	19090	19090	19090	19090	0
62	20240913	185000	214040120	19090	19090	19090	19090	746
63	20240913	184900	214040120	19090	19090	19090	19090	0
64	20240913	184800	214040120	19090	19090	19090	19090	0
65	20240913	184700	214040120	19090	19090	19090	19090	0
66	20240913	184600	214040120	19090	19090	19090	19090	0
67	20240913	184500	214040120	19090	19090	19090	19090	0
68	20240913	184400	214040120	19090	19090	19090	19090	0
69	20240913	184300	214040120	19090	19090	19090	19090	0
70	20240913	184200	214040120	19090	19090	19090	19090	0
71	20240913	184100	214040120	19090	19090	19090	19090	0
72	20240913	184000	214040120	19090	19090	19090	19090	0
73	20240913	183900	214040120	19090	19090	19090	19090	0
74	20240913	183800	214040120	19090	19090	19090	19090	0
75	20240913	183700	214040120	19090	19090	19090	19090	0
76	20240913	183600	214040120	19090	19090	19090	19090	0
77	20240913	183500	214040120	19090	19090	19090	19090	0
78	20240913	183400	214040120	19090	19090	19090	19090	0
79	20240913	183300	214040120	19090	19090	19090	19090	0
80	20240913	183200	214040120	19090	19090	19090	19090	0
81	20240913	183100	214040120	19090	19090	19090	19090	0
82	20240913	183000	214040120	19090	19090	19090	19090	0
83	20240913	182900	214040120	19090	19090	19090	19090	0
84	20240913	182800	214040120	19090	19090	19090	19090	0
85	20240913	182700	214040120	19090	19090	19090	19090	0
86	20240913	182600	214040120	19090	19090	19090	19090	0
87	20240913	182500	214040120	19090	19090	19090	19090	0
88	20240913	182400	214040120	19090	19090	19090	19090	0
89	20240913	182300	214040120	19090	19090	19090	19090	0
90	20240913	182200	214040120	19090	19090	19090	19090	0
91	20240913	182100	214040120	19090	19090	19090	19090	0
92	20240913	182000	214040120	19090	19090	19090	19090	746
93	20240913	181900	214040120	19090	19090	19090	19090	0
94	20240913	181800	214040120	19090	19090	19090	19090	0
95	20240913	181700	214040120	19090	19090	19090	19090	0
96	20240913	181600	214040120	19090	19090	19090	19090	0
97	20240913	181500	214040120	19090	19090	19090	19090	0
98	20240913	181400	214040120	19090	19090	19090	19090	0
99	20240913	181300	214040120	19090	19090	19090	19090	0
100	20240913	181200	214040120	19090	19090	19090	19090	0
101	20240913	181100	214040120	19090	19090	19090	19090	0
102	20240913	181000	214040120	19090	19090	19090	19090	0
103	20240913	180900	214040120	19090	19090	19090	19090	0
104	20240913	180800	214040120	19090	19090	19090	19090	0
105	20240913	180700	214040120	19090	19090	19090	19090	0
106	20240913	180600	214040120	19090	19090	19090	19090	0
107	20240913	180500	214040120	19090	19090	19090	19090	0
108	20240913	180400	214040120	19090	19090	19090	19090	0
109	20240913	180300	214040120	19090	19090	19090	19090	0
110	20240913	180200	214040120	19090	19090	19090	19090	0
111	20240913	180100	214040120	19090	19090	19090	19090	0
112	20240913	180000	214040120	19090	19090	19090	19090	0
113	20240913	175900	214040120	19090	19090	19090	19090	0
114	20240913	175800	214040120	19090	19090	19090	19090	0
115	20240913	175700	214040120	19090	19090	19090	19090	0
116	20240913	175600	214040120	19090	19090	19090	19090	0
117	20240913	175500	214040120	19090	19090	19090	19090	0
118	20240913	175400	214040120	19090	19090	19090	19090	0
119	20240913	175300	214040120	19090	19090	19090	19090	0
120	20240913	175200	214040120	19090	19090	19090	19090	0
121	20240913	175100	214040120	19090	19090	19090	19090	0
122	20240913	175000	214040120	19090	19090	19090	19090	746
123	20240913	174900	214040120	19090	19090	19090	19090	0
124	20240913	174800	214040120	19090	19090	19090	19090	0
125	20240913	174700	214040120	19090	19090	19090	19090	0
126	20240913	174600	214040120	19090	19090	19090	19090	0
127	20240913	174500	214040120	19090	19090	19090	19090	0
128	20240913	174400	214040120	19090	19090	19090	19090	0
129	20240913	174300	214040120	19090	19090	19090	19090	0
130	20240913	174200	214040120	19090	19090	19090	19090	0
131	20240913	174100	214040120	19090	19090	19090	19090	0
132	20240913	174000	214040120	19090	19090	19090	19090	0
133	20240913	173900	214040120	19090	19090	19090	19090	0
134	20240913	173800	214040120	19090	19090	19090	19090	0
135	20240913	173700	214040120	19090	19090	19090	19090	0
136	20240913	173600	214040120	19090	19090	19090	19090	0
137	20240913	173500	214040120	19090	19090	19090	19090	0
138	20240913	173400	214040120	19090	19090	19090	19090	0
139	20240913	173300	214040120	19090	19090	19090	19090	0
140	20240913	173200	214040120	19090	19090	19090	19090	0
141	20240913	173100	214040120	19090	19090	19090	19090	0
142	20240913	173000	214040120	19090	19090	19090	19090	0
143	20240913	172900	214040120	19090	19090	19090	19090	0
144	20240913	172800	214040120	19090	19090	19090	19090	0
145	20240913	172700	214040120	19090	19090	19090	19090	0
146	20240913	172600	214040120	19090	19090	19090	19090	0
147	20240913	172500	214040120	19090	19090	19090	19090	0
148	20240913	172400	214040120	19090	19090	19090	19090	0
149	20240913	172300	214040120	19090	19090	19090	19090	0
150	20240913	172200	214040120	19090	19090	19090	19090	0
151	20240913	172100	214040120	19090	19090	19090	19090	0
152	20240913	172000	214040120	19090	19090	19090	19090	746
153	20240913	171900	214040120	19090	19090	19090	19090	0
154	20240913	171800	214040120	19090	19090	19090	19090	0
155	20240913	171700	214040120	19090	19090	19090	19090	0
156	20240913	171600	214040120	19090	19090	19090	19090	0
157	20240913	171500	214040120	19090	19090	19090	19090	0
158	20240913	171400	214040120	19090	19090	19090	19090	0
159	20240913	171300	214040120	19090	19090	19090	19090	0
160	20240913	171200	214040120	19090	19090	19090	19090	0
161	20240913	171100	214040120	19090	19090	19090	19090	0
162	20240913	171000	214040120	19090	19090	19090	19090	0
163	20240913	170900	214040120	19090	19090	19090	19090	0
164	20240913	170800	214040120	19090	19090	19090	19090	0
165	20240913	170700	214040120	19090	19090	19090	19090	0
166	20240913	170600	214040120	19090	19090	19090	19090	0
167	20240913	170500	214040120	19090	19090	19090	19090	0
168	20240913	170400	214040120	19090	19090	19090	19090	0
169	20240913	170300	214040120	19090	19090	19090	19090	0
170	20240913	170200	214040120	19090	19090	19090	19090	0
171	20240913	170100	214040120	19090	19090	19090	19090	0
172	20240913	170000	214040120	19090	19090	19090	19090	0
173	20240913	165900	214040120	19090	19090	19090	19090	0
174	20240913	165800	214040120	19090	19090	19090	19090	0
175	20240913	165700	214040120	19090	19090	19090	19090	0
176	20240913	165600	214040120	19090	19090	19090	19090	0
177	20240913	165500	214040120	19090	19090	19090	19090	0
178	20240913	165400	214040120	19090	19090	19090	19090	0
179	20240913	165300	214040120	19090	19090	19090	19090	0
180	20240913	165200	214040120	19090	19090	19090	19090	0
181	20240913	165100	214040120	19090	19090	19090	19090	0
182	20240913	165000	214040120	19090	19090	19090	19090	746
183	20240913	164900	214040120	19090	19090	19090	19090	0
184	20240913	164800	214040120	19090	19090	19090	19090	0
185	20240913	164700	214040120	19090	19090	19090	19090	0
186	20240913	164600	214040120	19090	19090	19090	19090	0
187	20240913	164500	214040120	19090	19090	19090	19090	0
188	20240913	164400	214040120	19090	19090	19090	19090	0
189	20240913	164300	214040120	19090	19090	19090	19090	0
190	20240913	164200	214040120	19090	19090	19090	19090	0
191	20240913	164100	214040120	19090	19090	19090	19090	0
192	20240913	164000	214040120	19090	19090	19090	19090	0
193	20240913	163900	214040120	19090	19090	19090	19090	0
194	20240913	163800	214040120	19090	19090	19090	19090	0
195	20240913	163700	214040120	19090	19090	19090	19090	0
196	20240913	163600	214040120	19090	19090	19090	19090	0
197	20240913	163500	214040120	19090	19090	19090	19090	0
198	20240913	163400	214040120	19090	19090	19090	19090	0
199	20240913	163300	214040120	19090	19090	19090	19090	0
200	20240913	163200	214040120	19090	19090	19090	19090	0
201	20240913	163100	214040120	19090	19090	19090	19090	0
202	20240913	163000	214040120	19090	19090	19090	19090	0
203	20240913	162900	214040120	19090	19090	19090	19090	0
204	20240913	162800	214040120	19090	19090	19090	19090	0
205	20240913	162700	214040120	19090	19090	19090	19090	0
206	20240913	162600	214040120	19090	19090	19090	19090	0
207	20240913	162500	214040120	19090	19090	19090	19090	0
208	20240913	162400	214040120	19090	19090	19090	19090	0
209	20240913	162300	214040120	19090	19090	19090	19090	0
210	20240913	162200	214040120	19090	19090	19090	19090	0
211	20240913	162100	214040120	19090	19090	19090	19090	0
212	20240913	162000	214040120	19090	19090	19090	19090	746
213	20240913	161900	214040120	19090	19090	19090	19090	0
214	20240913	161800	214040120	19090	19090	19090	19090	0
215	20240913	161700	214040120	19090	19090	19090	19090	0
216	20240913	161600	214040120	19090	19090	19090	19090	0
217	20240913	161500	214040120	19090	19090	19090	19090	0
218	20240913	161400	214040120	19090	19090	19090	19090	0
219	20240913	161300	214040120	19090	19090	19090	19090	0
220	20240913	161200	214040120	19090	19090	19090	19090	0
221	20240913	161100	214040120	19090	19090	19090	19090	0
222	20240913	161000	214040120	19090	19090	19090	19090	0
223	20240913	160900	214040120	19090	19090	19090	19090	0
224	20240913	160800	214040120	19090	19090	19090	19090	0
225	20240913	160700	214040120	19090	19090	19090	19090	0
226	20240913	160600	214040120	19090	19090	19090	19090	0
227	20240913	160500	214040120	19090	19090	19090	19090	0
228	20240913	160400	214040120	19090	19090	19090	19090	0
229	20240913	160300	214040120	19090	19090	19090	19090	0
230	20240913	160200	214040120	19090	19090	19090	19090	0
231	20240913	160100	214040120	19090	19090	19090	19090	0
232	20240913	160000	214040120	19090	19090	19090	19090	0
233	20240913	155900	214040120	19090	19090	19090	19090	0
234	20240913	155800	214040120	19090	19090	19090	19090	0
235	20240913	155700	214040120	19090	19090	19090	19090	0
236	20240913	155600	214040120	19090	19090	19090	19090	0
237	20240913	155500	214040120	19090	19090	19090	19090	0
238	20240913	155400	214040120	19090	19090	19090	19090	0
239	20240913	155300	214040120	19090	19090	19090	19090	0
240	20240913	155200	214040120	19090	19090	19090	19090	0
241	20240913	155100	214040120	19090	19090	19090	19090	0
242	20240913	155000	214040120	19090	19090	19090	19090	746
243	20240913	154900	214040120	19090	19090	19090	19090	0
244	20240913	154800	214040120	19090	19090	19090	19090	0
245	20240913	154700	214040120	19090	19090	19090	19090	0
246	20240913	154600	214040120	19090	19090	19090	19090	0
247	20240913	154500	214040120	19090	19090	19090	19090	0
248	20240913	154400	214040120	19090	19090	19090	19090	0
249	20240913	154300	214040120	19090	19090	19090	19090	0
250	20240913	154200	214040120	19090	19090	19090	19090	0
251	20240913	154100	214040120	19090	19090	19090	19090	0
252	20240913	154000	214040120	19090	19090	19090	19090	0
253	20240913	153900	214040120	19090	19090	19090	19090	0
254	20240913	153800	214040120	19090	19090	19090	19090	0
255	20240913	153700	214040120	19090	19090	19090	19090	0
256	20240913	153600	214040120	19090	19090	19090	19090	0
257	20240913	153500	214040120	19090	19090	19090	19090	0
258	20240913	153400	214040120	19090	19090	19090	19090	0
259	20240913	153300	214040120	19090	19090	19090	19090	0
260	20240913	153200	214040120	19090	19090	19090	19090	0
261	20240913	153100	214040120	19090	19090	19090	19090	0
262	20240913	153000	214040120	19090	19090	19090	19090	746
263	20240913	152900	199798980	19050	19050	19050	19050	0
264	20240913	152800	199798980	19050	19050	19050	19050	0
265	20240913	152700	199798980	19050	19050	19050	19050	0
266	20240913	152600	199798980	19050	19050	19050	19050	0
267	20240913	152500	199798980	19050	19050	19050	19050	0
268	20240913	152400	199798980	19050	19050	19050	19050	0
269	20240913	152300	199798980	19050	19050	19050	19050	0
270	20240913	152200	199798980	19050	19050	19050	19050	0
271	20240913	152100	199798980	19050	19050	19050	19050	0
272	20240913	152000	199798980	19050	19050	19050	19050	0
273	20240913	151900	199798980	19050	19050	19150	19050	80
274	20240913	151800	198267990	19100	19100	19100	19050	877
275	20240913	151700	181517430	19100	19100	19100	19100	65
276	20240913	151600	180275930	19100	19100	19100	19060	323
277	20240913	151500	174109440	19100	19100	19100	19100	40
278	20240913	151400	173345440	19100	19100	19100	19100	35
279	20240913	151300	172676940	19100	19100	19100	19100	20
280	20240913	151200	172294940	19100	19100	19100	19100	20
281	20240913	151100	171912940	19100	19100	19100	19100	15
282	20240913	151000	171626440	19100	19100	19100	19100	85
283	20240913	150900	170002940	19100	19100	19100	19100	37
284	20240913	150800	169296240	19140	19140	19140	19140	20
285	20240913	150700	168913440	19140	19130	19140	19130	21
286	20240913	150600	168511510	19130	19130	19130	19130	4
287	20240913	150500	168434990	19140	19130	19140	19130	30
288	20240913	150400	167860830	19140	19140	19140	19140	20
289	20240913	150300	167478030	19100	19100	19100	19100	200
290	20240913	150200	163658030	19140	19140	19140	19140	20
291	20240913	150100	163275230	19140	19140	19140	19140	20
292	20240913	150000	162892430	19140	19140	19140	19140	20
293	20240913	145900	162509630	19130	19130	19130	19130	5
294	20240913	145800	162413980	19140	19140	19140	19140	20
295	20240913	145700	162031180	19140	19140	19140	19140	0
296	20240913	145600	162031180	19140	19140	19140	19140	0
297	20240913	145500	162031180	19140	19140	19140	19140	20
298	20240913	145400	161648380	19150	19150	19150	19150	0
299	20240913	145300	161648380	19150	19140	19150	19140	11
300	20240913	145200	161437830	19150	19150	19150	19150	0
301	20240913	145100	161437830	19150	19150	19150	19150	0
302	20240913	145000	161437830	19150	19150	19150	19150	0
303	20240913	144900	161437830	19150	19150	19150	19150	0
304	20240913	144800	161437830	19150	19150	19150	19150	0
305	20240913	144700	161437830	19150	19150	19150	19150	0
306	20240913	144600	161437830	19150	19150	19150	19150	0
307	20240913	144500	161437830	19150	19140	19150	19140	262
308	20240913	144400	156421190	19100	19100	19100	19100	0
309	20240913	144300	156421190	19100	19100	19100	19100	1
310	20240913	144200	156402090	19000	19000	19000	19000	0
311	20240913	144100	156402090	19000	19000	19000	19000	0
312	20240913	144000	156402090	19000	19000	19000	19000	0
313	20240913	143900	156402090	19000	19000	19000	19000	0
314	20240913	143800	156402090	19000	19150	19150	19000	12
315	20240913	143700	156172590	19100	19100	19100	19100	0
316	20240913	143600	156172590	19100	19100	19100	19100	1
317	20240913	143500	156153490	19140	19140	19140	19140	0
318	20240913	143400	156153490	19140	19060	19140	19060	29
319	20240913	143300	155599810	19050	19050	19050	19050	0
320	20240913	143200	155599810	19050	19030	19050	19020	490
321	20240913	143100	146273740	19020	19010	19020	18980	344
322	20240913	143000	139733080	19020	19020	19020	19020	20
323	20240913	142900	139352680	19020	19020	19020	19020	0
324	20240913	142800	139352680	19020	19020	19020	19020	0
325	20240913	142700	139352680	19020	19020	19020	19020	30
326	20240913	142600	138782080	19020	19020	19020	19020	0
327	20240913	142500	138782080	19020	19020	19020	19020	0
328	20240913	142400	138782080	19020	19020	19020	19020	0
329	20240913	142300	138782080	19020	19020	19020	19020	20
330	20240913	142200	138401680	19010	19010	19010	19010	0
331	20240913	142100	138401680	19010	19010	19010	19010	0
332	20240913	142000	138401680	19010	19010	19010	19010	0
333	20240913	141900	138401680	19010	19010	19010	19010	0
334	20240913	141800	138401680	19010	19010	19010	19010	0
335	20240913	141700	138401680	19010	19010	19010	19010	0
336	20240913	141600	138401680	19010	19010	19010	19010	0
337	20240913	141500	138401680	19010	19010	19010	19010	0
338	20240913	141400	138401680	19010	19010	19010	19010	1
339	20240913	141300	138382670	19020	19020	19020	19020	0
340	20240913	141200	138382670	19020	19020	19020	19020	1
341	20240913	141100	138363650	19020	19020	19020	19020	0
342	20240913	141000	138363650	19020	19020	19020	19020	0
343	20240913	140900	138363650	19020	19020	19020	19020	0
344	20240913	140800	138363650	19020	19020	19020	19020	0
345	20240913	140700	138363650	19020	19020	19020	19020	0
346	20240913	140600	138363650	19020	19020	19020	19020	0
347	20240913	140500	138363650	19020	19020	19020	19020	0
348	20240913	140400	138363650	19020	19020	19020	19020	3
349	20240913	140300	138306590	19020	19020	19020	19020	0
350	20240913	140200	138306590	19020	19020	19020	19020	0
351	20240913	140100	138306590	19020	19020	19020	19020	100
352	20240913	140000	136404590	19010	19010	19010	19010	0
353	20240913	135900	136404590	19010	19010	19010	19010	3
354	20240913	135800	136347560	19020	19020	19020	19020	0
355	20240913	135700	136347560	19020	19020	19020	19020	0
356	20240913	135600	136347560	19020	19020	19020	19020	0
357	20240913	135500	136347560	19020	19020	19020	19020	0
358	20240913	135400	136347560	19020	19020	19020	19020	1
359	20240913	135300	136328540	19020	19020	19020	19020	0
360	20240913	135200	136328540	19020	19020	19020	19020	0
361	20240913	135100	136328540	19020	19020	19020	19020	0
362	20240913	135000	136328540	19020	19020	19020	19020	0
363	20240913	134900	136328540	19020	19020	19020	19020	1
364	20240913	134800	136309520	18980	18980	18980	18980	0
365	20240913	134700	136309520	18980	18980	18980	18980	0
366	20240913	134600	136309520	18980	18980	18980	18980	0
367	20240913	134500	136309520	18980	18980	18980	18980	0
368	20240913	134400	136309520	18980	18980	18980	18980	0
369	20240913	134300	136309520	18980	18980	18980	18980	0
370	20240913	134200	136309520	18980	18980	18980	18980	0
371	20240913	134100	136309520	18980	18980	18980	18980	0
372	20240913	134000	136309520	18980	18980	18980	18980	0
373	20240913	133900	136309520	18980	18980	18980	18980	0
374	20240913	133800	136309520	18980	18980	18980	18980	0
375	20240913	133700	136309520	18980	18980	18980	18980	0
376	20240913	133600	136309520	18980	18980	18980	18980	0
377	20240913	133500	136309520	18980	18980	18980	18980	0
378	20240913	133400	136309520	18980	18980	18980	18980	0
379	20240913	133300	136309520	18980	18980	18980	18980	0
380	20240913	133200	136309520	18980	18980	18980	18980	0
381	20240913	133100	136309520	18980	18980	18980	18980	1
382	20240913	133000	136290540	18980	18980	18980	18980	0
383	20240913	132900	136290540	18980	18980	18980	18980	0
384	20240913	132800	136290540	18980	18980	18980	18980	0
385	20240913	132700	136290540	18980	18990	18990	18980	4
386	20240913	132600	136214600	19000	19000	19000	19000	0
387	20240913	132500	136214600	19000	19000	19000	19000	0
388	20240913	132400	136214600	19000	19000	19000	19000	0
389	20240913	132300	136214600	19000	19000	19000	19000	0
390	20240913	132200	136214600	19000	19000	19000	19000	0
391	20240913	132100	136214600	19000	19000	19000	19000	270
392	20240913	132000	131084600	19000	19000	19000	19000	0
393	20240913	131900	131084600	19000	19000	19000	19000	0
394	20240913	131800	131084600	19000	19000	19000	19000	26
395	20240913	131700	130590600	18980	18980	18980	18980	0
396	20240913	131600	130590600	18980	18980	18980	18980	0
397	20240913	131500	130590600	18980	18980	18980	18980	0
398	20240913	131400	130590600	18980	18980	18980	18980	0
399	20240913	131300	130590600	18980	18980	18980	18980	0
400	20240913	131200	130590600	18980	18980	18980	18980	0
401	20240913	131100	130590600	18980	18980	18980	18980	0
402	20240913	131000	130590600	18980	18980	18980	18980	100
403	20240913	130900	128692600	19040	19040	19040	19040	0
404	20240913	130800	128692600	19040	19040	19040	19040	0
405	20240913	130700	128692600	19040	19040	19040	19040	0
406	20240913	130600	128692600	19040	19040	19040	19040	0
407	20240913	130500	128692600	19040	19040	19040	19040	0
408	20240913	130400	128692600	19040	19040	19040	19040	0
409	20240913	130300	128692600	19040	19040	19040	19040	0
410	20240913	130200	128692600	19040	19040	19040	19040	0
411	20240913	130100	128692600	19040	19040	19040	19040	1
412	20240913	130000	128673560	19050	19050	19050	19050	1
413	20240913	125900	128654510	18970	18970	18970	18970	0
414	20240913	125800	128654510	18970	18970	18970	18970	0
415	20240913	125700	128654510	18970	18970	18970	18970	0
416	20240913	125600	128654510	18970	18970	18970	18970	0
417	20240913	125500	128654510	18970	18970	18970	18970	0
418	20240913	125400	128654510	18970	18970	18970	18970	0
419	20240913	125300	128654510	18970	18980	18980	18970	151
420	20240913	125200	125789040	18970	18970	18970	18970	0
421	20240913	125100	125789040	18970	18970	18970	18970	0
422	20240913	125000	125789040	18970	18970	18970	18970	0
423	20240913	124900	125789040	18970	18970	18970	18970	0
424	20240913	124800	125789040	18970	18970	18970	18970	0
425	20240913	124700	125789040	18970	18970	18970	18970	5
426	20240913	124600	125694190	18970	18970	18970	18970	0
427	20240913	124500	125694190	18970	18970	18970	18970	0
428	20240913	124400	125694190	18970	18970	18970	18970	0
429	20240913	124300	125694190	18970	18970	18970	18970	16
430	20240913	124200	125390670	19090	19090	19090	19090	0
431	20240913	124100	125390670	19090	19090	19090	19090	0
432	20240913	124000	125390670	19090	19090	19090	19090	0
433	20240913	123900	125390670	19090	19090	19090	19090	0
434	20240913	123800	125390670	19090	19090	19090	19090	0
435	20240913	123700	125390670	19090	19090	19090	19090	0
436	20240913	123600	125390670	19090	19090	19090	19090	0
437	20240913	123500	125390670	19090	19090	19090	19090	0
438	20240913	123400	125390670	19090	19090	19090	19090	0
439	20240913	123300	125390670	19090	19090	19090	19090	0
440	20240913	123200	125390670	19090	19090	19090	19090	0
441	20240913	123100	125390670	19090	19090	19090	19090	1
442	20240913	123000	125371580	19090	19090	19090	19090	0
443	20240913	122900	125371580	19090	19090	19090	19090	0
444	20240913	122800	125371580	19090	19090	19090	19090	0
445	20240913	122700	125371580	19090	19090	19090	19090	0
446	20240913	122600	125371580	19090	19090	19090	19090	0
447	20240913	122500	125371580	19090	19090	19090	19090	0
448	20240913	122400	125371580	19090	19090	19090	19090	0
449	20240913	122300	125371580	19090	19090	19090	19090	0
450	20240913	122200	125371580	19090	19090	19090	19090	0
451	20240913	122100	125371580	19090	19100	19100	19090	10
452	20240913	122000	125180630	19120	19120	19120	19120	0
453	20240913	121900	125180630	19120	19120	19120	19120	0
454	20240913	121800	125180630	19120	19120	19120	19120	0
455	20240913	121700	125180630	19120	19120	19120	19120	0
456	20240913	121600	125180630	19120	19120	19120	19120	0
457	20240913	121500	125180630	19120	19120	19120	19120	0
458	20240913	121400	125180630	19120	19120	19120	19120	0
459	20240913	121300	125180630	19120	19070	19120	19070	15
460	20240913	121200	124894330	18960	18960	18960	18960	0
461	20240913	121100	124894330	18960	18960	18960	18960	0
462	20240913	121000	124894330	18960	18960	18960	18960	5
463	20240913	120900	124799530	19000	19000	19000	19000	0
464	20240913	120800	124799530	19000	19000	19000	19000	0
465	20240913	120700	124799530	19000	19000	19000	19000	0
466	20240913	120600	124799530	19000	19000	19000	19000	0
467	20240913	120500	124799530	19000	19000	19000	19000	0
468	20240913	120400	124799530	19000	19000	19000	19000	0
469	20240913	120300	124799530	19000	19000	19000	19000	0
470	20240913	120200	124799530	19000	19000	19000	19000	1
471	20240913	120100	124780530	19090	19090	19090	19090	0
472	20240913	120000	124780530	19090	19090	19090	19090	1
473	20240913	115900	124761440	19000	19000	19000	19000	0
474	20240913	115800	124761440	19000	19000	19000	19000	0
475	20240913	115700	124761440	19000	19000	19000	19000	0
476	20240913	115600	124761440	19000	19000	19000	19000	0
477	20240913	115500	124761440	19000	19000	19000	19000	0
478	20240913	115400	124761440	19000	19000	19000	19000	0
479	20240913	115300	124761440	19000	19000	19000	19000	0
480	20240913	115200	124761440	19000	19000	19000	19000	0
481	20240913	115100	124761440	19000	19050	19050	19000	3420
482	20240913	115000	59730280	19050	19050	19050	19050	0
483	20240913	114900	59730280	19050	19070	19070	19050	901
484	20240913	114800	42559490	19070	19070	19070	19070	0
485	20240913	114700	42559490	19070	19070	19070	19070	0
486	20240913	114600	42559490	19070	19070	19070	19070	0
487	20240913	114500	42559490	19070	19070	19070	19070	0
488	20240913	114400	42559490	19070	19070	19070	19070	0
489	20240913	114300	42559490	19070	19070	19070	19070	0
490	20240913	114200	42559490	19070	19070	19070	19070	0
491	20240913	114100	42559490	19070	19070	19070	19070	157
492	20240913	114000	39565500	19070	19080	19080	19070	114
493	20240913	113900	37391030	19080	19080	19080	19080	0
494	20240913	113800	37391030	19080	19080	19080	19080	0
495	20240913	113700	37391030	19080	19080	19080	19080	0
496	20240913	113600	37391030	19080	19080	19080	19080	0
497	20240913	113500	37391030	19080	19080	19080	19080	0
498	20240913	113400	37391030	19080	19080	19080	19080	0
499	20240913	113300	37391030	19080	19080	19080	19080	0
500	20240913	113200	37391030	19080	19080	19080	19080	2
501	20240913	113100	37352870	19140	19140	19140	19140	2
502	20240913	113000	37314590	19070	19080	19080	19070	100
503	20240913	112900	35407460	19140	19140	19140	19140	10
504	20240913	112800	35216060	19150	19090	19150	19090	3
505	20240913	112700	35158730	19080	19080	19080	19080	23
506	20240913	112600	34719890	19080	19080	19080	19080	5
507	20240913	112500	34624490	19080	19080	19080	19080	1
508	20240913	112400	34605410	19080	19080	19080	19070	721
509	20240913	112300	20849780	19090	19090	19090	19090	0
510	20240913	112200	20849780	19090	19090	19090	19090	47
511	20240913	112100	19952550	19130	19130	19130	19130	0
512	20240913	112000	19952550	19130	19130	19130	19130	5
513	20240913	111900	19856900	19150	19150	19150	19150	0
514	20240913	111800	19856900	19150	19150	19150	19150	7
515	20240913	111700	19722850	19090	19090	19090	19090	0
516	20240913	111600	19722850	19090	19090	19090	19090	0
517	20240913	111500	19722850	19090	19090	19090	19090	70
518	20240913	111400	18386550	19090	19090	19090	19090	0
519	20240913	111300	18386550	19090	19090	19090	19090	0
520	20240913	111200	18386550	19090	19090	19090	19090	0
521	20240913	111100	18386550	19090	19090	19090	19090	0
522	20240913	111000	18386550	19090	19090	19090	19090	0
523	20240913	110900	18386550	19090	19090	19090	19090	0
524	20240913	110800	18386550	19090	19090	19090	19090	20
525	20240913	110700	18004750	19100	19100	19100	19100	0
526	20240913	110600	18004750	19100	19110	19110	19100	3
527	20240913	110500	17947440	19160	19160	19160	19160	0
528	20240913	110400	17947440	19160	19160	19160	19160	0
529	20240913	110300	17947440	19160	19160	19160	19160	0
530	20240913	110200	17947440	19160	19160	19160	19160	0
531	20240913	110100	17947440	19160	19160	19160	19160	1
532	20240913	110000	17928280	19170	19170	19170	19170	0
533	20240913	105900	17928280	19170	19170	19170	19170	2
534	20240913	105800	17889940	19050	19050	19050	19050	0
535	20240913	105700	17889940	19050	19050	19050	19050	0
536	20240913	105600	17889940	19050	19050	19050	19050	0
537	20240913	105500	17889940	19050	19050	19050	19050	0
538	20240913	105400	17889940	19050	19050	19050	19050	0
539	20240913	105300	17889940	19050	19050	19050	19050	0
540	20240913	105200	17889940	19050	19050	19050	19050	0
541	20240913	105100	17889940	19050	19050	19050	19050	0
542	20240913	105000	17889940	19050	19050	19050	19050	0
543	20240913	104900	17889940	19050	19050	19050	19050	0
544	20240913	104800	17889940	19050	19050	19050	19050	0
545	20240913	104700	17889940	19050	19050	19050	19050	0
546	20240913	104600	17889940	19050	19050	19050	19050	0
547	20240913	104500	17889940	19050	19050	19050	19050	0
548	20240913	104400	17889940	19050	19050	19050	19050	0
549	20240913	104300	17889940	19050	19050	19050	19050	0
550	20240913	104200	17889940	19050	19050	19050	19050	0
551	20240913	104100	17889940	19050	19050	19050	19050	0
552	20240913	104000	17889940	19050	19050	19050	19050	0
553	20240913	103900	17889940	19050	19050	19050	19050	0
554	20240913	103800	17889940	19050	19050	19050	19050	0
555	20240913	103700	17889940	19050	19050	19050	19050	0
556	20240913	103600	17889940	19050	19060	19060	19050	5
557	20240913	103500	17794680	19060	19060	19060	19060	0
558	20240913	103400	17794680	19060	19060	19060	19060	4
559	20240913	103300	17718440	19060	19060	19060	19060	5
560	20240913	103200	17623140	19070	19070	19070	19070	0
561	20240913	103100	17623140	19070	19070	19070	19070	0
562	20240913	103000	17623140	19070	19070	19070	19070	0
563	20240913	102900	17623140	19070	19070	19070	19070	0
564	20240913	102800	17623140	19070	19070	19070	19070	0
565	20240913	102700	17623140	19070	19070	19070	19070	0
566	20240913	102600	17623140	19070	19070	19070	19070	0
567	20240913	102500	17623140	19070	19070	19070	19070	0
568	20240913	102400	17623140	19070	19070	19070	19070	0
569	20240913	102300	17623140	19070	19070	19070	19070	0
570	20240913	102200	17623140	19070	19070	19070	19070	0
571	20240913	102100	17623140	19070	19070	19070	19070	0
572	20240913	102000	17623140	19070	19070	19070	19070	0
573	20240913	101900	17623140	19070	19070	19070	19070	0
574	20240913	101800	17623140	19070	19070	19070	19070	0
575	20240913	101700	17623140	19070	19080	19080	19070	460
576	20240913	101600	8850730	19080	19080	19080	19080	0
577	20240913	101500	8850730	19080	19080	19080	19080	4
578	20240913	101400	8774410	19080	19090	19090	19080	107
579	20240913	101300	6731850	19140	19140	19140	19140	0
580	20240913	101200	6731850	19140	19140	19140	19140	0
581	20240913	101100	6731850	19140	19140	19140	19140	0
582	20240913	101000	6731850	19140	19140	19140	19140	0
583	20240913	100900	6731850	19140	19140	19140	19140	0
584	20240913	100800	6731850	19140	19140	19140	19140	0
585	20240913	100700	6731850	19140	19140	19140	19140	0
586	20240913	100600	6731850	19140	19140	19140	19140	0
587	20240913	100500	6731850	19140	19140	19140	19140	0
588	20240913	100400	6731850	19140	19140	19140	19140	0
589	20240913	100300	6731850	19140	19140	19140	19140	1
590	20240913	100200	6712710	19080	19080	19080	19080	0
591	20240913	100100	6712710	19080	19080	19080	19080	0
592	20240913	100000	6712710	19080	19080	19080	19080	1
593	20240913	095900	6693630	19170	19170	19170	19170	0
594	20240913	095800	6693630	19170	19170	19170	19170	0
595	20240913	095700	6693630	19170	19160	19170	19160	3
596	20240913	095600	6636140	19150	19150	19150	19150	0
597	20240913	095500	6636140	19150	19150	19150	19150	0
598	20240913	095400	6636140	19150	19150	19150	19150	0
599	20240913	095300	6636140	19150	19150	19150	19150	0
600	20240913	095200	6636140	19150	19150	19150	19150	0
601	20240913	095100	6636140	19150	19150	19150	19150	1
602	20240913	095000	6616990	19170	19170	19170	19170	0
603	20240913	094900	6616990	19170	19170	19170	19170	0
604	20240913	094800	6616990	19170	19170	19170	19170	0
605	20240913	094700	6616990	19170	19170	19170	19170	0
606	20240913	094600	6616990	19170	19170	19170	19170	0
607	20240913	094500	6616990	19170	19170	19170	19170	0
608	20240913	094400	6616990	19170	19170	19170	19170	0
609	20240913	094300	6616990	19170	19170	19170	19170	0
610	20240913	094200	6616990	19170	19170	19170	19170	0
611	20240913	094100	6616990	19170	19170	19170	19170	0
612	20240913	094000	6616990	19170	19160	19170	19160	3
613	20240913	093900	6559490	19150	19150	19150	19150	0
614	20240913	093800	6559490	19150	19150	19150	19150	1
615	20240913	093700	6540340	19160	19160	19160	19160	0
616	20240913	093600	6540340	19160	19160	19160	19160	0
617	20240913	093500	6540340	19160	19160	19160	19160	0
618	20240913	093400	6540340	19160	19160	19160	19160	0
619	20240913	093300	6540340	19160	19160	19160	19160	0
620	20240913	093200	6540340	19160	19160	19160	19160	0
621	20240913	093100	6540340	19160	19160	19160	19160	1
622	20240913	093000	6521180	19170	19170	19170	19170	3
623	20240913	092900	6463670	19070	19070	19070	19070	62
624	20240913	092800	5281330	19070	19070	19070	19070	0
625	20240913	092700	5281330	19070	19070	19070	19070	0
626	20240913	092600	5281330	19070	19070	19070	19070	0
627	20240913	092500	5281330	19070	19070	19070	19070	0
628	20240913	092400	5281330	19070	19070	19070	19070	33
629	20240913	092300	4652020	19070	19070	19070	19070	5
630	20240913	092200	4556670	19190	19190	19190	19190	0
631	20240913	092100	4556670	19190	19190	19190	19190	0
632	20240913	092000	4556670	19190	19190	19190	19190	0
633	20240913	091900	4556670	19190	19190	19190	19190	0
634	20240913	091800	4556670	19190	19190	19190	19190	0
635	20240913	091700	4556670	19190	19190	19190	19190	0
636	20240913	091600	4556670	19190	19190	19190	19190	0
637	20240913	091500	4556670	19190	19190	19190	19190	0
638	20240913	091400	4556670	19190	19190	19190	19190	0
639	20240913	091300	4556670	19190	19190	19190	19190	0
640	20240913	091200	4556670	19190	19190	19190	19190	0
641	20240913	091100	4556670	19190	19190	19190	19190	0
642	20240913	091000	4556670	19190	19190	19190	19190	0
643	20240913	090900	4556670	19190	19190	19190	19190	0
644	20240913	090800	4556670	19190	19190	19190	19190	0
645	20240913	090700	4556670	19190	19190	19190	19190	0
646	20240913	090600	4556670	19190	19200	19200	19190	10
647	20240913	090500	4364720	19200	19150	19200	19150	4
648	20240913	090400	4288070	19210	19210	19210	19210	0
649	20240913	090300	4288070	19210	19210	19210	19210	0
650	20240913	090200	4288070	19210	19210	19210	19210	0
651	20240913	090100	4288070	19210	19150	19210	19150	2
652	20240913	090000	4249710	19020	19150	19150	19020	222