KissMeData/403550/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	212100	166834620	19030	19030	19030	19030	140
3	20240902	212000	166834620	19030	19030	19030	19030	0
4	20240902	211900	166834620	19030	19030	19030	19030	0
5	20240902	211800	166834620	19030	19030	19030	19030	0
6	20240902	211700	166834620	19030	19030	19030	19030	0
7	20240902	211600	166834620	19030	19030	19030	19030	0
8	20240902	211500	166834620	19030	19030	19030	19030	0
9	20240902	211400	166834620	19030	19030	19030	19030	0
10	20240902	211300	166834620	19030	19030	19030	19030	0
11	20240902	211200	166834620	19030	19030	19030	19030	0
12	20240902	211100	166834620	19030	19030	19030	19030	0
13	20240902	211000	166834620	19030	19030	19030	19030	0
14	20240902	210900	166834620	19030	19030	19030	19030	0
15	20240902	210800	166834620	19030	19030	19030	19030	0
16	20240902	210700	166834620	19030	19030	19030	19030	0
17	20240902	210600	166834620	19030	19030	19030	19030	0
18	20240902	210500	166834620	19030	19030	19030	19030	0
19	20240902	210400	166834620	19030	19030	19030	19030	0
20	20240902	210300	166834620	19030	19030	19030	19030	0
21	20240902	210200	166834620	19030	19030	19030	19030	0
22	20240902	210100	166834620	19030	19030	19030	19030	0
23	20240902	210000	166834620	19030	19030	19030	19030	0
24	20240902	205900	166834620	19030	19030	19030	19030	0
25	20240902	205800	166834620	19030	19030	19030	19030	0
26	20240902	205700	166834620	19030	19030	19030	19030	0
27	20240902	205600	166834620	19030	19030	19030	19030	0
28	20240902	205500	166834620	19030	19030	19030	19030	0
29	20240902	205400	166834620	19030	19030	19030	19030	0
30	20240902	205300	166834620	19030	19030	19030	19030	0
31	20240902	205200	166834620	19030	19030	19030	19030	0
32	20240902	205100	166834620	19030	19030	19030	19030	140
33	20240902	205000	166834620	19030	19030	19030	19030	0
34	20240902	204900	166834620	19030	19030	19030	19030	0
35	20240902	204800	166834620	19030	19030	19030	19030	0
36	20240902	204700	166834620	19030	19030	19030	19030	0
37	20240902	204600	166834620	19030	19030	19030	19030	0
38	20240902	204500	166834620	19030	19030	19030	19030	0
39	20240902	204400	166834620	19030	19030	19030	19030	0
40	20240902	204300	166834620	19030	19030	19030	19030	0
41	20240902	204200	166834620	19030	19030	19030	19030	0
42	20240902	204100	166834620	19030	19030	19030	19030	0
43	20240902	204000	166834620	19030	19030	19030	19030	0
44	20240902	203900	166834620	19030	19030	19030	19030	0
45	20240902	203800	166834620	19030	19030	19030	19030	0
46	20240902	203700	166834620	19030	19030	19030	19030	0
47	20240902	203600	166834620	19030	19030	19030	19030	0
48	20240902	203500	166834620	19030	19030	19030	19030	0
49	20240902	203400	166834620	19030	19030	19030	19030	0
50	20240902	203300	166834620	19030	19030	19030	19030	0
51	20240902	203200	166834620	19030	19030	19030	19030	0
52	20240902	203100	166834620	19030	19030	19030	19030	0
53	20240902	203000	166834620	19030	19030	19030	19030	0
54	20240902	202900	166834620	19030	19030	19030	19030	0
55	20240902	202800	166834620	19030	19030	19030	19030	0
56	20240902	202700	166834620	19030	19030	19030	19030	0
57	20240902	202600	166834620	19030	19030	19030	19030	0
58	20240902	202500	166834620	19030	19030	19030	19030	0
59	20240902	202400	166834620	19030	19030	19030	19030	0
60	20240902	202300	166834620	19030	19030	19030	19030	0
61	20240902	202200	166834620	19030	19030	19030	19030	0
62	20240902	202100	166834620	19030	19030	19030	19030	140
63	20240902	202000	166834620	19030	19030	19030	19030	0
64	20240902	201900	166834620	19030	19030	19030	19030	0
65	20240902	201800	166834620	19030	19030	19030	19030	0
66	20240902	201700	166834620	19030	19030	19030	19030	0
67	20240902	201600	166834620	19030	19030	19030	19030	0
68	20240902	201500	166834620	19030	19030	19030	19030	0
69	20240902	201400	166834620	19030	19030	19030	19030	0
70	20240902	201300	166834620	19030	19030	19030	19030	0
71	20240902	201200	166834620	19030	19030	19030	19030	0
72	20240902	201100	166834620	19030	19030	19030	19030	0
73	20240902	201000	166834620	19030	19030	19030	19030	0
74	20240902	200900	166834620	19030	19030	19030	19030	0
75	20240902	200800	166834620	19030	19030	19030	19030	0
76	20240902	200700	166834620	19030	19030	19030	19030	0
77	20240902	200600	166834620	19030	19030	19030	19030	0
78	20240902	200500	166834620	19030	19030	19030	19030	0
79	20240902	200400	166834620	19030	19030	19030	19030	0
80	20240902	200300	166834620	19030	19030	19030	19030	0
81	20240902	200200	166834620	19030	19030	19030	19030	0
82	20240902	200100	166834620	19030	19030	19030	19030	0
83	20240902	200000	166834620	19030	19030	19030	19030	0
84	20240902	195900	166834620	19030	19030	19030	19030	0
85	20240902	195800	166834620	19030	19030	19030	19030	0
86	20240902	195700	166834620	19030	19030	19030	19030	0
87	20240902	195600	166834620	19030	19030	19030	19030	0
88	20240902	195500	166834620	19030	19030	19030	19030	0
89	20240902	195400	166834620	19030	19030	19030	19030	0
90	20240902	195300	166834620	19030	19030	19030	19030	0
91	20240902	195200	166834620	19030	19030	19030	19030	0
92	20240902	195100	166834620	19030	19030	19030	19030	140
93	20240902	195000	166834620	19030	19030	19030	19030	0
94	20240902	194900	166834620	19030	19030	19030	19030	0
95	20240902	194800	166834620	19030	19030	19030	19030	0
96	20240902	194700	166834620	19030	19030	19030	19030	0
97	20240902	194600	166834620	19030	19030	19030	19030	0
98	20240902	194500	166834620	19030	19030	19030	19030	0
99	20240902	194400	166834620	19030	19030	19030	19030	0
100	20240902	194300	166834620	19030	19030	19030	19030	0
101	20240902	194200	166834620	19030	19030	19030	19030	0
102	20240902	194100	166834620	19030	19030	19030	19030	0
103	20240902	194000	166834620	19030	19030	19030	19030	0
104	20240902	193900	166834620	19030	19030	19030	19030	0
105	20240902	193800	166834620	19030	19030	19030	19030	0
106	20240902	193700	166834620	19030	19030	19030	19030	0
107	20240902	193600	166834620	19030	19030	19030	19030	0
108	20240902	193500	166834620	19030	19030	19030	19030	0
109	20240902	193400	166834620	19030	19030	19030	19030	0
110	20240902	193300	166834620	19030	19030	19030	19030	0
111	20240902	193200	166834620	19030	19030	19030	19030	0
112	20240902	193100	166834620	19030	19030	19030	19030	0
113	20240902	193000	166834620	19030	19030	19030	19030	0
114	20240902	192900	166834620	19030	19030	19030	19030	0
115	20240902	192800	166834620	19030	19030	19030	19030	0
116	20240902	192700	166834620	19030	19030	19030	19030	0
117	20240902	192600	166834620	19030	19030	19030	19030	0
118	20240902	192500	166834620	19030	19030	19030	19030	0
119	20240902	192400	166834620	19030	19030	19030	19030	0
120	20240902	192300	166834620	19030	19030	19030	19030	0
121	20240902	192200	166834620	19030	19030	19030	19030	0
122	20240902	192100	166834620	19030	19030	19030	19030	140
123	20240902	192000	166834620	19030	19030	19030	19030	0
124	20240902	191900	166834620	19030	19030	19030	19030	0
125	20240902	191800	166834620	19030	19030	19030	19030	0
126	20240902	191700	166834620	19030	19030	19030	19030	0
127	20240902	191600	166834620	19030	19030	19030	19030	0
128	20240902	191500	166834620	19030	19030	19030	19030	0
129	20240902	191400	166834620	19030	19030	19030	19030	0
130	20240902	191300	166834620	19030	19030	19030	19030	0
131	20240902	191200	166834620	19030	19030	19030	19030	0
132	20240902	191100	166834620	19030	19030	19030	19030	0
133	20240902	191000	166834620	19030	19030	19030	19030	0
134	20240902	190900	166834620	19030	19030	19030	19030	0
135	20240902	190800	166834620	19030	19030	19030	19030	0
136	20240902	190700	166834620	19030	19030	19030	19030	0
137	20240902	190600	166834620	19030	19030	19030	19030	0
138	20240902	190500	166834620	19030	19030	19030	19030	0
139	20240902	190400	166834620	19030	19030	19030	19030	0
140	20240902	190300	166834620	19030	19030	19030	19030	0
141	20240902	190200	166834620	19030	19030	19030	19030	0
142	20240902	190100	166834620	19030	19030	19030	19030	0
143	20240902	190000	166834620	19030	19030	19030	19030	0
144	20240902	185900	166834620	19030	19030	19030	19030	0
145	20240902	185800	166834620	19030	19030	19030	19030	0
146	20240902	185700	166834620	19030	19030	19030	19030	0
147	20240902	185600	166834620	19030	19030	19030	19030	0
148	20240902	185500	166834620	19030	19030	19030	19030	0
149	20240902	185400	166834620	19030	19030	19030	19030	0
150	20240902	185300	166834620	19030	19030	19030	19030	0
151	20240902	185200	166834620	19030	19030	19030	19030	0
152	20240902	185100	166834620	19030	19030	19030	19030	140
153	20240902	185000	166834620	19030	19030	19030	19030	0
154	20240902	184900	166834620	19030	19030	19030	19030	0
155	20240902	184800	166834620	19030	19030	19030	19030	0
156	20240902	184700	166834620	19030	19030	19030	19030	0
157	20240902	184600	166834620	19030	19030	19030	19030	0
158	20240902	184500	166834620	19030	19030	19030	19030	0
159	20240902	184400	166834620	19030	19030	19030	19030	0
160	20240902	184300	166834620	19030	19030	19030	19030	0
161	20240902	184200	166834620	19030	19030	19030	19030	0
162	20240902	184100	166834620	19030	19030	19030	19030	0
163	20240902	184000	166834620	19030	19030	19030	19030	0
164	20240902	183900	166834620	19030	19030	19030	19030	0
165	20240902	183800	166834620	19030	19030	19030	19030	0
166	20240902	183700	166834620	19030	19030	19030	19030	0
167	20240902	183600	166834620	19030	19030	19030	19030	0
168	20240902	183500	166834620	19030	19030	19030	19030	0
169	20240902	183400	166834620	19030	19030	19030	19030	0
170	20240902	183300	166834620	19030	19030	19030	19030	0
171	20240902	183200	166834620	19030	19030	19030	19030	0
172	20240902	183100	166834620	19030	19030	19030	19030	0
173	20240902	183000	166834620	19030	19030	19030	19030	0
174	20240902	182900	166834620	19030	19030	19030	19030	0
175	20240902	182800	166834620	19030	19030	19030	19030	0
176	20240902	182700	166834620	19030	19030	19030	19030	0
177	20240902	182600	166834620	19030	19030	19030	19030	0
178	20240902	182500	166834620	19030	19030	19030	19030	0
179	20240902	182400	166834620	19030	19030	19030	19030	0
180	20240902	182300	166834620	19030	19030	19030	19030	0
181	20240902	182200	166834620	19030	19030	19030	19030	0
182	20240902	182100	166834620	19030	19030	19030	19030	140
183	20240902	182000	166834620	19030	19030	19030	19030	0
184	20240902	181900	166834620	19030	19030	19030	19030	0
185	20240902	181800	166834620	19030	19030	19030	19030	0
186	20240902	181700	166834620	19030	19030	19030	19030	0
187	20240902	181600	166834620	19030	19030	19030	19030	0
188	20240902	181500	166834620	19030	19030	19030	19030	0
189	20240902	181400	166834620	19030	19030	19030	19030	0
190	20240902	181300	166834620	19030	19030	19030	19030	0
191	20240902	181200	166834620	19030	19030	19030	19030	0
192	20240902	181100	166834620	19030	19030	19030	19030	0
193	20240902	181000	166834620	19030	19030	19030	19030	0
194	20240902	180900	166834620	19030	19030	19030	19030	0
195	20240902	180800	166834620	19030	19030	19030	19030	0
196	20240902	180700	166834620	19030	19030	19030	19030	0
197	20240902	180600	166834620	19030	19030	19030	19030	0
198	20240902	180500	166834620	19030	19030	19030	19030	0
199	20240902	180400	166834620	19030	19030	19030	19030	0
200	20240902	180300	166834620	19030	19030	19030	19030	0
201	20240902	180200	166834620	19030	19030	19030	19030	0
202	20240902	180100	166834620	19030	19030	19030	19030	0
203	20240902	180000	166834620	19030	19030	19030	19030	0
204	20240902	175900	166834620	19030	19030	19030	19030	0
205	20240902	175800	166834620	19030	19030	19030	19030	0
206	20240902	175700	166834620	19030	19030	19030	19030	0
207	20240902	175600	166834620	19030	19030	19030	19030	0
208	20240902	175500	166834620	19030	19030	19030	19030	0
209	20240902	175400	166834620	19030	19030	19030	19030	0
210	20240902	175300	166834620	19030	19030	19030	19030	0
211	20240902	175200	166834620	19030	19030	19030	19030	0
212	20240902	175100	166834620	19030	19030	19030	19030	140
213	20240902	175000	166834620	19030	19030	19030	19030	0
214	20240902	174900	166834620	19030	19030	19030	19030	0
215	20240902	174800	166834620	19030	19030	19030	19030	0
216	20240902	174700	166834620	19030	19030	19030	19030	0
217	20240902	174600	166834620	19030	19030	19030	19030	0
218	20240902	174500	166834620	19030	19030	19030	19030	0
219	20240902	174400	166834620	19030	19030	19030	19030	0
220	20240902	174300	166834620	19030	19030	19030	19030	0
221	20240902	174200	166834620	19030	19030	19030	19030	0
222	20240902	174100	166834620	19030	19030	19030	19030	0
223	20240902	174000	166834620	19030	19030	19030	19030	0
224	20240902	173900	166834620	19030	19030	19030	19030	0
225	20240902	173800	166834620	19030	19030	19030	19030	0
226	20240902	173700	166834620	19030	19030	19030	19030	0
227	20240902	173600	166834620	19030	19030	19030	19030	0
228	20240902	173500	166834620	19030	19030	19030	19030	0
229	20240902	173400	166834620	19030	19030	19030	19030	0
230	20240902	173300	166834620	19030	19030	19030	19030	0
231	20240902	173200	166834620	19030	19030	19030	19030	0
232	20240902	173100	166834620	19030	19030	19030	19030	0
233	20240902	173000	166834620	19030	19030	19030	19030	0
234	20240902	172900	166834620	19030	19030	19030	19030	0
235	20240902	172800	166834620	19030	19030	19030	19030	0
236	20240902	172700	166834620	19030	19030	19030	19030	0
237	20240902	172600	166834620	19030	19030	19030	19030	0
238	20240902	172500	166834620	19030	19030	19030	19030	0
239	20240902	172400	166834620	19030	19030	19030	19030	0
240	20240902	172300	166834620	19030	19030	19030	19030	0
241	20240902	172200	166834620	19030	19030	19030	19030	0
242	20240902	172100	166834620	19030	19030	19030	19030	140
243	20240902	172000	166834620	19030	19030	19030	19030	0
244	20240902	171900	166834620	19030	19030	19030	19030	0
245	20240902	171800	166834620	19030	19030	19030	19030	0
246	20240902	171700	166834620	19030	19030	19030	19030	0
247	20240902	171600	166834620	19030	19030	19030	19030	0
248	20240902	171500	166834620	19030	19030	19030	19030	0
249	20240902	171400	166834620	19030	19030	19030	19030	0
250	20240902	171300	166834620	19030	19030	19030	19030	0
251	20240902	171200	166834620	19030	19030	19030	19030	0
252	20240902	171100	166834620	19030	19030	19030	19030	0
253	20240902	171000	166834620	19030	19030	19030	19030	0
254	20240902	170900	166834620	19030	19030	19030	19030	0
255	20240902	170800	166834620	19030	19030	19030	19030	0
256	20240902	170700	166834620	19030	19030	19030	19030	0
257	20240902	170600	166834620	19030	19030	19030	19030	0
258	20240902	170500	166834620	19030	19030	19030	19030	0
259	20240902	170400	166834620	19030	19030	19030	19030	0
260	20240902	170300	166834620	19030	19030	19030	19030	0
261	20240902	170200	166834620	19030	19030	19030	19030	0
262	20240902	170100	166834620	19030	19030	19030	19030	0
263	20240902	170000	166834620	19030	19030	19030	19030	0
264	20240902	165900	166834620	19030	19030	19030	19030	0
265	20240902	165800	166834620	19030	19030	19030	19030	0
266	20240902	165700	166834620	19030	19030	19030	19030	0
267	20240902	165600	166834620	19030	19030	19030	19030	0
268	20240902	165500	166834620	19030	19030	19030	19030	0
269	20240902	165400	166834620	19030	19030	19030	19030	0
270	20240902	165300	166834620	19030	19030	19030	19030	0
271	20240902	165200	166834620	19030	19030	19030	19030	0
272	20240902	165100	166834620	19030	19030	19030	19030	140
273	20240902	165000	166834620	19030	19030	19030	19030	0
274	20240902	164900	166834620	19030	19030	19030	19030	0
275	20240902	164800	166834620	19030	19030	19030	19030	0
276	20240902	164700	166834620	19030	19030	19030	19030	0
277	20240902	164600	166834620	19030	19030	19030	19030	0
278	20240902	164500	166834620	19030	19030	19030	19030	0
279	20240902	164400	166834620	19030	19030	19030	19030	0
280	20240902	164300	166834620	19030	19030	19030	19030	0
281	20240902	164200	166834620	19030	19030	19030	19030	0
282	20240902	164100	166834620	19030	19030	19030	19030	0
283	20240902	164000	166834620	19030	19030	19030	19030	0
284	20240902	163900	166834620	19030	19030	19030	19030	0
285	20240902	163800	166834620	19030	19030	19030	19030	0
286	20240902	163700	166834620	19030	19030	19030	19030	0
287	20240902	163600	166834620	19030	19030	19030	19030	0
288	20240902	163500	166834620	19030	19030	19030	19030	0
289	20240902	163400	166834620	19030	19030	19030	19030	0
290	20240902	163300	166834620	19030	19030	19030	19030	0
291	20240902	163200	166834620	19030	19030	19030	19030	0
292	20240902	163100	166834620	19030	19030	19030	19030	0
293	20240902	163000	166834620	19030	19030	19030	19030	0
294	20240902	162900	166834620	19030	19030	19030	19030	0
295	20240902	162800	166834620	19030	19030	19030	19030	0
296	20240902	162700	166834620	19030	19030	19030	19030	0
297	20240902	162600	166834620	19030	19030	19030	19030	0
298	20240902	162500	166834620	19030	19030	19030	19030	0
299	20240902	162400	166834620	19030	19030	19030	19030	0
300	20240902	162300	166834620	19030	19030	19030	19030	0
301	20240902	162200	166834620	19030	19030	19030	19030	0
302	20240902	162100	166834620	19030	19030	19030	19030	140
303	20240902	162000	166834620	19030	19030	19030	19030	0
304	20240902	161900	166834620	19030	19030	19030	19030	0
305	20240902	161800	166834620	19030	19030	19030	19030	0
306	20240902	161700	166834620	19030	19030	19030	19030	0
307	20240902	161600	166834620	19030	19030	19030	19030	0
308	20240902	161500	166834620	19030	19030	19030	19030	0
309	20240902	161400	166834620	19030	19030	19030	19030	0
310	20240902	161300	166834620	19030	19030	19030	19030	0
311	20240902	161200	166834620	19030	19030	19030	19030	0
312	20240902	161100	166834620	19030	19030	19030	19030	0
313	20240902	161000	166834620	19030	19030	19030	19030	0
314	20240902	160900	166834620	19030	19030	19030	19030	0
315	20240902	160800	166834620	19030	19030	19030	19030	0
316	20240902	160700	166834620	19030	19030	19030	19030	0
317	20240902	160600	166834620	19030	19030	19030	19030	0
318	20240902	160500	166834620	19030	19030	19030	19030	0
319	20240902	160400	166834620	19030	19030	19030	19030	0
320	20240902	160300	166834620	19030	19030	19030	19030	0
321	20240902	160200	166834620	19030	19030	19030	19030	0
322	20240902	160100	166834620	19030	19030	19030	19030	0
323	20240902	160000	166834620	19030	19030	19030	19030	0
324	20240902	155900	166834620	19030	19030	19030	19030	0
325	20240902	155800	166834620	19030	19030	19030	19030	0
326	20240902	155700	166834620	19030	19030	19030	19030	0
327	20240902	155600	166834620	19030	19030	19030	19030	0
328	20240902	155500	166834620	19030	19030	19030	19030	0
329	20240902	155400	166834620	19030	19030	19030	19030	0
330	20240902	155300	166834620	19030	19030	19030	19030	0
331	20240902	155200	166834620	19030	19030	19030	19030	0
332	20240902	155100	166834620	19030	19030	19030	19030	140
333	20240902	155000	166834620	19030	19030	19030	19030	0
334	20240902	154900	166834620	19030	19030	19030	19030	0
335	20240902	154800	166834620	19030	19030	19030	19030	0
336	20240902	154700	166834620	19030	19030	19030	19030	0
337	20240902	154600	166834620	19030	19030	19030	19030	0
338	20240902	154500	166834620	19030	19030	19030	19030	0
339	20240902	154400	166834620	19030	19030	19030	19030	0
340	20240902	154300	166834620	19030	19030	19030	19030	0
341	20240902	154200	166834620	19030	19030	19030	19030	0
342	20240902	154100	166834620	19030	19030	19030	19030	0
343	20240902	154000	166834620	19030	19030	19030	19030	0
344	20240902	153900	166834620	19030	19030	19030	19030	0
345	20240902	153800	166834620	19030	19030	19030	19030	0
346	20240902	153700	166834620	19030	19030	19030	19030	0
347	20240902	153600	166834620	19030	19030	19030	19030	0
348	20240902	153500	166834620	19030	19030	19030	19030	0
349	20240902	153400	166834620	19030	19030	19030	19030	0
350	20240902	153300	166834620	19030	19030	19030	19030	0
351	20240902	153200	166834620	19030	19030	19030	19030	0
352	20240902	153100	166834620	19030	19030	19030	19030	0
353	20240902	153000	166834620	19030	19030	19030	19030	140
354	20240902	152900	164170420	19250	19250	19250	19250	0
355	20240902	152800	164170420	19250	19250	19250	19250	0
356	20240902	152700	164170420	19250	19250	19250	19250	0
357	20240902	152600	164170420	19250	19250	19250	19250	0
358	20240902	152500	164170420	19250	19250	19250	19250	0
359	20240902	152400	164170420	19250	19250	19250	19250	0
360	20240902	152300	164170420	19250	19250	19250	19250	0
361	20240902	152200	164170420	19250	19250	19250	19250	0
362	20240902	152100	164170420	19250	19250	19250	19250	0
363	20240902	152000	164170420	19250	19250	19250	19250	0
364	20240902	151900	164170420	19250	19250	19250	19250	0
365	20240902	151800	164170420	19250	19250	19250	19250	0
366	20240902	151700	164170420	19250	19100	19250	19100	500
367	20240902	151600	154577560	19000	19000	19000	19000	0
368	20240902	151500	154577560	19000	19010	19010	19000	64
369	20240902	151400	153361520	19010	19020	19020	19010	4
370	20240902	151300	153285460	19200	19030	19200	19030	500
371	20240902	151200	143701440	19000	19010	19010	19000	114
372	20240902	151100	141534810	19000	19000	19000	19000	0
373	20240902	151000	141534810	19000	19000	19000	19000	0
374	20240902	150900	141534810	19000	19000	19000	19000	0
375	20240902	150800	141534810	19000	19000	19000	19000	0
376	20240902	150700	141534810	19000	19000	19000	19000	0
377	20240902	150600	141534810	19000	19000	19000	19000	0
378	20240902	150500	141534810	19000	19000	19000	19000	0
379	20240902	150400	141534810	19000	19000	19000	19000	0
380	20240902	150300	141534810	19000	19000	19000	19000	0
381	20240902	150200	141534810	19000	19000	19000	19000	0
382	20240902	150100	141534810	19000	19000	19000	19000	0
383	20240902	150000	141534810	19000	19000	19000	19000	0
384	20240902	145900	141534810	19000	19000	19000	19000	0
385	20240902	145800	141534810	19000	19000	19000	19000	0
386	20240902	145700	141534810	19000	19000	19000	19000	10
387	20240902	145600	141344810	18990	18990	18990	18990	0
388	20240902	145500	141344810	18990	18990	18990	18990	0
389	20240902	145400	141344810	18990	18990	18990	18990	0
390	20240902	145300	141344810	18990	19000	19000	18990	5
391	20240902	145200	141249850	19000	19050	19050	19000	500
392	20240902	145100	131743700	19060	19060	19060	19060	106
393	20240902	145000	129723340	19050	19050	19050	19050	0
394	20240902	144900	129723340	19050	19050	19050	19050	0
395	20240902	144800	129723340	19050	19050	19050	19050	0
396	20240902	144700	129723340	19050	19050	19050	19050	0
397	20240902	144600	129723340	19050	19050	19050	19050	0
398	20240902	144500	129723340	19050	19050	19050	19050	0
399	20240902	144400	129723340	19050	19050	19050	19050	0
400	20240902	144300	129723340	19050	19050	19050	19050	0
401	20240902	144200	129723340	19050	19050	19050	19050	0
402	20240902	144100	129723340	19050	19050	19050	19050	0
403	20240902	144000	129723340	19050	19050	19050	19050	0
404	20240902	143900	129723340	19050	19050	19050	19050	0
405	20240902	143800	129723340	19050	19050	19050	19050	0
406	20240902	143700	129723340	19050	19050	19050	19050	0
407	20240902	143600	129723340	19050	19050	19050	19050	0
408	20240902	143500	129723340	19050	19050	19050	19050	0
409	20240902	143400	129723340	19050	19050	19050	19050	0
410	20240902	143300	129723340	19050	19050	19050	19050	0
411	20240902	143200	129723340	19050	19050	19050	19050	10
412	20240902	143100	129532840	19040	19040	19040	19040	0
413	20240902	143000	129532840	19040	19040	19040	19040	0
414	20240902	142900	129532840	19040	19060	19060	19040	56
415	20240902	142800	128466010	19060	19060	19060	19060	20
416	20240902	142700	128084810	19060	19060	19060	19060	0
417	20240902	142600	128084810	19060	19060	19060	19060	0
418	20240902	142500	128084810	19060	19060	19060	19060	10
419	20240902	142400	127894210	19060	19060	19060	19060	0
420	20240902	142300	127894210	19060	19060	19060	19060	0
421	20240902	142200	127894210	19060	19070	19070	19060	6
422	20240902	142100	127779820	19060	19060	19060	19060	0
423	20240902	142000	127779820	19060	19070	19070	19060	12
424	20240902	141900	127551070	19060	19060	19060	19060	0
425	20240902	141800	127551070	19060	19060	19060	19060	0
426	20240902	141700	127551070	19060	19060	19060	19060	0
427	20240902	141600	127551070	19060	19060	19060	19060	0
428	20240902	141500	127551070	19060	19060	19060	19060	0
429	20240902	141400	127551070	19060	19060	19060	19060	0
430	20240902	141300	127551070	19060	19060	19060	19060	0
431	20240902	141200	127551070	19060	19060	19060	19060	0
432	20240902	141100	127551070	19060	19060	19060	19060	0
433	20240902	141000	127551070	19060	19070	19070	19060	8
434	20240902	140900	127398560	19070	19070	19070	19070	0
435	20240902	140800	127398560	19070	19070	19070	19070	0
436	20240902	140700	127398560	19070	19080	19080	19070	29
437	20240902	140600	126845370	19080	19080	19080	19080	1
438	20240902	140500	126826290	19080	19080	19080	19080	0
439	20240902	140400	126826290	19080	19080	19080	19080	0
440	20240902	140300	126826290	19080	19080	19080	19080	0
441	20240902	140200	126826290	19080	19080	19080	19080	0
442	20240902	140100	126826290	19080	19080	19080	19080	10
443	20240902	140000	126635490	19070	19070	19070	19070	0
444	20240902	135900	126635490	19070	19080	19080	19070	20
445	20240902	135800	126253940	19080	19080	19080	19080	0
446	20240902	135700	126253940	19080	19080	19080	19080	3
447	20240902	135600	126196700	19280	19160	19280	19160	500
448	20240902	135500	116591300	19060	19060	19060	19060	1
449	20240902	135400	116572240	19050	19050	19050	19050	0
450	20240902	135300	116572240	19050	19050	19050	19050	0
451	20240902	135200	116572240	19050	19050	19050	19050	0
452	20240902	135100	116572240	19050	19050	19050	19050	1
453	20240902	135000	116553190	19050	19120	19120	19040	1106
454	20240902	134900	95480620	19120	19120	19120	19120	0
455	20240902	134800	95480620	19120	19120	19120	19120	0
456	20240902	134700	95480620	19120	19120	19120	19120	0
457	20240902	134600	95480620	19120	19120	19120	19120	0
458	20240902	134500	95480620	19120	19120	19120	19120	0
459	20240902	134400	95480620	19120	19120	19120	19120	1
460	20240902	134300	95461500	19300	19300	19300	19300	0
461	20240902	134200	95461500	19300	19300	19300	19300	0
462	20240902	134100	95461500	19300	19300	19300	19300	0
463	20240902	134000	95461500	19300	19300	19300	19300	0
464	20240902	133900	95461500	19300	19300	19300	19300	0
465	20240902	133800	95461500	19300	19300	19300	19300	0
466	20240902	133700	95461500	19300	19300	19300	19300	0
467	20240902	133600	95461500	19300	19300	19300	19300	0
468	20240902	133500	95461500	19300	19300	19300	19300	0
469	20240902	133400	95461500	19300	19300	19300	19300	0
470	20240902	133300	95461500	19300	19300	19300	19300	0
471	20240902	133200	95461500	19300	19300	19300	19300	0
472	20240902	133100	95461500	19300	19300	19300	19300	0
473	20240902	133000	95461500	19300	19300	19300	19300	0
474	20240902	132900	95461500	19300	19300	19300	19300	0
475	20240902	132800	95461500	19300	19300	19300	19300	0
476	20240902	132700	95461500	19300	19300	19300	19300	0
477	20240902	132600	95461500	19300	19300	19300	19300	0
478	20240902	132500	95461500	19300	19300	19300	19300	0
479	20240902	132400	95461500	19300	19300	19300	19300	0
480	20240902	132300	95461500	19300	19300	19300	19300	0
481	20240902	132200	95461500	19300	19300	19300	19300	0
482	20240902	132100	95461500	19300	19300	19300	19300	0
483	20240902	132000	95461500	19300	19300	19300	19300	0
484	20240902	131900	95461500	19300	19300	19300	19300	0
485	20240902	131800	95461500	19300	19300	19300	19300	0
486	20240902	131700	95461500	19300	19300	19300	19300	0
487	20240902	131600	95461500	19300	19300	19300	19300	0
488	20240902	131500	95461500	19300	19300	19300	19300	0
489	20240902	131400	95461500	19300	19300	19300	19300	0
490	20240902	131300	95461500	19300	19300	19300	19300	0
491	20240902	131200	95461500	19300	19300	19300	19300	0
492	20240902	131100	95461500	19300	19300	19300	19300	0
493	20240902	131000	95461500	19300	19300	19300	19300	0
494	20240902	130900	95461500	19300	19300	19300	19300	0
495	20240902	130800	95461500	19300	19300	19300	19300	0
496	20240902	130700	95461500	19300	19300	19300	19300	0
497	20240902	130600	95461500	19300	19300	19300	19300	0
498	20240902	130500	95461500	19300	19300	19300	19300	135
499	20240902	130400	92856000	19300	19150	19300	19150	365
500	20240902	130300	85821940	19040	19040	19040	19040	0
501	20240902	130200	85821940	19040	19040	19040	19040	0
502	20240902	130100	85821940	19040	19040	19040	19040	0
503	20240902	130000	85821940	19040	19040	19040	19040	20
504	20240902	125900	85441140	19150	19150	19150	19150	0
505	20240902	125800	85441140	19150	19150	19150	19150	0
506	20240902	125700	85441140	19150	19150	19150	19150	0
507	20240902	125600	85441140	19150	19150	19150	19150	15
508	20240902	125500	85153890	19270	19200	19300	19200	530
509	20240902	125400	74946970	19200	19070	19200	19070	500
510	20240902	125300	65390180	19000	19000	19000	19000	0
511	20240902	125200	65390180	19000	19000	19000	19000	0
512	20240902	125100	65390180	19000	19000	19000	19000	0
513	20240902	125000	65390180	19000	19000	19000	19000	0
514	20240902	124900	65390180	19000	19000	19000	19000	0
515	20240902	124800	65390180	19000	19000	19000	19000	0
516	20240902	124700	65390180	19000	19000	19000	19000	0
517	20240902	124600	65390180	19000	19000	19000	19000	0
518	20240902	124500	65390180	19000	19000	19000	19000	0
519	20240902	124400	65390180	19000	19000	19000	19000	0
520	20240902	124300	65390180	19000	19000	19000	19000	0
521	20240902	124200	65390180	19000	19000	19000	19000	0
522	20240902	124100	65390180	19000	19000	19000	19000	0
523	20240902	124000	65390180	19000	19000	19000	19000	0
524	20240902	123900	65390180	19000	19000	19000	19000	0
525	20240902	123800	65390180	19000	19000	19000	19000	0
526	20240902	123700	65390180	19000	19000	19000	19000	0
527	20240902	123600	65390180	19000	19000	19000	19000	0
528	20240902	123500	65390180	19000	19000	19000	19000	0
529	20240902	123400	65390180	19000	19000	19000	19000	0
530	20240902	123300	65390180	19000	19000	19000	19000	0
531	20240902	123200	65390180	19000	19000	19000	19000	72
532	20240902	123100	64022180	19000	19000	19000	19000	0
533	20240902	123000	64022180	19000	19000	19000	19000	0
534	20240902	122900	64022180	19000	19000	19000	19000	0
535	20240902	122800	64022180	19000	19000	19000	19000	0
536	20240902	122700	64022180	19000	19000	19000	19000	0
537	20240902	122600	64022180	19000	19000	19000	19000	3
538	20240902	122500	63965180	19000	19000	19000	19000	0
539	20240902	122400	63965180	19000	19000	19000	19000	0
540	20240902	122300	63965180	19000	19000	19000	19000	0
541	20240902	122200	63965180	19000	19000	19000	19000	0
542	20240902	122100	63965180	19000	19000	19000	19000	0
543	20240902	122000	63965180	19000	19000	19000	19000	0
544	20240902	121900	63965180	19000	19000	19000	19000	0
545	20240902	121800	63965180	19000	19000	19000	19000	1
546	20240902	121700	63946180	19090	19090	19090	19090	0
547	20240902	121600	63946180	19090	19090	19090	19090	0
548	20240902	121500	63946180	19090	19090	19090	19090	1
549	20240902	121400	63927090	19110	19110	19110	19110	0
550	20240902	121300	63927090	19110	19110	19110	19110	0
551	20240902	121200	63927090	19110	19110	19110	19110	0
552	20240902	121100	63927090	19110	19110	19110	19110	0
553	20240902	121000	63927090	19110	19110	19110	19110	0
554	20240902	120900	63927090	19110	19110	19110	19110	0
555	20240902	120800	63927090	19110	19110	19110	19110	0
556	20240902	120700	63927090	19110	19110	19110	19110	0
557	20240902	120600	63927090	19110	19110	19110	19110	0
558	20240902	120500	63927090	19110	19110	19110	19110	0
559	20240902	120400	63927090	19110	19110	19110	19110	0
560	20240902	120300	63927090	19110	19110	19110	19110	0
561	20240902	120200	63927090	19110	19110	19110	19110	0
562	20240902	120100	63927090	19110	19110	19110	19110	0
563	20240902	120000	63927090	19110	19110	19110	19110	0
564	20240902	115900	63927090	19110	19110	19110	19110	0
565	20240902	115800	63927090	19110	19110	19110	19110	0
566	20240902	115700	63927090	19110	19110	19110	19110	0
567	20240902	115600	63927090	19110	19110	19110	19110	0
568	20240902	115500	63927090	19110	19110	19110	19110	0
569	20240902	115400	63927090	19110	19110	19110	19110	0
570	20240902	115300	63927090	19110	19110	19110	19110	0
571	20240902	115200	63927090	19110	19110	19110	19110	0
572	20240902	115100	63927090	19110	19110	19110	19110	0
573	20240902	115000	63927090	19110	19110	19110	19110	0
574	20240902	114900	63927090	19110	19110	19110	19110	0
575	20240902	114800	63927090	19110	19110	19110	19110	0
576	20240902	114700	63927090	19110	19000	19110	19000	130
577	20240902	114600	61456980	19010	19010	19010	19010	45
578	20240902	114500	60601530	19000	19000	19000	19000	0
579	20240902	114400	60601530	19000	19000	19000	19000	0
580	20240902	114300	60601530	19000	19000	19000	19000	0
581	20240902	114200	60601530	19000	19000	19000	19000	0
582	20240902	114100	60601530	19000	19000	19000	19000	0
583	20240902	114000	60601530	19000	19000	19000	19000	0
584	20240902	113900	60601530	19000	19000	19000	19000	0
585	20240902	113800	60601530	19000	19000	19000	19000	0
586	20240902	113700	60601530	19000	19000	19000	19000	0
587	20240902	113600	60601530	19000	19000	19000	19000	0
588	20240902	113500	60601530	19000	19000	19000	19000	0
589	20240902	113400	60601530	19000	19000	19000	19000	0
590	20240902	113300	60601530	19000	19000	19000	19000	0
591	20240902	113200	60601530	19000	19000	19000	19000	0
592	20240902	113100	60601530	19000	19000	19000	19000	0
593	20240902	113000	60601530	19000	19000	19000	19000	0
594	20240902	112900	60601530	19000	19000	19000	19000	0
595	20240902	112800	60601530	19000	19000	19000	19000	0
596	20240902	112700	60601530	19000	19000	19000	19000	0
597	20240902	112600	60601530	19000	19000	19000	19000	0
598	20240902	112500	60601530	19000	19000	19000	19000	0
599	20240902	112400	60601530	19000	19000	19000	19000	0
600	20240902	112300	60601530	19000	19000	19000	19000	0
601	20240902	112200	60601530	19000	19000	19000	19000	0
602	20240902	112100	60601530	19000	19000	19000	19000	0
603	20240902	112000	60601530	19000	19000	19000	19000	0
604	20240902	111900	60601530	19000	19000	19000	19000	0
605	20240902	111800	60601530	19000	19000	19000	19000	0
606	20240902	111700	60601530	19000	19000	19000	19000	0
607	20240902	111600	60601530	19000	19000	19000	19000	0
608	20240902	111500	60601530	19000	19000	19000	19000	0
609	20240902	111400	60601530	19000	19000	19000	19000	0
610	20240902	111300	60601530	19000	19000	19000	19000	0
611	20240902	111200	60601530	19000	19000	19000	19000	0
612	20240902	111100	60601530	19000	19000	19000	19000	0
613	20240902	111000	60601530	19000	19000	19000	19000	0
614	20240902	110900	60601530	19000	19030	19030	19000	273
615	20240902	110800	55412790	19300	19300	19300	19300	0
616	20240902	110700	55412790	19300	19300	19300	19300	0
617	20240902	110600	55412790	19300	19300	19300	19300	0
618	20240902	110500	55412790	19300	19300	19300	19300	0
619	20240902	110400	55412790	19300	19300	19300	19300	0
620	20240902	110300	55412790	19300	19150	19360	19150	501
621	20240902	110200	45747860	19020	19100	19160	19020	537
622	20240902	110100	35480100	19020	19020	19020	19020	0
623	20240902	110000	35480100	19020	19020	19020	19020	0
624	20240902	105900	35480100	19020	19030	19030	19020	18
625	20240902	105800	35137690	19020	19020	19020	19020	0
626	20240902	105700	35137690	19020	19020	19020	19020	0
627	20240902	105600	35137690	19020	19020	19020	19020	0
628	20240902	105500	35137690	19020	19020	19020	19020	0
629	20240902	105400	35137690	19020	19020	19020	19020	0
630	20240902	105300	35137690	19020	19020	19020	19020	0
631	20240902	105200	35137690	19020	19020	19020	19020	0
632	20240902	105100	35137690	19020	19020	19020	19020	0
633	20240902	105000	35137690	19020	19020	19020	19020	0
634	20240902	104900	35137690	19020	19020	19020	19020	20
635	20240902	104800	34757290	19120	19120	19120	19120	0
636	20240902	104700	34757290	19120	19120	19120	19120	0
637	20240902	104600	34757290	19120	19120	19120	19120	0
638	20240902	104500	34757290	19120	19120	19120	19120	0
639	20240902	104400	34757290	19120	19120	19120	19120	0
640	20240902	104300	34757290	19120	19120	19120	19120	0
641	20240902	104200	34757290	19120	19120	19120	19120	0
642	20240902	104100	34757290	19120	19120	19120	19120	0
643	20240902	104000	34757290	19120	19120	19120	19120	0
644	20240902	103900	34757290	19120	19120	19120	19120	0
645	20240902	103800	34757290	19120	19120	19120	19120	0
646	20240902	103700	34757290	19120	19120	19120	19120	0
647	20240902	103600	34757290	19120	19120	19120	19120	0
648	20240902	103500	34757290	19120	19120	19120	19120	0
649	20240902	103400	34757290	19120	19120	19120	19120	0
650	20240902	103300	34757290	19120	19120	19120	19120	0
651	20240902	103200	34757290	19120	19120	19120	19120	0
652	20240902	103100	34757290	19120	19120	19120	19120	0
653	20240902	103000	34757290	19120	19120	19120	19120	0
654	20240902	102900	34757290	19120	19120	19120	19120	10
655	20240902	102800	34566090	19160	19160	19160	19160	0
656	20240902	102700	34566090	19160	19160	19160	19160	0
657	20240902	102600	34566090	19160	19160	19160	19160	0
658	20240902	102500	34566090	19160	19160	19160	19160	0
659	20240902	102400	34566090	19160	19160	19160	19160	0
660	20240902	102300	34566090	19160	19160	19160	19160	0
661	20240902	102200	34566090	19160	19160	19160	19160	0
662	20240902	102100	34566090	19160	19160	19160	19160	0
663	20240902	102000	34566090	19160	19160	19160	19160	0
664	20240902	101900	34566090	19160	19160	19160	19160	0
665	20240902	101800	34566090	19160	19160	19160	19160	0
666	20240902	101700	34566090	19160	19160	19160	19160	0
667	20240902	101600	34566090	19160	19160	19160	19160	0
668	20240902	101500	34566090	19160	19160	19160	19160	0
669	20240902	101400	34566090	19160	19160	19160	19160	0
670	20240902	101300	34566090	19160	19160	19160	19160	0
671	20240902	101200	34566090	19160	19160	19160	19160	0
672	20240902	101100	34566090	19160	19160	19160	19160	0
673	20240902	101000	34566090	19160	19160	19160	19160	0
674	20240902	100900	34566090	19160	19160	19160	19160	0
675	20240902	100800	34566090	19160	19160	19160	19160	0
676	20240902	100700	34566090	19160	19160	19160	19160	0
677	20240902	100600	34566090	19160	19160	19160	19160	0
678	20240902	100500	34566090	19160	19160	19160	19160	0
679	20240902	100400	34566090	19160	19160	19160	19160	0
680	20240902	100300	34566090	19160	19160	19160	19160	0
681	20240902	100200	34566090	19160	19160	19160	19160	0
682	20240902	100100	34566090	19160	19160	19160	19160	2
683	20240902	100000	34527770	19160	19160	19160	19160	0
684	20240902	095900	34527770	19160	19160	19160	19160	0
685	20240902	095800	34527770	19160	19160	19160	19160	5
686	20240902	095700	34431970	19150	19150	19150	19150	30
687	20240902	095600	33857470	19190	19190	19190	19190	0
688	20240902	095500	33857470	19190	19190	19190	19190	0
689	20240902	095400	33857470	19190	19190	19190	19190	0
690	20240902	095300	33857470	19190	19190	19190	19190	0
691	20240902	095200	33857470	19190	19190	19190	19190	0
692	20240902	095100	33857470	19190	19190	19190	19190	0
693	20240902	095000	33857470	19190	19190	19190	19190	0
694	20240902	094900	33857470	19190	19190	19190	19190	0
695	20240902	094800	33857470	19190	19190	19190	19190	0
696	20240902	094700	33857470	19190	19190	19190	19190	0
697	20240902	094600	33857470	19190	19190	19190	19190	0
698	20240902	094500	33857470	19190	19190	19190	19190	0
699	20240902	094400	33857470	19190	19190	19190	19190	0
700	20240902	094300	33857470	19190	19190	19190	19190	0
701	20240902	094200	33857470	19190	19190	19190	19190	0
702	20240902	094100	33857470	19190	19180	19190	19180	2
703	20240902	094000	33819100	19180	19180	19180	19180	0
704	20240902	093900	33819100	19180	19180	19180	19180	0
705	20240902	093800	33819100	19180	19180	19180	19180	0
706	20240902	093700	33819100	19180	19180	19180	19180	1
707	20240902	093600	33799920	19200	19150	19200	19010	501
708	20240902	093500	24228730	19200	19200	19200	19200	1
709	20240902	093400	24209530	19200	19200	19200	19200	0
710	20240902	093300	24209530	19200	19200	19200	19200	0
711	20240902	093200	24209530	19200	19200	19200	19200	1
712	20240902	093100	24190330	19200	19200	19200	19200	1
713	20240902	093000	24171130	19200	19200	19200	19200	0
714	20240902	092900	24171130	19200	19200	19200	19200	0
715	20240902	092800	24171130	19200	19200	19200	19200	0
716	20240902	092700	24171130	19200	19200	19200	19200	16
717	20240902	092600	23863930	19200	19200	19200	19200	0
718	20240902	092500	23863930	19200	19200	19200	19200	0
719	20240902	092400	23863930	19200	19150	19200	19150	56
720	20240902	092300	22790230	19150	19150	19150	19150	102
721	20240902	092200	20836930	19200	19200	19200	19200	0
722	20240902	092100	20836930	19200	19200	19200	19200	8
723	20240902	092000	20683330	19200	19200	19200	19200	0
724	20240902	091900	20683330	19200	19200	19200	19200	15
725	20240902	091800	20395330	19200	19170	19200	19170	26
726	20240902	091700	19896430	19170	19170	19170	19170	0
727	20240902	091600	19896430	19170	19170	19170	19170	0
728	20240902	091500	19896430	19170	19170	19170	19170	0
729	20240902	091400	19896430	19170	19170	19170	19170	0
730	20240902	091300	19896430	19170	19170	19170	19170	0
731	20240902	091200	19896430	19170	19170	19170	19170	0
732	20240902	091100	19896430	19170	19170	19170	19170	0
733	20240902	091000	19896430	19170	19150	19170	19150	2
734	20240902	090900	19858110	19430	19430	19430	19430	0
735	20240902	090800	19858110	19430	19430	19430	19430	15
736	20240902	090700	19566660	19450	19450	19450	19450	0
737	20240902	090600	19566660	19450	19450	19450	19450	1
738	20240902	090500	19547210	19470	19470	19470	19470	0
739	20240902	090400	19547210	19470	19470	19470	19470	0
740	20240902	090300	19547210	19470	19470	19470	19470	0
741	20240902	090200	19547210	19470	19470	19470	19470	0
742	20240902	090100	19547210	19470	19270	19480	19270	1000
743	20240902	090000	115740	19290	19290	19290	19290	6