KissMeData/079940/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	194900	136279250	13640	13640	13640	13640	220
3	20240903	194800	136279250	13640	13640	13640	13640	0
4	20240903	194700	136279250	13640	13640	13640	13640	0
5	20240903	194600	136279250	13640	13640	13640	13640	0
6	20240903	194500	136279250	13640	13640	13640	13640	0
7	20240903	194400	136279250	13640	13640	13640	13640	0
8	20240903	194300	136279250	13640	13640	13640	13640	0
9	20240903	194200	136279250	13640	13640	13640	13640	0
10	20240903	194100	136279250	13640	13640	13640	13640	0
11	20240903	194000	136279250	13640	13640	13640	13640	0
12	20240903	193900	136279250	13640	13640	13640	13640	0
13	20240903	193800	136279250	13640	13640	13640	13640	0
14	20240903	193700	136279250	13640	13640	13640	13640	0
15	20240903	193600	136279250	13640	13640	13640	13640	0
16	20240903	193500	136279250	13640	13640	13640	13640	0
17	20240903	193400	136279250	13640	13640	13640	13640	0
18	20240903	193300	136279250	13640	13640	13640	13640	0
19	20240903	193200	136279250	13640	13640	13640	13640	0
20	20240903	193100	136279250	13640	13640	13640	13640	0
21	20240903	193000	136279250	13640	13640	13640	13640	0
22	20240903	192900	136279250	13640	13640	13640	13640	0
23	20240903	192800	136279250	13640	13640	13640	13640	0
24	20240903	192700	136279250	13640	13640	13640	13640	0
25	20240903	192600	136279250	13640	13640	13640	13640	0
26	20240903	192500	136279250	13640	13640	13640	13640	0
27	20240903	192400	136279250	13640	13640	13640	13640	0
28	20240903	192300	136279250	13640	13640	13640	13640	0
29	20240903	192200	136279250	13640	13640	13640	13640	0
30	20240903	192100	136279250	13640	13640	13640	13640	0
31	20240903	192000	136279250	13640	13640	13640	13640	0
32	20240903	191900	136279250	13640	13640	13640	13640	220
33	20240903	191800	136279250	13640	13640	13640	13640	0
34	20240903	191700	136279250	13640	13640	13640	13640	0
35	20240903	191600	136279250	13640	13640	13640	13640	0
36	20240903	191500	136279250	13640	13640	13640	13640	0
37	20240903	191400	136279250	13640	13640	13640	13640	0
38	20240903	191300	136279250	13640	13640	13640	13640	0
39	20240903	191200	136279250	13640	13640	13640	13640	0
40	20240903	191100	136279250	13640	13640	13640	13640	0
41	20240903	191000	136279250	13640	13640	13640	13640	0
42	20240903	190900	136279250	13640	13640	13640	13640	0
43	20240903	190800	136279250	13640	13640	13640	13640	0
44	20240903	190700	136279250	13640	13640	13640	13640	0
45	20240903	190600	136279250	13640	13640	13640	13640	0
46	20240903	190500	136279250	13640	13640	13640	13640	0
47	20240903	190400	136279250	13640	13640	13640	13640	0
48	20240903	190300	136279250	13640	13640	13640	13640	0
49	20240903	190200	136279250	13640	13640	13640	13640	0
50	20240903	190100	136279250	13640	13640	13640	13640	0
51	20240903	190000	136279250	13640	13640	13640	13640	0
52	20240903	185900	136279250	13640	13640	13640	13640	0
53	20240903	185800	136279250	13640	13640	13640	13640	0
54	20240903	185700	136279250	13640	13640	13640	13640	0
55	20240903	185600	136279250	13640	13640	13640	13640	0
56	20240903	185500	136279250	13640	13640	13640	13640	0
57	20240903	185400	136279250	13640	13640	13640	13640	0
58	20240903	185300	136279250	13640	13640	13640	13640	0
59	20240903	185200	136279250	13640	13640	13640	13640	0
60	20240903	185100	136279250	13640	13640	13640	13640	0
61	20240903	185000	136279250	13640	13640	13640	13640	0
62	20240903	184900	136279250	13640	13640	13640	13640	220
63	20240903	184800	136279250	13640	13640	13640	13640	0
64	20240903	184700	136279250	13640	13640	13640	13640	0
65	20240903	184600	136279250	13640	13640	13640	13640	0
66	20240903	184500	136279250	13640	13640	13640	13640	0
67	20240903	184400	136279250	13640	13640	13640	13640	0
68	20240903	184300	136279250	13640	13640	13640	13640	0
69	20240903	184200	136279250	13640	13640	13640	13640	0
70	20240903	184100	136279250	13640	13640	13640	13640	0
71	20240903	184000	136279250	13640	13640	13640	13640	0
72	20240903	183900	136279250	13640	13640	13640	13640	0
73	20240903	183800	136279250	13640	13640	13640	13640	0
74	20240903	183700	136279250	13640	13640	13640	13640	0
75	20240903	183600	136279250	13640	13640	13640	13640	0
76	20240903	183500	136279250	13640	13640	13640	13640	0
77	20240903	183400	136279250	13640	13640	13640	13640	0
78	20240903	183300	136279250	13640	13640	13640	13640	0
79	20240903	183200	136279250	13640	13640	13640	13640	0
80	20240903	183100	136279250	13640	13640	13640	13640	0
81	20240903	183000	136279250	13640	13640	13640	13640	0
82	20240903	182900	136279250	13640	13640	13640	13640	0
83	20240903	182800	136279250	13640	13640	13640	13640	0
84	20240903	182700	136279250	13640	13640	13640	13640	0
85	20240903	182600	136279250	13640	13640	13640	13640	0
86	20240903	182500	136279250	13640	13640	13640	13640	0
87	20240903	182400	136279250	13640	13640	13640	13640	0
88	20240903	182300	136279250	13640	13640	13640	13640	0
89	20240903	182200	136279250	13640	13640	13640	13640	0
90	20240903	182100	136279250	13640	13640	13640	13640	0
91	20240903	182000	136279250	13640	13640	13640	13640	0
92	20240903	181900	136279250	13640	13640	13640	13640	220
93	20240903	181800	136279250	13640	13640	13640	13640	0
94	20240903	181700	136279250	13640	13640	13640	13640	0
95	20240903	181600	136279250	13640	13640	13640	13640	0
96	20240903	181500	136279250	13640	13640	13640	13640	0
97	20240903	181400	136279250	13640	13640	13640	13640	0
98	20240903	181300	136279250	13640	13640	13640	13640	0
99	20240903	181200	136279250	13640	13640	13640	13640	0
100	20240903	181100	136279250	13640	13640	13640	13640	0
101	20240903	181000	136279250	13640	13640	13640	13640	0
102	20240903	180900	136279250	13640	13640	13640	13640	0
103	20240903	180800	136279250	13640	13640	13640	13640	0
104	20240903	180700	136279250	13640	13640	13640	13640	0
105	20240903	180600	136279250	13640	13640	13640	13640	0
106	20240903	180500	136279250	13640	13640	13640	13640	0
107	20240903	180400	136279250	13640	13640	13640	13640	0
108	20240903	180300	136279250	13640	13640	13640	13640	0
109	20240903	180200	136279250	13640	13640	13640	13640	0
110	20240903	180100	136279250	13640	13640	13640	13640	0
111	20240903	180000	136279250	13640	13640	13640	13640	0
112	20240903	175900	136279250	13640	13640	13640	13640	0
113	20240903	175800	136279250	13640	13640	13640	13640	0
114	20240903	175700	136279250	13640	13640	13640	13640	0
115	20240903	175600	136279250	13640	13640	13640	13640	0
116	20240903	175500	136279250	13640	13640	13640	13640	0
117	20240903	175400	136279250	13640	13640	13640	13640	0
118	20240903	175300	136279250	13640	13640	13640	13640	0
119	20240903	175200	136279250	13640	13640	13640	13640	0
120	20240903	175100	136279250	13640	13640	13640	13640	0
121	20240903	175000	136279250	13640	13640	13640	13640	0
122	20240903	174900	136279250	13640	13640	13640	13640	220
123	20240903	174800	136279250	13640	13640	13640	13640	0
124	20240903	174700	136279250	13640	13640	13640	13640	0
125	20240903	174600	136279250	13640	13640	13640	13640	0
126	20240903	174500	136279250	13640	13640	13640	13640	0
127	20240903	174400	136279250	13640	13640	13640	13640	0
128	20240903	174300	136279250	13640	13640	13640	13640	0
129	20240903	174200	136279250	13640	13640	13640	13640	0
130	20240903	174100	136279250	13640	13640	13640	13640	0
131	20240903	174000	136279250	13640	13640	13640	13640	0
132	20240903	173900	136279250	13640	13640	13640	13640	0
133	20240903	173800	136279250	13640	13640	13640	13640	0
134	20240903	173700	136279250	13640	13640	13640	13640	0
135	20240903	173600	136279250	13640	13640	13640	13640	0
136	20240903	173500	136279250	13640	13640	13640	13640	0
137	20240903	173400	136279250	13640	13640	13640	13640	0
138	20240903	173300	136279250	13640	13640	13640	13640	0
139	20240903	173200	136279250	13640	13640	13640	13640	0
140	20240903	173100	136279250	13640	13640	13640	13640	0
141	20240903	173000	136279250	13640	13640	13640	13640	0
142	20240903	172900	136279250	13640	13640	13640	13640	0
143	20240903	172800	136279250	13640	13640	13640	13640	0
144	20240903	172700	136279250	13640	13640	13640	13640	0
145	20240903	172600	136279250	13640	13640	13640	13640	0
146	20240903	172500	136279250	13640	13640	13640	13640	0
147	20240903	172400	136279250	13640	13640	13640	13640	0
148	20240903	172300	136279250	13640	13640	13640	13640	0
149	20240903	172200	136279250	13640	13640	13640	13640	0
150	20240903	172100	136279250	13640	13640	13640	13640	0
151	20240903	172000	136279250	13640	13640	13640	13640	0
152	20240903	171900	136279250	13640	13640	13640	13640	220
153	20240903	171800	136279250	13640	13640	13640	13640	0
154	20240903	171700	136279250	13640	13640	13640	13640	0
155	20240903	171600	136279250	13640	13640	13640	13640	0
156	20240903	171500	136279250	13640	13640	13640	13640	0
157	20240903	171400	136279250	13640	13640	13640	13640	0
158	20240903	171300	136279250	13640	13640	13640	13640	0
159	20240903	171200	136279250	13640	13640	13640	13640	0
160	20240903	171100	136279250	13640	13640	13640	13640	0
161	20240903	171000	136279250	13640	13640	13640	13640	0
162	20240903	170900	136279250	13640	13640	13640	13640	0
163	20240903	170800	136279250	13640	13640	13640	13640	0
164	20240903	170700	136279250	13640	13640	13640	13640	0
165	20240903	170600	136279250	13640	13640	13640	13640	0
166	20240903	170500	136279250	13640	13640	13640	13640	0
167	20240903	170400	136279250	13640	13640	13640	13640	0
168	20240903	170300	136279250	13640	13640	13640	13640	0
169	20240903	170200	136279250	13640	13640	13640	13640	0
170	20240903	170100	136279250	13640	13640	13640	13640	0
171	20240903	170000	136279250	13640	13640	13640	13640	0
172	20240903	165900	136279250	13640	13640	13640	13640	0
173	20240903	165800	136279250	13640	13640	13640	13640	0
174	20240903	165700	136279250	13640	13640	13640	13640	0
175	20240903	165600	136279250	13640	13640	13640	13640	0
176	20240903	165500	136279250	13640	13640	13640	13640	0
177	20240903	165400	136279250	13640	13640	13640	13640	0
178	20240903	165300	136279250	13640	13640	13640	13640	0
179	20240903	165200	136279250	13640	13640	13640	13640	0
180	20240903	165100	136279250	13640	13640	13640	13640	0
181	20240903	165000	136279250	13640	13640	13640	13640	0
182	20240903	164900	136279250	13640	13640	13640	13640	220
183	20240903	164800	136279250	13640	13640	13640	13640	0
184	20240903	164700	136279250	13640	13640	13640	13640	0
185	20240903	164600	136279250	13640	13640	13640	13640	0
186	20240903	164500	136279250	13640	13640	13640	13640	0
187	20240903	164400	136279250	13640	13640	13640	13640	0
188	20240903	164300	136279250	13640	13640	13640	13640	0
189	20240903	164200	136279250	13640	13640	13640	13640	0
190	20240903	164100	136279250	13640	13640	13640	13640	0
191	20240903	164000	136279250	13640	13640	13640	13640	0
192	20240903	163900	136279250	13640	13640	13640	13640	0
193	20240903	163800	136279250	13640	13640	13640	13640	0
194	20240903	163700	136279250	13640	13640	13640	13640	0
195	20240903	163600	136279250	13640	13640	13640	13640	0
196	20240903	163500	136279250	13640	13640	13640	13640	0
197	20240903	163400	136279250	13640	13640	13640	13640	0
198	20240903	163300	136279250	13640	13640	13640	13640	0
199	20240903	163200	136279250	13640	13640	13640	13640	0
200	20240903	163100	136279250	13640	13640	13640	13640	0
201	20240903	163000	136279250	13640	13640	13640	13640	0
202	20240903	162900	136279250	13640	13640	13640	13640	0
203	20240903	162800	136279250	13640	13640	13640	13640	0
204	20240903	162700	136279250	13640	13640	13640	13640	0
205	20240903	162600	136279250	13640	13640	13640	13640	0
206	20240903	162500	136279250	13640	13640	13640	13640	0
207	20240903	162400	136279250	13640	13640	13640	13640	0
208	20240903	162300	136279250	13640	13640	13640	13640	0
209	20240903	162200	136279250	13640	13640	13640	13640	0
210	20240903	162100	136279250	13640	13640	13640	13640	0
211	20240903	162000	136279250	13640	13640	13640	13640	0
212	20240903	161900	136279250	13640	13640	13640	13640	220
213	20240903	161800	136279250	13640	13640	13640	13640	0
214	20240903	161700	136279250	13640	13640	13640	13640	0
215	20240903	161600	136279250	13640	13640	13640	13640	0
216	20240903	161500	136279250	13640	13640	13640	13640	0
217	20240903	161400	136279250	13640	13640	13640	13640	0
218	20240903	161300	136279250	13640	13640	13640	13640	0
219	20240903	161200	136279250	13640	13640	13640	13640	0
220	20240903	161100	136279250	13640	13640	13640	13640	0
221	20240903	161000	136279250	13640	13640	13640	13640	0
222	20240903	160900	136279250	13640	13640	13640	13640	0
223	20240903	160800	136279250	13640	13640	13640	13640	0
224	20240903	160700	136279250	13640	13640	13640	13640	0
225	20240903	160600	136279250	13640	13640	13640	13640	0
226	20240903	160500	136279250	13640	13640	13640	13640	0
227	20240903	160400	136279250	13640	13640	13640	13640	0
228	20240903	160300	136279250	13640	13640	13640	13640	0
229	20240903	160200	136279250	13640	13640	13640	13640	0
230	20240903	160100	136279250	13640	13640	13640	13640	0
231	20240903	160000	136279250	13640	13640	13640	13640	0
232	20240903	155900	136279250	13640	13640	13640	13640	0
233	20240903	155800	136279250	13640	13640	13640	13640	0
234	20240903	155700	136279250	13640	13640	13640	13640	0
235	20240903	155600	136279250	13640	13640	13640	13640	0
236	20240903	155500	136279250	13640	13640	13640	13640	0
237	20240903	155400	136279250	13640	13640	13640	13640	0
238	20240903	155300	136279250	13640	13640	13640	13640	0
239	20240903	155200	136279250	13640	13640	13640	13640	0
240	20240903	155100	136279250	13640	13640	13640	13640	0
241	20240903	155000	136279250	13640	13640	13640	13640	0
242	20240903	154900	136279250	13640	13640	13640	13640	220
243	20240903	154800	136279250	13640	13640	13640	13640	0
244	20240903	154700	136279250	13640	13640	13640	13640	0
245	20240903	154600	136279250	13640	13640	13640	13640	0
246	20240903	154500	136279250	13640	13640	13640	13640	0
247	20240903	154400	136279250	13640	13640	13640	13640	0
248	20240903	154300	136279250	13640	13640	13640	13640	0
249	20240903	154200	136279250	13640	13640	13640	13640	0
250	20240903	154100	136279250	13640	13640	13640	13640	0
251	20240903	154000	136279250	13640	13640	13640	13640	0
252	20240903	153900	136279250	13640	13640	13640	13640	0
253	20240903	153800	136279250	13640	13640	13640	13640	0
254	20240903	153700	136279250	13640	13640	13640	13640	0
255	20240903	153600	136279250	13640	13640	13640	13640	0
256	20240903	153500	136279250	13640	13640	13640	13640	0
257	20240903	153400	136279250	13640	13640	13640	13640	0
258	20240903	153300	136279250	13640	13640	13640	13640	0
259	20240903	153200	136279250	13640	13640	13640	13640	0
260	20240903	153100	136279250	13640	13640	13640	13640	0
261	20240903	153000	136279250	13640	13640	13640	13640	220
262	20240903	152900	133278450	13590	13590	13590	13590	0
263	20240903	152800	133278450	13590	13590	13590	13590	0
264	20240903	152700	133278450	13590	13590	13590	13590	0
265	20240903	152600	133278450	13590	13590	13590	13590	0
266	20240903	152500	133278450	13590	13590	13590	13590	0
267	20240903	152400	133278450	13590	13590	13590	13590	0
268	20240903	152300	133278450	13590	13590	13590	13590	0
269	20240903	152200	133278450	13590	13590	13590	13590	0
270	20240903	152100	133278450	13590	13590	13590	13590	0
271	20240903	152000	133278450	13590	13590	13590	13590	0
272	20240903	151900	133278450	13590	13590	13590	13590	0
273	20240903	151800	133278450	13590	13590	13590	13590	0
274	20240903	151700	133278450	13590	13590	13590	13590	0
275	20240903	151600	133278450	13590	13590	13590	13590	0
276	20240903	151500	133278450	13590	13590	13590	13590	11
277	20240903	151400	133128960	13590	13590	13590	13590	0
278	20240903	151300	133128960	13590	13590	13590	13590	0
279	20240903	151200	133128960	13590	13590	13590	13590	0
280	20240903	151100	133128960	13590	13590	13590	13590	11
281	20240903	151000	132979470	13600	13600	13600	13600	0
282	20240903	150900	132979470	13600	13600	13600	13600	6
283	20240903	150800	132897870	13610	13610	13610	13610	5
284	20240903	150700	132829820	13580	13580	13580	13580	0
285	20240903	150600	132829820	13580	13580	13580	13580	0
286	20240903	150500	132829820	13580	13580	13580	13580	0
287	20240903	150400	132829820	13580	13600	13600	13580	100
288	20240903	150300	131471540	13600	13600	13600	13600	0
289	20240903	150200	131471540	13600	13600	13600	13600	0
290	20240903	150100	131471540	13600	13600	13600	13600	4
291	20240903	150000	131417140	13600	13600	13600	13600	0
292	20240903	145900	131417140	13600	13600	13600	13600	0
293	20240903	145800	131417140	13600	13600	13600	13600	0
294	20240903	145700	131417140	13600	13600	13600	13600	21
295	20240903	145600	131131540	13620	13600	13620	13600	9
296	20240903	145500	131009100	13600	13600	13600	13600	7
297	20240903	145400	130913900	13620	13600	13620	13600	201
298	20240903	145300	128180280	13600	13630	13650	13600	81
299	20240903	145200	127075040	13620	13620	13620	13620	0
300	20240903	145100	127075040	13620	13620	13620	13620	0
301	20240903	145000	127075040	13620	13620	13620	13620	0
302	20240903	144900	127075040	13620	13620	13620	13620	1
303	20240903	144800	127061420	13600	13600	13600	13600	0
304	20240903	144700	127061420	13600	13600	13600	13600	0
305	20240903	144600	127061420	13600	13610	13610	13600	3
306	20240903	144500	127020610	13600	13600	13600	13600	0
307	20240903	144400	127020610	13600	13600	13600	13600	0
308	20240903	144300	127020610	13600	13600	13600	13600	0
309	20240903	144200	127020610	13600	13600	13600	13600	81
310	20240903	144100	125919010	13620	13640	13640	13620	98
311	20240903	144000	124584230	13650	13650	13650	13650	0
312	20240903	143900	124584230	13650	13650	13650	13650	0
313	20240903	143800	124584230	13650	13650	13650	13650	0
314	20240903	143700	124584230	13650	13650	13650	13650	0
315	20240903	143600	124584230	13650	13650	13650	13650	0
316	20240903	143500	124584230	13650	13650	13650	13650	0
317	20240903	143400	124584230	13650	13650	13650	13650	0
318	20240903	143300	124584230	13650	13650	13650	13650	0
319	20240903	143200	124584230	13650	13650	13650	13650	0
320	20240903	143100	124584230	13650	13650	13650	13650	7
321	20240903	143000	124488680	13650	13620	13650	13620	20
322	20240903	142900	124215740	13650	13620	13650	13620	15
323	20240903	142800	124011320	13600	13600	13600	13600	0
324	20240903	142700	124011320	13600	13600	13600	13600	0
325	20240903	142600	124011320	13600	13600	13600	13600	129
326	20240903	142500	122256920	13650	13650	13650	13650	0
327	20240903	142400	122256920	13650	13620	13650	13620	1500
328	20240903	142300	101792260	13600	13600	13600	13600	0
329	20240903	142200	101792260	13600	13600	13600	13600	0
330	20240903	142100	101792260	13600	13600	13600	13600	0
331	20240903	142000	101792260	13600	13600	13600	13600	0
332	20240903	141900	101792260	13600	13600	13600	13600	0
333	20240903	141800	101792260	13600	13600	13600	13600	0
334	20240903	141700	101792260	13600	13600	13600	13600	0
335	20240903	141600	101792260	13600	13600	13600	13600	0
336	20240903	141500	101792260	13600	13600	13600	13600	0
337	20240903	141400	101792260	13600	13600	13600	13600	0
338	20240903	141300	101792260	13600	13600	13600	13600	0
339	20240903	141200	101792260	13600	13600	13600	13600	30
340	20240903	141100	101384260	13600	13600	13600	13600	20
341	20240903	141000	101112260	13600	13590	13600	13590	15
342	20240903	140900	100908270	13600	13600	13600	13600	0
343	20240903	140800	100908270	13600	13580	13640	13580	28
344	20240903	140700	100527370	13640	13590	13640	13560	523
345	20240903	140600	93435100	13640	13590	13640	13590	6
346	20240903	140500	93353410	13640	13590	13640	13590	31
347	20240903	140400	92931450	13580	13580	13580	13580	0
348	20240903	140300	92931450	13580	13580	13580	13580	12
349	20240903	140200	92768490	13590	13590	13590	13580	104
350	20240903	140100	91356130	13580	13590	13640	13580	102
351	20240903	140000	89969920	13590	13590	13640	13590	47
352	20240903	135900	89330800	13640	13590	13640	13580	42
353	20240903	135800	88759730	13640	13610	13640	13610	2
354	20240903	135700	88732480	13610	13610	13610	13610	4
355	20240903	135600	88678040	13640	13640	13640	13640	0
356	20240903	135500	88678040	13640	13610	13640	13610	10
357	20240903	135400	88541670	13640	13640	13640	13640	0
358	20240903	135300	88541670	13640	13610	13640	13610	3
359	20240903	135200	88500810	13600	13620	13620	13600	8
360	20240903	135100	88391990	13620	13610	13620	13610	3
361	20240903	135000	88351150	13600	13600	13600	13600	0
362	20240903	134900	88351150	13600	13600	13600	13600	0
363	20240903	134800	88351150	13600	13610	13610	13600	8
364	20240903	134700	88242330	13640	13640	13640	13640	0
365	20240903	134600	88242330	13640	13640	13640	13640	0
366	20240903	134500	88242330	13640	13640	13640	13640	0
367	20240903	134400	88242330	13640	13640	13640	13640	0
368	20240903	134300	88242330	13640	13640	13640	13640	0
369	20240903	134200	88242330	13640	13640	13640	13640	0
370	20240903	134100	88242330	13640	13640	13640	13640	0
371	20240903	134000	88242330	13640	13640	13640	13640	0
372	20240903	133900	88242330	13640	13640	13640	13640	0
373	20240903	133800	88242330	13640	13640	13640	13640	0
374	20240903	133700	88242330	13640	13630	13640	13630	2
375	20240903	133600	88215060	13640	13640	13640	13630	17
376	20240903	133500	87983190	13640	13580	13640	13580	4
377	20240903	133400	87928750	13640	13580	13640	13580	8
378	20240903	133300	87819870	13640	13580	13640	13580	12
379	20240903	133200	87656550	13640	13640	13640	13580	23
380	20240903	133100	87343010	13640	13580	13640	13580	9
381	20240903	133000	87220610	13610	13580	13610	13580	20
382	20240903	132900	86948470	13560	13560	13560	13560	0
383	20240903	132800	86948470	13560	13560	13560	13560	0
384	20240903	132700	86948470	13560	13580	13580	13560	540
385	20240903	132600	79624880	13590	13590	13590	13590	0
386	20240903	132500	79624880	13590	13590	13590	13590	0
387	20240903	132400	79624880	13590	13590	13590	13590	1
388	20240903	132300	79611290	13610	13610	13610	13610	0
389	20240903	132200	79611290	13610	13590	13610	13590	3
390	20240903	132100	79570500	13580	13580	13580	13580	6
391	20240903	132000	79489020	13600	13600	13600	13600	0
392	20240903	131900	79489020	13600	13600	13600	13600	0
393	20240903	131800	79489020	13600	13600	13600	13600	0
394	20240903	131700	79489020	13600	13600	13600	13600	0
395	20240903	131600	79489020	13600	13590	13600	13590	22
396	20240903	131500	79190020	13600	13600	13600	13600	0
397	20240903	131400	79190020	13600	13600	13600	13600	0
398	20240903	131300	79190020	13600	13600	13600	13600	0
399	20240903	131200	79190020	13600	13600	13600	13600	0
400	20240903	131100	79190020	13600	13600	13600	13600	0
401	20240903	131000	79190020	13600	13600	13600	13600	0
402	20240903	130900	79190020	13600	13600	13600	13600	0
403	20240903	130800	79190020	13600	13580	13600	13580	11
404	20240903	130700	79040530	13580	13600	13600	13580	30
405	20240903	130600	78633070	13600	13600	13600	13570	30
406	20240903	130500	78225650	13600	13580	13600	13580	3
407	20240903	130400	78184880	13560	13560	13560	13560	0
408	20240903	130300	78184880	13560	13560	13560	13560	0
409	20240903	130200	78184880	13560	13560	13560	13560	0
410	20240903	130100	78184880	13560	13560	13560	13560	0
411	20240903	130000	78184880	13560	13560	13560	13560	0
412	20240903	125900	78184880	13560	13580	13580	13560	32
413	20240903	125800	77750620	13590	13590	13590	13590	0
414	20240903	125700	77750620	13590	13590	13590	13590	0
415	20240903	125600	77750620	13590	13590	13590	13590	0
416	20240903	125500	77750620	13590	13590	13590	13590	0
417	20240903	125400	77750620	13590	13590	13590	13590	2
418	20240903	125300	77723440	13590	13590	13590	13590	5
419	20240903	125200	77655490	13590	13590	13590	13590	0
420	20240903	125100	77655490	13590	13590	13590	13590	0
421	20240903	125000	77655490	13590	13590	13590	13590	0
422	20240903	124900	77655490	13590	13590	13590	13590	1
423	20240903	124800	77641900	13590	13600	13600	13590	11
424	20240903	124700	77492370	13600	13600	13600	13600	0
425	20240903	124600	77492370	13600	13600	13600	13600	0
426	20240903	124500	77492370	13600	13600	13600	13600	0
427	20240903	124400	77492370	13600	13600	13600	13600	0
428	20240903	124300	77492370	13600	13600	13600	13600	0
429	20240903	124200	77492370	13600	13600	13600	13600	0
430	20240903	124100	77492370	13600	13600	13600	13600	7
431	20240903	124000	77397170	13590	13580	13590	13580	2
432	20240903	123900	77370000	13570	13570	13570	13570	0
433	20240903	123800	77370000	13570	13570	13570	13570	0
434	20240903	123700	77370000	13570	13570	13570	13570	0
435	20240903	123600	77370000	13570	13570	13570	13570	0
436	20240903	123500	77370000	13570	13570	13570	13570	0
437	20240903	123400	77370000	13570	13570	13570	13570	0
438	20240903	123300	77370000	13570	13570	13570	13570	0
439	20240903	123200	77370000	13570	13590	13640	13570	41
440	20240903	123100	76813540	13560	13560	13560	13560	0
441	20240903	123000	76813540	13560	13560	13560	13560	0
442	20240903	122900	76813540	13560	13560	13560	13560	0
443	20240903	122800	76813540	13560	13560	13560	13560	0
444	20240903	122700	76813540	13560	13560	13560	13560	0
445	20240903	122600	76813540	13560	13560	13560	13560	5
446	20240903	122500	76745740	13580	13580	13580	13580	0
447	20240903	122400	76745740	13580	13580	13580	13580	1
448	20240903	122300	76732160	13620	13620	13620	13620	0
449	20240903	122200	76732160	13620	13620	13620	13620	0
450	20240903	122100	76732160	13620	13620	13620	13620	0
451	20240903	122000	76732160	13620	13620	13620	13620	0
452	20240903	121900	76732160	13620	13620	13620	13620	0
453	20240903	121800	76732160	13620	13620	13620	13620	0
454	20240903	121700	76732160	13620	13620	13620	13620	0
455	20240903	121600	76732160	13620	13620	13620	13620	0
456	20240903	121500	76732160	13620	13620	13620	13620	0
457	20240903	121400	76732160	13620	13620	13620	13620	0
458	20240903	121300	76732160	13620	13620	13620	13620	0
459	20240903	121200	76732160	13620	13620	13620	13620	0
460	20240903	121100	76732160	13620	13620	13620	13620	0
461	20240903	121000	76732160	13620	13620	13620	13620	0
462	20240903	120900	76732160	13620	13580	13620	13580	3
463	20240903	120800	76691340	13620	13620	13620	13620	0
464	20240903	120700	76691340	13620	13620	13620	13620	0
465	20240903	120600	76691340	13620	13620	13620	13620	0
466	20240903	120500	76691340	13620	13620	13620	13620	0
467	20240903	120400	76691340	13620	13580	13620	13580	6
468	20240903	120300	76609660	13570	13570	13570	13570	0
469	20240903	120200	76609660	13570	13570	13570	13570	0
470	20240903	120100	76609660	13570	13570	13570	13570	0
471	20240903	120000	76609660	13570	13570	13620	13570	101
472	20240903	115900	75236040	13560	13590	13590	13560	1931
473	20240903	115800	48998060	13590	13600	13600	13590	1681
474	20240903	115700	26138760	13600	13600	13600	13600	70
475	20240903	115600	25186760	13600	13600	13600	13600	0
476	20240903	115500	25186760	13600	13600	13600	13600	0
477	20240903	115400	25186760	13600	13600	13600	13600	0
478	20240903	115300	25186760	13600	13600	13600	13600	0
479	20240903	115200	25186760	13600	13600	13600	13600	0
480	20240903	115100	25186760	13600	13600	13600	13600	0
481	20240903	115000	25186760	13600	13600	13600	13600	0
482	20240903	114900	25186760	13600	13600	13600	13600	0
483	20240903	114800	25186760	13600	13600	13600	13600	0
484	20240903	114700	25186760	13600	13600	13600	13600	0
485	20240903	114600	25186760	13600	13600	13600	13600	0
486	20240903	114500	25186760	13600	13600	13600	13600	0
487	20240903	114400	25186760	13600	13600	13600	13600	0
488	20240903	114300	25186760	13600	13600	13600	13600	0
489	20240903	114200	25186760	13600	13600	13600	13600	0
490	20240903	114100	25186760	13600	13600	13600	13600	0
491	20240903	114000	25186760	13600	13600	13600	13600	0
492	20240903	113900	25186760	13600	13600	13600	13600	0
493	20240903	113800	25186760	13600	13600	13600	13600	0
494	20240903	113700	25186760	13600	13600	13600	13600	0
495	20240903	113600	25186760	13600	13600	13600	13600	0
496	20240903	113500	25186760	13600	13600	13600	13600	0
497	20240903	113400	25186760	13600	13600	13600	13600	0
498	20240903	113300	25186760	13600	13600	13600	13600	0
499	20240903	113200	25186760	13600	13600	13600	13600	0
500	20240903	113100	25186760	13600	13600	13600	13600	0
501	20240903	113000	25186760	13600	13600	13600	13600	0
502	20240903	112900	25186760	13600	13600	13600	13600	0
503	20240903	112800	25186760	13600	13600	13600	13600	10
504	20240903	112700	25050760	13600	13600	13600	13600	286
505	20240903	112600	21161160	13600	13600	13600	13600	22
506	20240903	112500	20861960	13600	13600	13600	13600	0
507	20240903	112400	20861960	13600	13630	13630	13600	432
508	20240903	112300	14982100	13630	13630	13630	13630	0
509	20240903	112200	14982100	13630	13630	13630	13630	0
510	20240903	112100	14982100	13630	13630	13630	13630	0
511	20240903	112000	14982100	13630	13630	13630	13630	1
512	20240903	111900	14968470	13630	13630	13630	13630	1
513	20240903	111800	14954840	13600	13630	13630	13600	38
514	20240903	111700	14437640	13630	13630	13630	13630	3
515	20240903	111600	14396750	13620	13620	13620	13620	8
516	20240903	111500	14287790	13630	13630	13630	13630	0
517	20240903	111400	14287790	13630	13630	13630	13630	0
518	20240903	111300	14287790	13630	13630	13630	13630	0
519	20240903	111200	14287790	13630	13630	13630	13630	0
520	20240903	111100	14287790	13630	13630	13630	13630	0
521	20240903	111000	14287790	13630	13630	13630	13630	18
522	20240903	110900	14042450	13640	13640	13640	13640	0
523	20240903	110800	14042450	13640	13640	13640	13640	0
524	20240903	110700	14042450	13640	13640	13640	13640	6
525	20240903	110600	13960610	13640	13640	13640	13640	0
526	20240903	110500	13960610	13640	13640	13640	13640	0
527	20240903	110400	13960610	13640	13640	13640	13640	0
528	20240903	110300	13960610	13640	13640	13640	13640	0
529	20240903	110200	13960610	13640	13640	13640	13640	0
530	20240903	110100	13960610	13640	13640	13640	13640	0
531	20240903	110000	13960610	13640	13640	13640	13640	0
532	20240903	105900	13960610	13640	13640	13640	13640	0
533	20240903	105800	13960610	13640	13640	13640	13640	10
534	20240903	105700	13824210	13640	13640	13640	13640	0
535	20240903	105600	13824210	13640	13640	13640	13640	0
536	20240903	105500	13824210	13640	13640	13640	13640	0
537	20240903	105400	13824210	13640	13640	13640	13640	0
538	20240903	105300	13824210	13640	13640	13640	13640	0
539	20240903	105200	13824210	13640	13640	13640	13640	0
540	20240903	105100	13824210	13640	13640	13640	13640	1
541	20240903	105000	13810570	13630	13630	13630	13630	0
542	20240903	104900	13810570	13630	13630	13630	13630	5
543	20240903	104800	13742420	13600	13600	13600	13600	0
544	20240903	104700	13742420	13600	13600	13600	13600	0
545	20240903	104600	13742420	13600	13600	13600	13600	0
546	20240903	104500	13742420	13600	13600	13600	13600	0
547	20240903	104400	13742420	13600	13600	13600	13600	0
548	20240903	104300	13742420	13600	13600	13600	13600	0
549	20240903	104200	13742420	13600	13600	13600	13600	0
550	20240903	104100	13742420	13600	13600	13600	13600	40
551	20240903	104000	13198420	13600	13600	13600	13600	2
552	20240903	103900	13171220	13600	13600	13600	13600	0
553	20240903	103800	13171220	13600	13600	13600	13600	6
554	20240903	103700	13089620	13600	13600	13600	13600	0
555	20240903	103600	13089620	13600	13600	13600	13600	18
556	20240903	103500	12844820	13630	13630	13630	13630	0
557	20240903	103400	12844820	13630	13630	13630	13630	0
558	20240903	103300	12844820	13630	13620	13630	13620	73
559	20240903	103200	11850360	13600	13600	13600	13600	0
560	20240903	103100	11850360	13600	13600	13600	13600	5
561	20240903	103000	11782360	13600	13600	13600	13600	0
562	20240903	102900	11782360	13600	13600	13600	13600	0
563	20240903	102800	11782360	13600	13600	13600	13600	0
564	20240903	102700	11782360	13600	13600	13600	13600	0
565	20240903	102600	11782360	13600	13610	13610	13600	171
566	20240903	102500	9456080	13610	13610	13610	13610	18
567	20240903	102400	9211100	13620	13620	13620	13620	0
568	20240903	102300	9211100	13620	13620	13620	13620	0
569	20240903	102200	9211100	13620	13620	13620	13620	0
570	20240903	102100	9211100	13620	13620	13620	13620	0
571	20240903	102000	9211100	13620	13620	13620	13620	0
572	20240903	101900	9211100	13620	13620	13620	13620	1
573	20240903	101800	9197480	13620	13620	13620	13620	0
574	20240903	101700	9197480	13620	13620	13620	13620	0
575	20240903	101600	9197480	13620	13620	13620	13620	0
576	20240903	101500	9197480	13620	13620	13620	13620	1
577	20240903	101400	9183860	13620	13620	13620	13620	0
578	20240903	101300	9183860	13620	13620	13620	13620	0
579	20240903	101200	9183860	13620	13620	13620	13620	0
580	20240903	101100	9183860	13620	13620	13620	13620	1
581	20240903	101000	9170240	13620	13620	13620	13620	0
582	20240903	100900	9170240	13620	13620	13620	13620	0
583	20240903	100800	9170240	13620	13620	13620	13620	88
584	20240903	100700	7971680	13630	13630	13630	13630	0
585	20240903	100600	7971680	13630	13630	13630	13630	0
586	20240903	100500	7971680	13630	13630	13630	13630	1
587	20240903	100400	7958050	13620	13620	13620	13620	0
588	20240903	100300	7958050	13620	13620	13620	13620	13
589	20240903	100200	7780990	13610	13610	13610	13610	0
590	20240903	100100	7780990	13610	13610	13610	13610	0
591	20240903	100000	7780990	13610	13610	13610	13610	0
592	20240903	095900	7780990	13610	13610	13610	13610	0
593	20240903	095800	7780990	13610	13610	13610	13610	11
594	20240903	095700	7631280	13620	13620	13620	13620	0
595	20240903	095600	7631280	13620	13620	13620	13620	4
596	20240903	095500	7576800	13620	13600	13620	13600	31
597	20240903	095400	7154900	13600	13610	13610	13600	155
598	20240903	095300	5046680	13630	13630	13630	13630	0
599	20240903	095200	5046680	13630	13630	13630	13630	1
600	20240903	095100	5033050	13630	13630	13630	13630	22
601	20240903	095000	4733190	13650	13650	13650	13650	0
602	20240903	094900	4733190	13650	13650	13650	13650	0
603	20240903	094800	4733190	13650	13650	13650	13650	0
604	20240903	094700	4733190	13650	13650	13650	13650	0
605	20240903	094600	4733190	13650	13650	13650	13650	0
606	20240903	094500	4733190	13650	13650	13650	13650	0
607	20240903	094400	4733190	13650	13650	13650	13650	0
608	20240903	094300	4733190	13650	13650	13650	13650	20
609	20240903	094200	4460190	13650	13650	13650	13650	0
610	20240903	094100	4460190	13650	13650	13650	13650	18
611	20240903	094000	4214490	13650	13650	13650	13650	2
612	20240903	093900	4187190	13650	13650	13650	13650	2
613	20240903	093800	4159890	13650	13650	13650	13650	100
614	20240903	093700	2794890	13630	13630	13630	13630	0
615	20240903	093600	2794890	13630	13630	13630	13630	2
616	20240903	093500	2767630	13630	13630	13630	13630	1
617	20240903	093400	2754000	13660	13660	13660	13660	0
618	20240903	093300	2754000	13660	13660	13660	13660	0
619	20240903	093200	2754000	13660	13660	13660	13660	0
620	20240903	093100	2754000	13660	13660	13660	13660	0
621	20240903	093000	2754000	13660	13630	13660	13630	18
622	20240903	092900	2508220	13630	13630	13630	13630	1
623	20240903	092800	2494590	13620	13620	13620	13620	1
624	20240903	092700	2480970	13610	13610	13610	13610	0
625	20240903	092600	2480970	13610	13610	13610	13610	0
626	20240903	092500	2480970	13610	13610	13610	13610	0
627	20240903	092400	2480970	13610	13610	13610	13610	0
628	20240903	092300	2480970	13610	13600	13610	13600	2
629	20240903	092200	2453760	13590	13590	13590	13590	0
630	20240903	092100	2453760	13590	13640	13650	13590	131
631	20240903	092000	666270	13590	13590	13590	13590	1
632	20240903	091900	652680	13590	13590	13590	13590	2
633	20240903	091800	625500	13640	13640	13640	13640	0
634	20240903	091700	625500	13640	13640	13640	13640	0
635	20240903	091600	625500	13640	13640	13640	13640	0
636	20240903	091500	625500	13640	13640	13640	13640	1
637	20240903	091400	611860	13560	13560	13560	13560	0
638	20240903	091300	611860	13560	13560	13560	13560	0
639	20240903	091200	611860	13560	13560	13560	13560	0
640	20240903	091100	611860	13560	13560	13560	13560	15
641	20240903	091000	408460	13570	13570	13570	13570	13
642	20240903	090900	232050	13570	13650	13650	13570	15
643	20240903	090800	27480	13740	13740	13740	13740	0
644	20240903	090700	27480	13740	13740	13740	13740	0
645	20240903	090600	27480	13740	13740	13740	13740	2
646	20240903	090500	0	13700	13700	13700	13700	0
647	20240903	090400	0	13700	13700	13700	13700	0
648	20240903	090300	0	13700	13700	13700	13700	0
649	20240903	090200	0	13700	13700	13700	13700	0
650	20240903	090100	0	13700	13700	13700	13700	0
651	20240903	090000	0	13700	13700	13700	13700	0