KissMeData/079960/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	195000	453782160	19200	19200	19200	19200	925
3	20240912	194900	453782160	19200	19200	19200	19200	0
4	20240912	194800	453782160	19200	19200	19200	19200	0
5	20240912	194700	453782160	19200	19200	19200	19200	0
6	20240912	194600	453782160	19200	19200	19200	19200	0
7	20240912	194500	453782160	19200	19200	19200	19200	0
8	20240912	194400	453782160	19200	19200	19200	19200	0
9	20240912	194300	453782160	19200	19200	19200	19200	0
10	20240912	194200	453782160	19200	19200	19200	19200	0
11	20240912	194100	453782160	19200	19200	19200	19200	0
12	20240912	194000	453782160	19200	19200	19200	19200	0
13	20240912	193900	453782160	19200	19200	19200	19200	0
14	20240912	193800	453782160	19200	19200	19200	19200	0
15	20240912	193700	453782160	19200	19200	19200	19200	0
16	20240912	193600	453782160	19200	19200	19200	19200	0
17	20240912	193500	453782160	19200	19200	19200	19200	0
18	20240912	193400	453782160	19200	19200	19200	19200	0
19	20240912	193300	453782160	19200	19200	19200	19200	0
20	20240912	193200	453782160	19200	19200	19200	19200	0
21	20240912	193100	453782160	19200	19200	19200	19200	0
22	20240912	193000	453782160	19200	19200	19200	19200	0
23	20240912	192900	453782160	19200	19200	19200	19200	0
24	20240912	192800	453782160	19200	19200	19200	19200	0
25	20240912	192700	453782160	19200	19200	19200	19200	0
26	20240912	192600	453782160	19200	19200	19200	19200	0
27	20240912	192500	453782160	19200	19200	19200	19200	0
28	20240912	192400	453782160	19200	19200	19200	19200	0
29	20240912	192300	453782160	19200	19200	19200	19200	0
30	20240912	192200	453782160	19200	19200	19200	19200	0
31	20240912	192100	453782160	19200	19200	19200	19200	0
32	20240912	192000	453782160	19200	19200	19200	19200	925
33	20240912	191900	453782160	19200	19200	19200	19200	0
34	20240912	191800	453782160	19200	19200	19200	19200	0
35	20240912	191700	453782160	19200	19200	19200	19200	0
36	20240912	191600	453782160	19200	19200	19200	19200	0
37	20240912	191500	453782160	19200	19200	19200	19200	0
38	20240912	191400	453782160	19200	19200	19200	19200	0
39	20240912	191300	453782160	19200	19200	19200	19200	0
40	20240912	191200	453782160	19200	19200	19200	19200	0
41	20240912	191100	453782160	19200	19200	19200	19200	0
42	20240912	191000	453782160	19200	19200	19200	19200	0
43	20240912	190900	453782160	19200	19200	19200	19200	0
44	20240912	190800	453782160	19200	19200	19200	19200	0
45	20240912	190700	453782160	19200	19200	19200	19200	0
46	20240912	190600	453782160	19200	19200	19200	19200	0
47	20240912	190500	453782160	19200	19200	19200	19200	0
48	20240912	190400	453782160	19200	19200	19200	19200	0
49	20240912	190300	453782160	19200	19200	19200	19200	0
50	20240912	190200	453782160	19200	19200	19200	19200	0
51	20240912	190100	453782160	19200	19200	19200	19200	0
52	20240912	190000	453782160	19200	19200	19200	19200	0
53	20240912	185900	453782160	19200	19200	19200	19200	0
54	20240912	185800	453782160	19200	19200	19200	19200	0
55	20240912	185700	453782160	19200	19200	19200	19200	0
56	20240912	185600	453782160	19200	19200	19200	19200	0
57	20240912	185500	453782160	19200	19200	19200	19200	0
58	20240912	185400	453782160	19200	19200	19200	19200	0
59	20240912	185300	453782160	19200	19200	19200	19200	0
60	20240912	185200	453782160	19200	19200	19200	19200	0
61	20240912	185100	453782160	19200	19200	19200	19200	0
62	20240912	185000	453782160	19200	19200	19200	19200	925
63	20240912	184900	453782160	19200	19200	19200	19200	0
64	20240912	184800	453782160	19200	19200	19200	19200	0
65	20240912	184700	453782160	19200	19200	19200	19200	0
66	20240912	184600	453782160	19200	19200	19200	19200	0
67	20240912	184500	453782160	19200	19200	19200	19200	0
68	20240912	184400	453782160	19200	19200	19200	19200	0
69	20240912	184300	453782160	19200	19200	19200	19200	0
70	20240912	184200	453782160	19200	19200	19200	19200	0
71	20240912	184100	453782160	19200	19200	19200	19200	0
72	20240912	184000	453782160	19200	19200	19200	19200	0
73	20240912	183900	453782160	19200	19200	19200	19200	0
74	20240912	183800	453782160	19200	19200	19200	19200	0
75	20240912	183700	453782160	19200	19200	19200	19200	0
76	20240912	183600	453782160	19200	19200	19200	19200	0
77	20240912	183500	453782160	19200	19200	19200	19200	0
78	20240912	183400	453782160	19200	19200	19200	19200	0
79	20240912	183300	453782160	19200	19200	19200	19200	0
80	20240912	183200	453782160	19200	19200	19200	19200	0
81	20240912	183100	453782160	19200	19200	19200	19200	0
82	20240912	183000	453782160	19200	19200	19200	19200	0
83	20240912	182900	453782160	19200	19200	19200	19200	0
84	20240912	182800	453782160	19200	19200	19200	19200	0
85	20240912	182700	453782160	19200	19200	19200	19200	0
86	20240912	182600	453782160	19200	19200	19200	19200	0
87	20240912	182500	453782160	19200	19200	19200	19200	0
88	20240912	182400	453782160	19200	19200	19200	19200	0
89	20240912	182300	453782160	19200	19200	19200	19200	0
90	20240912	182200	453782160	19200	19200	19200	19200	0
91	20240912	182100	453782160	19200	19200	19200	19200	0
92	20240912	182000	453782160	19200	19200	19200	19200	925
93	20240912	181900	453782160	19200	19200	19200	19200	0
94	20240912	181800	453782160	19200	19200	19200	19200	0
95	20240912	181700	453782160	19200	19200	19200	19200	0
96	20240912	181600	453782160	19200	19200	19200	19200	0
97	20240912	181500	453782160	19200	19200	19200	19200	0
98	20240912	181400	453782160	19200	19200	19200	19200	0
99	20240912	181300	453782160	19200	19200	19200	19200	0
100	20240912	181200	453782160	19200	19200	19200	19200	0
101	20240912	181100	453782160	19200	19200	19200	19200	0
102	20240912	181000	453782160	19200	19200	19200	19200	0
103	20240912	180900	453782160	19200	19200	19200	19200	0
104	20240912	180800	453782160	19200	19200	19200	19200	0
105	20240912	180700	453782160	19200	19200	19200	19200	0
106	20240912	180600	453782160	19200	19200	19200	19200	0
107	20240912	180500	453782160	19200	19200	19200	19200	0
108	20240912	180400	453782160	19200	19200	19200	19200	0
109	20240912	180300	453782160	19200	19200	19200	19200	0
110	20240912	180200	453782160	19200	19200	19200	19200	0
111	20240912	180100	453782160	19200	19200	19200	19200	0
112	20240912	180000	453782160	19200	19200	19200	19200	0
113	20240912	175900	453782160	19200	19200	19200	19200	0
114	20240912	175800	453782160	19200	19200	19200	19200	0
115	20240912	175700	453782160	19200	19200	19200	19200	0
116	20240912	175600	453782160	19200	19200	19200	19200	0
117	20240912	175500	453782160	19200	19200	19200	19200	0
118	20240912	175400	453782160	19200	19200	19200	19200	0
119	20240912	175300	453782160	19200	19200	19200	19200	0
120	20240912	175200	453782160	19200	19200	19200	19200	0
121	20240912	175100	453782160	19200	19200	19200	19200	0
122	20240912	175000	453782160	19200	19200	19200	19200	925
123	20240912	174900	453782160	19200	19200	19200	19200	0
124	20240912	174800	453782160	19200	19200	19200	19200	0
125	20240912	174700	453782160	19200	19200	19200	19200	0
126	20240912	174600	453782160	19200	19200	19200	19200	0
127	20240912	174500	453782160	19200	19200	19200	19200	0
128	20240912	174400	453782160	19200	19200	19200	19200	0
129	20240912	174300	453782160	19200	19200	19200	19200	0
130	20240912	174200	453782160	19200	19200	19200	19200	0
131	20240912	174100	453782160	19200	19200	19200	19200	0
132	20240912	174000	453782160	19200	19200	19200	19200	0
133	20240912	173900	453782160	19200	19200	19200	19200	0
134	20240912	173800	453782160	19200	19200	19200	19200	0
135	20240912	173700	453782160	19200	19200	19200	19200	0
136	20240912	173600	453782160	19200	19200	19200	19200	0
137	20240912	173500	453782160	19200	19200	19200	19200	0
138	20240912	173400	453782160	19200	19200	19200	19200	0
139	20240912	173300	453782160	19200	19200	19200	19200	0
140	20240912	173200	453782160	19200	19200	19200	19200	0
141	20240912	173100	453782160	19200	19200	19200	19200	0
142	20240912	173000	453782160	19200	19200	19200	19200	0
143	20240912	172900	453782160	19200	19200	19200	19200	0
144	20240912	172800	453782160	19200	19200	19200	19200	0
145	20240912	172700	453782160	19200	19200	19200	19200	0
146	20240912	172600	453782160	19200	19200	19200	19200	0
147	20240912	172500	453782160	19200	19200	19200	19200	0
148	20240912	172400	453782160	19200	19200	19200	19200	0
149	20240912	172300	453782160	19200	19200	19200	19200	0
150	20240912	172200	453782160	19200	19200	19200	19200	0
151	20240912	172100	453782160	19200	19200	19200	19200	0
152	20240912	172000	453782160	19200	19200	19200	19200	925
153	20240912	171900	453782160	19200	19200	19200	19200	0
154	20240912	171800	453782160	19200	19200	19200	19200	0
155	20240912	171700	453782160	19200	19200	19200	19200	0
156	20240912	171600	453782160	19200	19200	19200	19200	0
157	20240912	171500	453782160	19200	19200	19200	19200	0
158	20240912	171400	453782160	19200	19200	19200	19200	0
159	20240912	171300	453782160	19200	19200	19200	19200	0
160	20240912	171200	453782160	19200	19200	19200	19200	0
161	20240912	171100	453782160	19200	19200	19200	19200	0
162	20240912	171000	453782160	19200	19200	19200	19200	0
163	20240912	170900	453782160	19200	19200	19200	19200	0
164	20240912	170800	453782160	19200	19200	19200	19200	0
165	20240912	170700	453782160	19200	19200	19200	19200	0
166	20240912	170600	453782160	19200	19200	19200	19200	0
167	20240912	170500	453782160	19200	19200	19200	19200	0
168	20240912	170400	453782160	19200	19200	19200	19200	0
169	20240912	170300	453782160	19200	19200	19200	19200	0
170	20240912	170200	453782160	19200	19200	19200	19200	0
171	20240912	170100	453782160	19200	19200	19200	19200	0
172	20240912	170000	453782160	19200	19200	19200	19200	0
173	20240912	165900	453782160	19200	19200	19200	19200	0
174	20240912	165800	453782160	19200	19200	19200	19200	0
175	20240912	165700	453782160	19200	19200	19200	19200	0
176	20240912	165600	453782160	19200	19200	19200	19200	0
177	20240912	165500	453782160	19200	19200	19200	19200	0
178	20240912	165400	453782160	19200	19200	19200	19200	0
179	20240912	165300	453782160	19200	19200	19200	19200	0
180	20240912	165200	453782160	19200	19200	19200	19200	0
181	20240912	165100	453782160	19200	19200	19200	19200	0
182	20240912	165000	453782160	19200	19200	19200	19200	925
183	20240912	164900	453782160	19200	19200	19200	19200	0
184	20240912	164800	453782160	19200	19200	19200	19200	0
185	20240912	164700	453782160	19200	19200	19200	19200	0
186	20240912	164600	453782160	19200	19200	19200	19200	0
187	20240912	164500	453782160	19200	19200	19200	19200	0
188	20240912	164400	453782160	19200	19200	19200	19200	0
189	20240912	164300	453782160	19200	19200	19200	19200	0
190	20240912	164200	453782160	19200	19200	19200	19200	0
191	20240912	164100	453782160	19200	19200	19200	19200	0
192	20240912	164000	453782160	19200	19200	19200	19200	0
193	20240912	163900	453782160	19200	19200	19200	19200	0
194	20240912	163800	453782160	19200	19200	19200	19200	0
195	20240912	163700	453782160	19200	19200	19200	19200	0
196	20240912	163600	453782160	19200	19200	19200	19200	0
197	20240912	163500	453782160	19200	19200	19200	19200	0
198	20240912	163400	453782160	19200	19200	19200	19200	0
199	20240912	163300	453782160	19200	19200	19200	19200	0
200	20240912	163200	453782160	19200	19200	19200	19200	0
201	20240912	163100	453782160	19200	19200	19200	19200	0
202	20240912	163000	453782160	19200	19200	19200	19200	0
203	20240912	162900	453782160	19200	19200	19200	19200	0
204	20240912	162800	453782160	19200	19200	19200	19200	0
205	20240912	162700	453782160	19200	19200	19200	19200	0
206	20240912	162600	453782160	19200	19200	19200	19200	0
207	20240912	162500	453782160	19200	19200	19200	19200	0
208	20240912	162400	453782160	19200	19200	19200	19200	0
209	20240912	162300	453782160	19200	19200	19200	19200	0
210	20240912	162200	453782160	19200	19200	19200	19200	0
211	20240912	162100	453782160	19200	19200	19200	19200	0
212	20240912	162000	453782160	19200	19200	19200	19200	925
213	20240912	161900	453782160	19200	19200	19200	19200	0
214	20240912	161800	453782160	19200	19200	19200	19200	0
215	20240912	161700	453782160	19200	19200	19200	19200	0
216	20240912	161600	453782160	19200	19200	19200	19200	0
217	20240912	161500	453782160	19200	19200	19200	19200	0
218	20240912	161400	453782160	19200	19200	19200	19200	0
219	20240912	161300	453782160	19200	19200	19200	19200	0
220	20240912	161200	453782160	19200	19200	19200	19200	0
221	20240912	161100	453782160	19200	19200	19200	19200	0
222	20240912	161000	453782160	19200	19200	19200	19200	0
223	20240912	160900	453782160	19200	19200	19200	19200	0
224	20240912	160800	453782160	19200	19200	19200	19200	0
225	20240912	160700	453782160	19200	19200	19200	19200	0
226	20240912	160600	453782160	19200	19200	19200	19200	0
227	20240912	160500	453782160	19200	19200	19200	19200	0
228	20240912	160400	453782160	19200	19200	19200	19200	0
229	20240912	160300	453782160	19200	19200	19200	19200	0
230	20240912	160200	453782160	19200	19200	19200	19200	0
231	20240912	160100	453782160	19200	19200	19200	19200	0
232	20240912	160000	453782160	19200	19200	19200	19200	0
233	20240912	155900	453782160	19200	19200	19200	19200	0
234	20240912	155800	453782160	19200	19200	19200	19200	0
235	20240912	155700	453782160	19200	19200	19200	19200	0
236	20240912	155600	453782160	19200	19200	19200	19200	0
237	20240912	155500	453782160	19200	19200	19200	19200	0
238	20240912	155400	453782160	19200	19200	19200	19200	0
239	20240912	155300	453782160	19200	19200	19200	19200	0
240	20240912	155200	453782160	19200	19200	19200	19200	0
241	20240912	155100	453782160	19200	19200	19200	19200	0
242	20240912	155000	453782160	19200	19200	19200	19200	925
243	20240912	154900	453782160	19200	19200	19200	19200	0
244	20240912	154800	453782160	19200	19200	19200	19200	0
245	20240912	154700	453782160	19200	19200	19200	19200	0
246	20240912	154600	453782160	19200	19200	19200	19200	0
247	20240912	154500	453782160	19200	19200	19200	19200	0
248	20240912	154400	453782160	19200	19200	19200	19200	0
249	20240912	154300	453782160	19200	19200	19200	19200	0
250	20240912	154200	453782160	19200	19200	19200	19200	0
251	20240912	154100	453782160	19200	19200	19200	19200	0
252	20240912	154000	453782160	19200	19200	19200	19200	0
253	20240912	153900	453782160	19200	19200	19200	19200	0
254	20240912	153800	453782160	19200	19200	19200	19200	0
255	20240912	153700	453782160	19200	19200	19200	19200	0
256	20240912	153600	453782160	19200	19200	19200	19200	0
257	20240912	153500	453782160	19200	19200	19200	19200	0
258	20240912	153400	453782160	19200	19200	19200	19200	0
259	20240912	153300	453782160	19200	19200	19200	19200	0
260	20240912	153200	453782160	19200	19200	19200	19200	0
261	20240912	153100	453782160	19200	19200	19200	19200	0
262	20240912	153000	453782160	19200	19200	19200	19200	925
263	20240912	152900	436022160	19140	19140	19140	19140	0
264	20240912	152800	436022160	19140	19140	19140	19140	0
265	20240912	152700	436022160	19140	19140	19140	19140	0
266	20240912	152600	436022160	19140	19140	19140	19140	0
267	20240912	152500	436022160	19140	19140	19140	19140	0
268	20240912	152400	436022160	19140	19140	19140	19140	0
269	20240912	152300	436022160	19140	19140	19140	19140	0
270	20240912	152200	436022160	19140	19140	19140	19140	0
271	20240912	152100	436022160	19140	19140	19140	19140	0
272	20240912	152000	436022160	19140	19140	19140	19140	0
273	20240912	151900	436022160	19140	19100	19140	19100	130
274	20240912	151800	433537960	19140	19050	19140	19040	542
275	20240912	151700	423197720	19050	19050	19050	19050	0
276	20240912	151600	423197720	19050	19020	19100	19020	134
277	20240912	151500	420639800	19020	19020	19020	19020	1
278	20240912	151400	420620780	19140	19020	19140	19020	118
279	20240912	151300	418366450	19100	19020	19100	19020	11
280	20240912	151200	418156500	19020	19020	19020	19020	41
281	20240912	151100	417376680	19020	19140	19150	19020	214
282	20240912	151000	413280510	19000	18980	19200	18960	2245
283	20240912	150900	370355240	19080	18980	19080	18980	1556
284	20240912	150800	340667060	18980	18980	18980	18980	1
285	20240912	150700	340648080	19080	18990	19080	18980	881
286	20240912	150600	323920100	18990	18990	18990	18990	1
287	20240912	150500	323901110	18990	18990	18990	18990	1
288	20240912	150400	323882120	18990	18990	18990	18990	1
289	20240912	150300	323863130	18990	18990	18990	18990	2
290	20240912	150200	323825150	18990	18990	18990	18990	1
291	20240912	150100	323806160	19040	19040	19040	19040	29
292	20240912	150000	323254000	18990	18990	18990	18990	0
293	20240912	145900	323254000	18990	19010	19010	18990	50
294	20240912	145800	322304200	19010	19010	19010	19010	50
295	20240912	145700	321353700	19090	19090	19090	19090	0
296	20240912	145600	321353700	19090	19090	19090	19090	0
297	20240912	145500	321353700	19090	19090	19090	19090	0
298	20240912	145400	321353700	19090	19050	19090	19050	500
299	20240912	145300	311811620	19080	19050	19080	19050	100
300	20240912	145200	309905790	19010	19050	19050	19010	321
301	20240912	145100	303794260	19050	19050	19050	19050	299
302	20240912	145000	298098310	19050	19050	19050	19050	0
303	20240912	144900	298098310	19050	19050	19050	19050	0
304	20240912	144800	298098310	19050	19050	19050	19050	0
305	20240912	144700	298098310	19050	19050	19050	19050	0
306	20240912	144600	298098310	19050	19050	19050	19050	0
307	20240912	144500	298098310	19050	19030	19050	19030	83
308	20240912	144400	296518030	19030	19030	19030	19030	1
309	20240912	144300	296499000	19010	19000	19010	19000	205
310	20240912	144200	292603690	18950	18950	18950	18950	67
311	20240912	144100	291334040	19000	18990	19000	18990	4
312	20240912	144000	291258070	19000	19000	19000	19000	0
313	20240912	143900	291258070	19000	19000	19000	19000	20
314	20240912	143800	290878070	19000	18990	19000	18990	1928
315	20240912	143700	254265340	18940	18940	18940	18940	0
316	20240912	143600	254265340	18940	18940	18940	18940	0
317	20240912	143500	254265340	18940	18940	18940	18940	0
318	20240912	143400	254265340	18940	18940	18940	18940	0
319	20240912	143300	254265340	18940	18940	18940	18940	0
320	20240912	143200	254265340	18940	18940	18940	18940	23
321	20240912	143100	253829720	19000	18980	19000	18980	10
322	20240912	143000	253639800	18990	18990	18990	18990	2
323	20240912	142900	253601820	18990	18990	18990	18990	6
324	20240912	142800	253487880	18990	18990	18990	18990	0
325	20240912	142700	253487880	18990	18980	18990	18980	100
326	20240912	142600	251589570	18980	18980	18980	18980	0
327	20240912	142500	251589570	18980	18970	18980	18970	20
328	20240912	142400	251210020	18940	18940	18940	18940	0
329	20240912	142300	251210020	18940	18940	18940	18940	1
330	20240912	142200	251191080	18980	18980	18980	18980	0
331	20240912	142100	251191080	18980	18980	18980	18980	0
332	20240912	142000	251191080	18980	18980	18980	18980	1
333	20240912	141900	251172100	18930	18930	18930	18930	0
334	20240912	141800	251172100	18930	18930	18930	18930	12
335	20240912	141700	250944940	18900	18900	18900	18900	0
336	20240912	141600	250944940	18900	18920	18920	18900	4
337	20240912	141500	250869300	18900	18900	18900	18900	4
338	20240912	141400	250793700	18900	18900	18900	18900	2
339	20240912	141300	250755900	18920	18920	18920	18920	4
340	20240912	141200	250680220	18930	18930	18930	18930	0
341	20240912	141100	250680220	18930	18930	18930	18930	0
342	20240912	141000	250680220	18930	18930	18930	18930	1
343	20240912	140900	250661290	18920	18920	18920	18920	0
344	20240912	140800	250661290	18920	18920	18920	18920	8
345	20240912	140700	250509930	18900	18900	18900	18900	2
346	20240912	140600	250472130	18900	18900	18900	18900	38
347	20240912	140500	249753930	18900	18900	18900	18900	0
348	20240912	140400	249753930	18900	18900	18900	18900	0
349	20240912	140300	249753930	18900	18900	18900	18900	28
350	20240912	140200	249224730	18900	18900	18900	18900	3
351	20240912	140100	249168030	18900	18900	18900	18900	6
352	20240912	140000	249054630	18930	18930	18930	18930	0
353	20240912	135900	249054630	18930	18930	18930	18930	0
354	20240912	135800	249054630	18930	18930	18930	18930	0
355	20240912	135700	249054630	18930	18930	18930	18930	0
356	20240912	135600	249054630	18930	18930	18930	18930	1
357	20240912	135500	249035700	18930	18930	18930	18930	0
358	20240912	135400	249035700	18930	18930	18930	18930	2
359	20240912	135300	248997840	18940	18940	18940	18940	0
360	20240912	135200	248997840	18940	18940	18940	18940	0
361	20240912	135100	248997840	18940	18940	18940	18940	0
362	20240912	135000	248997840	18940	18940	18940	18940	3
363	20240912	134900	248941020	18940	18940	18940	18940	0
364	20240912	134800	248941020	18940	18940	18940	18940	0
365	20240912	134700	248941020	18940	18940	18940	18940	0
366	20240912	134600	248941020	18940	18940	18940	18940	0
367	20240912	134500	248941020	18940	18940	18940	18940	0
368	20240912	134400	248941020	18940	18940	18940	18940	349
369	20240912	134300	242330960	19000	19000	19000	19000	0
370	20240912	134200	242330960	19000	19000	19000	19000	0
371	20240912	134100	242330960	19000	18990	19000	18990	3
372	20240912	134000	242273980	18990	18990	18990	18990	0
373	20240912	133900	242273980	18990	18990	18990	18990	0
374	20240912	133800	242273980	18990	18990	18990	18990	53
375	20240912	133700	241267510	18990	18960	18990	18960	1323
376	20240912	133600	216178350	18960	18960	18960	18960	0
377	20240912	133500	216178350	18960	18940	18960	18940	482
378	20240912	133400	207043530	18930	18930	18930	18930	7
379	20240912	133300	206911020	18930	18940	18940	18930	20
380	20240912	133200	206532360	18940	18940	18940	18940	0
381	20240912	133100	206532360	18940	18940	18940	18940	0
382	20240912	133000	206532360	18940	18940	18940	18930	82
383	20240912	132900	204979640	18940	18940	18940	18940	10
384	20240912	132800	204790240	18950	18950	18950	18950	0
385	20240912	132700	204790240	18950	18950	18950	18950	1
386	20240912	132600	204771290	18940	18940	18940	18940	228
387	20240912	132500	200452970	18930	18930	18930	18930	0
388	20240912	132400	200452970	18930	18920	18930	18920	273
389	20240912	132300	195285340	18910	18910	18910	18910	64
390	20240912	132200	194075100	18920	18920	18920	18920	0
391	20240912	132100	194075100	18920	18920	18920	18920	1
392	20240912	132000	194056180	18890	18890	18890	18890	2
393	20240912	131900	194018400	18890	18890	18890	18890	0
394	20240912	131800	194018400	18890	18890	18890	18890	0
395	20240912	131700	194018400	18890	18890	18890	18890	0
396	20240912	131600	194018400	18890	18890	18890	18890	0
397	20240912	131500	194018400	18890	18900	18900	18890	815
398	20240912	131400	178618400	18910	18910	18910	18910	0
399	20240912	131300	178618400	18910	18910	18910	18910	5
400	20240912	131200	178523850	18930	18930	18930	18930	0
401	20240912	131100	178523850	18930	18930	18930	18930	0
402	20240912	131000	178523850	18930	18920	18930	18920	11
403	20240912	130900	178315700	18930	18900	18930	18900	1442
404	20240912	130800	151052150	18890	18890	18890	18890	169
405	20240912	130700	147859740	18850	18850	18850	18850	0
406	20240912	130600	147859740	18850	18850	18850	18850	0
407	20240912	130500	147859740	18850	18850	18850	18850	2
408	20240912	130400	147822040	18850	18850	18850	18850	0
409	20240912	130300	147822040	18850	18850	18850	18850	0
410	20240912	130200	147822040	18850	18850	18850	18850	0
411	20240912	130100	147822040	18850	18850	18850	18850	0
412	20240912	130000	147822040	18850	18850	18850	18850	0
413	20240912	125900	147822040	18850	18850	18850	18850	0
414	20240912	125800	147822040	18850	18850	18850	18850	1
415	20240912	125700	147803190	18840	18840	18840	18840	0
416	20240912	125600	147803190	18840	18840	18840	18840	0
417	20240912	125500	147803190	18840	18840	18840	18840	0
418	20240912	125400	147803190	18840	18840	18840	18840	0
419	20240912	125300	147803190	18840	18840	18840	18840	0
420	20240912	125200	147803190	18840	18840	18840	18840	0
421	20240912	125100	147803190	18840	18840	18840	18840	1
422	20240912	125000	147784350	18840	18850	18850	18840	3
423	20240912	124900	147727810	18840	18840	18840	18840	2
424	20240912	124800	147690130	18830	18830	18830	18830	0
425	20240912	124700	147690130	18830	18830	18830	18830	0
426	20240912	124600	147690130	18830	18830	18880	18830	13
427	20240912	124500	147444790	18850	18840	18850	18840	47
428	20240912	124400	146558860	18840	18840	18840	18840	0
429	20240912	124300	146558860	18840	18840	18840	18840	0
430	20240912	124200	146558860	18840	18840	18840	18840	0
431	20240912	124100	146558860	18840	18840	18840	18840	0
432	20240912	124000	146558860	18840	18840	18840	18840	0
433	20240912	123900	146558860	18840	18840	18840	18840	0
434	20240912	123800	146558860	18840	18840	18840	18840	1
435	20240912	123700	146540020	18820	18820	18820	18820	0
436	20240912	123600	146540020	18820	18820	18820	18820	0
437	20240912	123500	146540020	18820	18820	18820	18820	0
438	20240912	123400	146540020	18820	18820	18820	18820	0
439	20240912	123300	146540020	18820	18820	18820	18820	0
440	20240912	123200	146540020	18820	18820	18820	18820	0
441	20240912	123100	146540020	18820	18820	18820	18820	2
442	20240912	123000	146502380	18820	18820	18820	18820	0
443	20240912	122900	146502380	18820	18820	18820	18820	0
444	20240912	122800	146502380	18820	18820	18820	18820	1
445	20240912	122700	146483560	18820	18820	18820	18820	0
446	20240912	122600	146483560	18820	18820	18820	18820	0
447	20240912	122500	146483560	18820	18850	18850	18820	2
448	20240912	122400	146445890	18850	18850	18850	18850	160
449	20240912	122300	143429890	18850	18860	18860	18850	19
450	20240912	122200	143071730	18850	18850	18850	18850	0
451	20240912	122100	143071730	18850	18850	18850	18850	0
452	20240912	122000	143071730	18850	18850	18850	18850	3
453	20240912	121900	143015180	18850	18850	18850	18850	0
454	20240912	121800	143015180	18850	18850	18850	18850	0
455	20240912	121700	143015180	18850	18850	18850	18850	0
456	20240912	121600	143015180	18850	18850	18850	18850	0
457	20240912	121500	143015180	18850	18850	18850	18850	1
458	20240912	121400	142996330	18860	18860	18860	18860	0
459	20240912	121300	142996330	18860	18860	18860	18860	0
460	20240912	121200	142996330	18860	18860	18860	18860	0
461	20240912	121100	142996330	18860	18860	18860	18860	2
462	20240912	121000	142958610	18850	18850	18850	18850	0
463	20240912	120900	142958610	18850	18850	18850	18850	0
464	20240912	120800	142958610	18850	18850	18850	18850	0
465	20240912	120700	142958610	18850	18850	18850	18850	3
466	20240912	120600	142902060	18860	18860	18860	18860	0
467	20240912	120500	142902060	18860	18860	18860	18860	0
468	20240912	120400	142902060	18860	18860	18860	18860	0
469	20240912	120300	142902060	18860	18860	18860	18860	0
470	20240912	120200	142902060	18860	18860	18860	18860	0
471	20240912	120100	142902060	18860	18860	18860	18860	0
472	20240912	120000	142902060	18860	18860	18860	18860	2
473	20240912	115900	142864340	18860	18860	18860	18860	0
474	20240912	115800	142864340	18860	18860	18860	18860	1
475	20240912	115700	142845480	18850	18850	18850	18850	0
476	20240912	115600	142845480	18850	18850	18850	18850	0
477	20240912	115500	142845480	18850	18850	18850	18850	0
478	20240912	115400	142845480	18850	18850	18850	18850	3
479	20240912	115300	142788930	18850	18850	18850	18850	2
480	20240912	115200	142751230	18890	18890	18890	18890	0
481	20240912	115100	142751230	18890	18850	18890	18850	102
482	20240912	115000	140824530	18890	18890	18890	18890	0
483	20240912	114900	140824530	18890	18890	18890	18890	53
484	20240912	114800	139823360	18840	18840	18840	18840	2
485	20240912	114700	139785680	18820	18820	18820	18820	0
486	20240912	114600	139785680	18820	18820	18820	18820	0
487	20240912	114500	139785680	18820	18820	18820	18820	0
488	20240912	114400	139785680	18820	18820	18820	18820	0
489	20240912	114300	139785680	18820	18830	18830	18820	2
490	20240912	114200	139748030	18830	18830	18830	18830	4
491	20240912	114100	139672710	18840	18840	18840	18840	2
492	20240912	114000	139635030	18830	18830	18830	18830	0
493	20240912	113900	139635030	18830	18830	18830	18830	0
494	20240912	113800	139635030	18830	18830	18830	18830	0
495	20240912	113700	139635030	18830	18830	18830	18830	5
496	20240912	113600	139540880	18830	18830	18830	18830	0
497	20240912	113500	139540880	18830	18830	18830	18830	0
498	20240912	113400	139540880	18830	18830	18830	18830	2
499	20240912	113300	139503220	18830	18830	18830	18830	3
500	20240912	113200	139446730	18860	18860	18860	18860	15
501	20240912	113100	139163830	18830	18830	18830	18830	0
502	20240912	113000	139163830	18830	18830	18830	18830	1
503	20240912	112900	139145000	18860	18860	18860	18860	0
504	20240912	112800	139145000	18860	18860	18860	18860	1
505	20240912	112700	139126140	18860	18860	18860	18860	72
506	20240912	112600	137768220	18850	18850	18850	18850	1
507	20240912	112500	137749370	18850	18850	18850	18850	0
508	20240912	112400	137749370	18850	18850	18850	18850	0
509	20240912	112300	137749370	18850	18850	18850	18850	0
510	20240912	112200	137749370	18850	18850	18850	18850	0
511	20240912	112100	137749370	18850	18850	18850	18850	0
512	20240912	112000	137749370	18850	18850	18850	18850	1
513	20240912	111900	137730520	18850	18850	18850	18850	0
514	20240912	111800	137730520	18850	18850	18850	18850	1
515	20240912	111700	137711670	18860	18860	18860	18860	0
516	20240912	111600	137711670	18860	18860	18860	18860	0
517	20240912	111500	137711670	18860	18860	18860	18860	0
518	20240912	111400	137711670	18860	18860	18860	18860	4
519	20240912	111300	137636230	18860	18860	18860	18860	0
520	20240912	111200	137636230	18860	18850	18860	18850	9
521	20240912	111100	137466570	18840	18840	18840	18840	0
522	20240912	111000	137466570	18840	18840	18840	18840	1
523	20240912	110900	137447730	18860	18860	18860	18860	0
524	20240912	110800	137447730	18860	18860	18860	18860	0
525	20240912	110700	137447730	18860	18860	18860	18860	0
526	20240912	110600	137447730	18860	18860	18860	18860	0
527	20240912	110500	137447730	18860	18860	18860	18860	2
528	20240912	110400	137410010	18910	18910	18910	18910	0
529	20240912	110300	137410010	18910	18910	18910	18910	1
530	20240912	110200	137391100	18900	18900	18900	18900	2
531	20240912	110100	137353300	18910	18910	18910	18910	0
532	20240912	110000	137353300	18910	18910	18910	18910	0
533	20240912	105900	137353300	18910	18910	18910	18910	1
534	20240912	105800	137334390	18870	18840	18870	18840	249
535	20240912	105700	132638260	18830	18830	18830	18830	0
536	20240912	105600	132638260	18830	18830	18830	18830	0
537	20240912	105500	132638260	18830	18830	18830	18830	1
538	20240912	105400	132619430	18840	18840	18840	18840	0
539	20240912	105300	132619430	18840	18840	18840	18840	0
540	20240912	105200	132619430	18840	18840	18840	18840	0
541	20240912	105100	132619430	18840	18840	18840	18840	0
542	20240912	105000	132619430	18840	18840	18840	18840	3
543	20240912	104900	132562910	18830	18830	18830	18830	0
544	20240912	104800	132562910	18830	18830	18830	18830	0
545	20240912	104700	132562910	18830	18830	18830	18830	1
546	20240912	104600	132544080	18830	18830	18830	18830	6
547	20240912	104500	132431100	18830	18830	18830	18830	0
548	20240912	104400	132431100	18830	18830	18830	18830	50
549	20240912	104300	131489600	18840	18840	18840	18840	0
550	20240912	104200	131489600	18840	18840	18840	18840	0
551	20240912	104100	131489600	18840	18840	18840	18840	0
552	20240912	104000	131489600	18840	18840	18840	18840	2
553	20240912	103900	131451920	18840	18840	18840	18840	0
554	20240912	103800	131451920	18840	18840	18840	18840	49
555	20240912	103700	130528760	18840	18840	18840	18840	0
556	20240912	103600	130528760	18840	18840	18840	18840	18
557	20240912	103500	130189640	18830	18830	18830	18830	0
558	20240912	103400	130189640	18830	18830	18830	18830	0
559	20240912	103300	130189640	18830	18830	18830	18830	0
560	20240912	103200	130189640	18830	18830	18830	18830	8
561	20240912	103100	130039000	18830	18830	18830	18830	47
562	20240912	103000	129153990	18830	18830	18830	18830	6
563	20240912	102900	129041010	18860	18860	18860	18860	0
564	20240912	102800	129041010	18860	18860	18860	18860	0
565	20240912	102700	129041010	18860	18860	18860	18860	0
566	20240912	102600	129041010	18860	18860	18860	18860	0
567	20240912	102500	129041010	18860	18860	18860	18860	1
568	20240912	102400	129022150	18830	18830	18830	18830	0
569	20240912	102300	129022150	18830	18830	18830	18830	0
570	20240912	102200	129022150	18830	18830	18830	18830	0
571	20240912	102100	129022150	18830	18830	18830	18830	0
572	20240912	102000	129022150	18830	18830	18830	18830	3
573	20240912	101900	128965660	18820	18820	18820	18820	1
574	20240912	101800	128946840	18850	18850	18850	18850	1
575	20240912	101700	128927990	18850	18850	18850	18850	0
576	20240912	101600	128927990	18850	18850	18850	18850	26
577	20240912	101500	128437890	18840	18840	18840	18840	1
578	20240912	101400	128419050	18860	18860	18860	18860	0
579	20240912	101300	128419050	18860	18860	18860	18860	0
580	20240912	101200	128419050	18860	18860	18860	18860	0
581	20240912	101100	128419050	18860	18860	18860	18860	0
582	20240912	101000	128419050	18860	18860	18860	18860	0
583	20240912	100900	128419050	18860	18860	18860	18860	0
584	20240912	100800	128419050	18860	18860	18860	18860	0
585	20240912	100700	128419050	18860	18860	18860	18860	0
586	20240912	100600	128419050	18860	18860	18860	18860	0
587	20240912	100500	128419050	18860	18860	18860	18860	0
588	20240912	100400	128419050	18860	18860	18860	18860	1
589	20240912	100300	128400190	18930	18830	18930	18810	66
590	20240912	100200	127157140	18840	18840	18840	18840	15
591	20240912	100100	126874540	18840	18840	18840	18840	0
592	20240912	100000	126874540	18840	18850	18850	18840	6
593	20240912	095900	126761480	18850	18850	18850	18850	0
594	20240912	095800	126761480	18850	18850	18850	18850	2
595	20240912	095700	126723780	18850	18850	18850	18850	5
596	20240912	095600	126629530	18840	18940	18940	18840	66
597	20240912	095500	125385890	18850	18870	18870	18850	3
598	20240912	095400	125329310	18950	18950	18950	18950	0
599	20240912	095300	125329310	18950	18950	18950	18950	2
600	20240912	095200	125291410	18880	18880	18880	18880	0
601	20240912	095100	125291410	18880	18880	18880	18880	0
602	20240912	095000	125291410	18880	18880	18880	18880	1
603	20240912	094900	125272530	18960	18960	18960	18960	0
604	20240912	094800	125272530	18960	18960	18960	18960	0
605	20240912	094700	125272530	18960	18960	18960	18960	0
606	20240912	094600	125272530	18960	18960	18960	18960	1
607	20240912	094500	125253570	18960	18960	18960	18960	0
608	20240912	094400	125253570	18960	18960	18960	18960	15
609	20240912	094300	124969170	18950	18900	18950	18900	1907
610	20240912	094200	88862660	18900	18900	18900	18900	11
611	20240912	094100	88654760	18900	18890	18900	18890	200
612	20240912	094000	84874780	18900	18900	18900	18900	2
613	20240912	093900	84836980	18900	18800	18900	18800	1001
614	20240912	093800	66018080	18810	18810	18810	18810	1
615	20240912	093700	65999270	18800	18800	18800	18800	3
616	20240912	093600	65942870	18800	18800	18800	18800	0
617	20240912	093500	65942870	18800	18800	18800	18800	1
618	20240912	093400	65924070	18900	18900	18900	18900	0
619	20240912	093300	65924070	18900	18900	18900	18900	0
620	20240912	093200	65924070	18900	18900	18900	18900	10
621	20240912	093100	65735070	18810	18810	18810	18810	0
622	20240912	093000	65735070	18810	18810	18810	18810	2
623	20240912	092900	65697450	18810	18810	18810	18810	0
624	20240912	092800	65697450	18810	18810	18810	18810	1
625	20240912	092700	65678640	18800	18800	18800	18800	0
626	20240912	092600	65678640	18800	18890	18890	18800	51
627	20240912	092500	64715340	18860	18860	18860	18860	0
628	20240912	092400	64715340	18860	18860	18860	18860	31
629	20240912	092300	64130680	18850	18820	18850	18810	131
630	20240912	092200	61665170	18820	18820	18820	18820	0
631	20240912	092100	61665170	18820	18820	18820	18820	0
632	20240912	092000	61665170	18820	18820	18820	18820	2
633	20240912	091900	61627530	18790	18790	18790	18790	0
634	20240912	091800	61627530	18790	18790	18790	18790	0
635	20240912	091700	61627530	18790	18790	18790	18790	0
636	20240912	091600	61627530	18790	18790	18790	18790	0
637	20240912	091500	61627530	18790	18850	18850	18790	1921
638	20240912	091400	25531880	18850	18850	18850	18850	0
639	20240912	091300	25531880	18850	18850	18850	18850	0
640	20240912	091200	25531880	18850	18840	18850	18840	272
641	20240912	091100	20407300	18780	18780	18780	18780	0
642	20240912	091000	20407300	18780	18780	18780	18780	1
643	20240912	090900	20388520	18850	18850	18850	18850	0
644	20240912	090800	20388520	18850	18830	18850	18830	447
645	20240912	090700	11971110	18830	18830	18830	18830	0
646	20240912	090600	11971110	18830	18830	18830	18830	0
647	20240912	090500	11971110	18830	18830	18830	18830	0
648	20240912	090400	11971110	18830	18830	18830	18830	0
649	20240912	090300	11971110	18830	18820	18830	18820	14
650	20240912	090200	11707500	18820	18820	18820	18820	32
651	20240912	090100	11105260	18820	18820	18820	18820	0
652	20240912	090000	11105260	18820	18700	18820	18700	593