KissMeData/403550/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	212100	108825040	19000	19000	19000	19000	297
3	20240906	212000	108825040	19000	19000	19000	19000	0
4	20240906	211900	108825040	19000	19000	19000	19000	0
5	20240906	211800	108825040	19000	19000	19000	19000	0
6	20240906	211700	108825040	19000	19000	19000	19000	0
7	20240906	211600	108825040	19000	19000	19000	19000	0
8	20240906	211500	108825040	19000	19000	19000	19000	0
9	20240906	211400	108825040	19000	19000	19000	19000	0
10	20240906	211300	108825040	19000	19000	19000	19000	0
11	20240906	211200	108825040	19000	19000	19000	19000	0
12	20240906	211100	108825040	19000	19000	19000	19000	0
13	20240906	211000	108825040	19000	19000	19000	19000	0
14	20240906	210900	108825040	19000	19000	19000	19000	0
15	20240906	210800	108825040	19000	19000	19000	19000	0
16	20240906	210700	108825040	19000	19000	19000	19000	0
17	20240906	210600	108825040	19000	19000	19000	19000	0
18	20240906	210500	108825040	19000	19000	19000	19000	0
19	20240906	210400	108825040	19000	19000	19000	19000	0
20	20240906	210300	108825040	19000	19000	19000	19000	0
21	20240906	210200	108825040	19000	19000	19000	19000	0
22	20240906	210100	108825040	19000	19000	19000	19000	0
23	20240906	210000	108825040	19000	19000	19000	19000	0
24	20240906	205900	108825040	19000	19000	19000	19000	0
25	20240906	205800	108825040	19000	19000	19000	19000	0
26	20240906	205700	108825040	19000	19000	19000	19000	0
27	20240906	205600	108825040	19000	19000	19000	19000	0
28	20240906	205500	108825040	19000	19000	19000	19000	0
29	20240906	205400	108825040	19000	19000	19000	19000	0
30	20240906	205300	108825040	19000	19000	19000	19000	0
31	20240906	205200	108825040	19000	19000	19000	19000	0
32	20240906	205100	108825040	19000	19000	19000	19000	297
33	20240906	205000	108825040	19000	19000	19000	19000	0
34	20240906	204900	108825040	19000	19000	19000	19000	0
35	20240906	204800	108825040	19000	19000	19000	19000	0
36	20240906	204700	108825040	19000	19000	19000	19000	0
37	20240906	204600	108825040	19000	19000	19000	19000	0
38	20240906	204500	108825040	19000	19000	19000	19000	0
39	20240906	204400	108825040	19000	19000	19000	19000	0
40	20240906	204300	108825040	19000	19000	19000	19000	0
41	20240906	204200	108825040	19000	19000	19000	19000	0
42	20240906	204100	108825040	19000	19000	19000	19000	0
43	20240906	204000	108825040	19000	19000	19000	19000	0
44	20240906	203900	108825040	19000	19000	19000	19000	0
45	20240906	203800	108825040	19000	19000	19000	19000	0
46	20240906	203700	108825040	19000	19000	19000	19000	0
47	20240906	203600	108825040	19000	19000	19000	19000	0
48	20240906	203500	108825040	19000	19000	19000	19000	0
49	20240906	203400	108825040	19000	19000	19000	19000	0
50	20240906	203300	108825040	19000	19000	19000	19000	0
51	20240906	203200	108825040	19000	19000	19000	19000	0
52	20240906	203100	108825040	19000	19000	19000	19000	0
53	20240906	203000	108825040	19000	19000	19000	19000	0
54	20240906	202900	108825040	19000	19000	19000	19000	0
55	20240906	202800	108825040	19000	19000	19000	19000	0
56	20240906	202700	108825040	19000	19000	19000	19000	0
57	20240906	202600	108825040	19000	19000	19000	19000	0
58	20240906	202500	108825040	19000	19000	19000	19000	0
59	20240906	202400	108825040	19000	19000	19000	19000	0
60	20240906	202300	108825040	19000	19000	19000	19000	0
61	20240906	202200	108825040	19000	19000	19000	19000	0
62	20240906	202100	108825040	19000	19000	19000	19000	297
63	20240906	202000	108825040	19000	19000	19000	19000	0
64	20240906	201900	108825040	19000	19000	19000	19000	0
65	20240906	201800	108825040	19000	19000	19000	19000	0
66	20240906	201700	108825040	19000	19000	19000	19000	0
67	20240906	201600	108825040	19000	19000	19000	19000	0
68	20240906	201500	108825040	19000	19000	19000	19000	0
69	20240906	201400	108825040	19000	19000	19000	19000	0
70	20240906	201300	108825040	19000	19000	19000	19000	0
71	20240906	201200	108825040	19000	19000	19000	19000	0
72	20240906	201100	108825040	19000	19000	19000	19000	0
73	20240906	201000	108825040	19000	19000	19000	19000	0
74	20240906	200900	108825040	19000	19000	19000	19000	0
75	20240906	200800	108825040	19000	19000	19000	19000	0
76	20240906	200700	108825040	19000	19000	19000	19000	0
77	20240906	200600	108825040	19000	19000	19000	19000	0
78	20240906	200500	108825040	19000	19000	19000	19000	0
79	20240906	200400	108825040	19000	19000	19000	19000	0
80	20240906	200300	108825040	19000	19000	19000	19000	0
81	20240906	200200	108825040	19000	19000	19000	19000	0
82	20240906	200100	108825040	19000	19000	19000	19000	0
83	20240906	200000	108825040	19000	19000	19000	19000	0
84	20240906	195900	108825040	19000	19000	19000	19000	0
85	20240906	195800	108825040	19000	19000	19000	19000	0
86	20240906	195700	108825040	19000	19000	19000	19000	0
87	20240906	195600	108825040	19000	19000	19000	19000	0
88	20240906	195500	108825040	19000	19000	19000	19000	0
89	20240906	195400	108825040	19000	19000	19000	19000	0
90	20240906	195300	108825040	19000	19000	19000	19000	0
91	20240906	195200	108825040	19000	19000	19000	19000	0
92	20240906	195100	108825040	19000	19000	19000	19000	297
93	20240906	195000	108825040	19000	19000	19000	19000	0
94	20240906	194900	108825040	19000	19000	19000	19000	0
95	20240906	194800	108825040	19000	19000	19000	19000	0
96	20240906	194700	108825040	19000	19000	19000	19000	0
97	20240906	194600	108825040	19000	19000	19000	19000	0
98	20240906	194500	108825040	19000	19000	19000	19000	0
99	20240906	194400	108825040	19000	19000	19000	19000	0
100	20240906	194300	108825040	19000	19000	19000	19000	0
101	20240906	194200	108825040	19000	19000	19000	19000	0
102	20240906	194100	108825040	19000	19000	19000	19000	0
103	20240906	194000	108825040	19000	19000	19000	19000	0
104	20240906	193900	108825040	19000	19000	19000	19000	0
105	20240906	193800	108825040	19000	19000	19000	19000	0
106	20240906	193700	108825040	19000	19000	19000	19000	0
107	20240906	193600	108825040	19000	19000	19000	19000	0
108	20240906	193500	108825040	19000	19000	19000	19000	0
109	20240906	193400	108825040	19000	19000	19000	19000	0
110	20240906	193300	108825040	19000	19000	19000	19000	0
111	20240906	193200	108825040	19000	19000	19000	19000	0
112	20240906	193100	108825040	19000	19000	19000	19000	0
113	20240906	193000	108825040	19000	19000	19000	19000	0
114	20240906	192900	108825040	19000	19000	19000	19000	0
115	20240906	192800	108825040	19000	19000	19000	19000	0
116	20240906	192700	108825040	19000	19000	19000	19000	0
117	20240906	192600	108825040	19000	19000	19000	19000	0
118	20240906	192500	108825040	19000	19000	19000	19000	0
119	20240906	192400	108825040	19000	19000	19000	19000	0
120	20240906	192300	108825040	19000	19000	19000	19000	0
121	20240906	192200	108825040	19000	19000	19000	19000	0
122	20240906	192100	108825040	19000	19000	19000	19000	297
123	20240906	192000	108825040	19000	19000	19000	19000	0
124	20240906	191900	108825040	19000	19000	19000	19000	0
125	20240906	191800	108825040	19000	19000	19000	19000	0
126	20240906	191700	108825040	19000	19000	19000	19000	0
127	20240906	191600	108825040	19000	19000	19000	19000	0
128	20240906	191500	108825040	19000	19000	19000	19000	0
129	20240906	191400	108825040	19000	19000	19000	19000	0
130	20240906	191300	108825040	19000	19000	19000	19000	0
131	20240906	191200	108825040	19000	19000	19000	19000	0
132	20240906	191100	108825040	19000	19000	19000	19000	0
133	20240906	191000	108825040	19000	19000	19000	19000	0
134	20240906	190900	108825040	19000	19000	19000	19000	0
135	20240906	190800	108825040	19000	19000	19000	19000	0
136	20240906	190700	108825040	19000	19000	19000	19000	0
137	20240906	190600	108825040	19000	19000	19000	19000	0
138	20240906	190500	108825040	19000	19000	19000	19000	0
139	20240906	190400	108825040	19000	19000	19000	19000	0
140	20240906	190300	108825040	19000	19000	19000	19000	0
141	20240906	190200	108825040	19000	19000	19000	19000	0
142	20240906	190100	108825040	19000	19000	19000	19000	0
143	20240906	190000	108825040	19000	19000	19000	19000	0
144	20240906	185900	108825040	19000	19000	19000	19000	0
145	20240906	185800	108825040	19000	19000	19000	19000	0
146	20240906	185700	108825040	19000	19000	19000	19000	0
147	20240906	185600	108825040	19000	19000	19000	19000	0
148	20240906	185500	108825040	19000	19000	19000	19000	0
149	20240906	185400	108825040	19000	19000	19000	19000	0
150	20240906	185300	108825040	19000	19000	19000	19000	0
151	20240906	185200	108825040	19000	19000	19000	19000	0
152	20240906	185100	108825040	19000	19000	19000	19000	297
153	20240906	185000	108825040	19000	19000	19000	19000	0
154	20240906	184900	108825040	19000	19000	19000	19000	0
155	20240906	184800	108825040	19000	19000	19000	19000	0
156	20240906	184700	108825040	19000	19000	19000	19000	0
157	20240906	184600	108825040	19000	19000	19000	19000	0
158	20240906	184500	108825040	19000	19000	19000	19000	0
159	20240906	184400	108825040	19000	19000	19000	19000	0
160	20240906	184300	108825040	19000	19000	19000	19000	0
161	20240906	184200	108825040	19000	19000	19000	19000	0
162	20240906	184100	108825040	19000	19000	19000	19000	0
163	20240906	184000	108825040	19000	19000	19000	19000	0
164	20240906	183900	108825040	19000	19000	19000	19000	0
165	20240906	183800	108825040	19000	19000	19000	19000	0
166	20240906	183700	108825040	19000	19000	19000	19000	0
167	20240906	183600	108825040	19000	19000	19000	19000	0
168	20240906	183500	108825040	19000	19000	19000	19000	0
169	20240906	183400	108825040	19000	19000	19000	19000	0
170	20240906	183300	108825040	19000	19000	19000	19000	0
171	20240906	183200	108825040	19000	19000	19000	19000	0
172	20240906	183100	108825040	19000	19000	19000	19000	0
173	20240906	183000	108825040	19000	19000	19000	19000	0
174	20240906	182900	108825040	19000	19000	19000	19000	0
175	20240906	182800	108825040	19000	19000	19000	19000	0
176	20240906	182700	108825040	19000	19000	19000	19000	0
177	20240906	182600	108825040	19000	19000	19000	19000	0
178	20240906	182500	108825040	19000	19000	19000	19000	0
179	20240906	182400	108825040	19000	19000	19000	19000	0
180	20240906	182300	108825040	19000	19000	19000	19000	0
181	20240906	182200	108825040	19000	19000	19000	19000	0
182	20240906	182100	108825040	19000	19000	19000	19000	297
183	20240906	182000	108825040	19000	19000	19000	19000	0
184	20240906	181900	108825040	19000	19000	19000	19000	0
185	20240906	181800	108825040	19000	19000	19000	19000	0
186	20240906	181700	108825040	19000	19000	19000	19000	0
187	20240906	181600	108825040	19000	19000	19000	19000	0
188	20240906	181500	108825040	19000	19000	19000	19000	0
189	20240906	181400	108825040	19000	19000	19000	19000	0
190	20240906	181300	108825040	19000	19000	19000	19000	0
191	20240906	181200	108825040	19000	19000	19000	19000	0
192	20240906	181100	108825040	19000	19000	19000	19000	0
193	20240906	181000	108825040	19000	19000	19000	19000	0
194	20240906	180900	108825040	19000	19000	19000	19000	0
195	20240906	180800	108825040	19000	19000	19000	19000	0
196	20240906	180700	108825040	19000	19000	19000	19000	0
197	20240906	180600	108825040	19000	19000	19000	19000	0
198	20240906	180500	108825040	19000	19000	19000	19000	0
199	20240906	180400	108825040	19000	19000	19000	19000	0
200	20240906	180300	108825040	19000	19000	19000	19000	0
201	20240906	180200	108825040	19000	19000	19000	19000	0
202	20240906	180100	108825040	19000	19000	19000	19000	0
203	20240906	180000	108825040	19000	19000	19000	19000	0
204	20240906	175900	108825040	19000	19000	19000	19000	0
205	20240906	175800	108825040	19000	19000	19000	19000	0
206	20240906	175700	108825040	19000	19000	19000	19000	0
207	20240906	175600	108825040	19000	19000	19000	19000	0
208	20240906	175500	108825040	19000	19000	19000	19000	0
209	20240906	175400	108825040	19000	19000	19000	19000	0
210	20240906	175300	108825040	19000	19000	19000	19000	0
211	20240906	175200	108825040	19000	19000	19000	19000	0
212	20240906	175100	108825040	19000	19000	19000	19000	297
213	20240906	175000	108825040	19000	19000	19000	19000	0
214	20240906	174900	108825040	19000	19000	19000	19000	0
215	20240906	174800	108825040	19000	19000	19000	19000	0
216	20240906	174700	108825040	19000	19000	19000	19000	0
217	20240906	174600	108825040	19000	19000	19000	19000	0
218	20240906	174500	108825040	19000	19000	19000	19000	0
219	20240906	174400	108825040	19000	19000	19000	19000	0
220	20240906	174300	108825040	19000	19000	19000	19000	0
221	20240906	174200	108825040	19000	19000	19000	19000	0
222	20240906	174100	108825040	19000	19000	19000	19000	0
223	20240906	174000	108825040	19000	19000	19000	19000	0
224	20240906	173900	108825040	19000	19000	19000	19000	0
225	20240906	173800	108825040	19000	19000	19000	19000	0
226	20240906	173700	108825040	19000	19000	19000	19000	0
227	20240906	173600	108825040	19000	19000	19000	19000	0
228	20240906	173500	108825040	19000	19000	19000	19000	0
229	20240906	173400	108825040	19000	19000	19000	19000	0
230	20240906	173300	108825040	19000	19000	19000	19000	0
231	20240906	173200	108825040	19000	19000	19000	19000	0
232	20240906	173100	108825040	19000	19000	19000	19000	0
233	20240906	173000	108825040	19000	19000	19000	19000	0
234	20240906	172900	108825040	19000	19000	19000	19000	0
235	20240906	172800	108825040	19000	19000	19000	19000	0
236	20240906	172700	108825040	19000	19000	19000	19000	0
237	20240906	172600	108825040	19000	19000	19000	19000	0
238	20240906	172500	108825040	19000	19000	19000	19000	0
239	20240906	172400	108825040	19000	19000	19000	19000	0
240	20240906	172300	108825040	19000	19000	19000	19000	0
241	20240906	172200	108825040	19000	19000	19000	19000	0
242	20240906	172100	108825040	19000	19000	19000	19000	297
243	20240906	172000	108825040	19000	19000	19000	19000	0
244	20240906	171900	108825040	19000	19000	19000	19000	0
245	20240906	171800	108825040	19000	19000	19000	19000	0
246	20240906	171700	108825040	19000	19000	19000	19000	0
247	20240906	171600	108825040	19000	19000	19000	19000	0
248	20240906	171500	108825040	19000	19000	19000	19000	0
249	20240906	171400	108825040	19000	19000	19000	19000	0
250	20240906	171300	108825040	19000	19000	19000	19000	0
251	20240906	171200	108825040	19000	19000	19000	19000	0
252	20240906	171100	108825040	19000	19000	19000	19000	0
253	20240906	171000	108825040	19000	19000	19000	19000	0
254	20240906	170900	108825040	19000	19000	19000	19000	0
255	20240906	170800	108825040	19000	19000	19000	19000	0
256	20240906	170700	108825040	19000	19000	19000	19000	0
257	20240906	170600	108825040	19000	19000	19000	19000	0
258	20240906	170500	108825040	19000	19000	19000	19000	0
259	20240906	170400	108825040	19000	19000	19000	19000	0
260	20240906	170300	108825040	19000	19000	19000	19000	0
261	20240906	170200	108825040	19000	19000	19000	19000	0
262	20240906	170100	108825040	19000	19000	19000	19000	0
263	20240906	170000	108825040	19000	19000	19000	19000	0
264	20240906	165900	108825040	19000	19000	19000	19000	0
265	20240906	165800	108825040	19000	19000	19000	19000	0
266	20240906	165700	108825040	19000	19000	19000	19000	0
267	20240906	165600	108825040	19000	19000	19000	19000	0
268	20240906	165500	108825040	19000	19000	19000	19000	0
269	20240906	165400	108825040	19000	19000	19000	19000	0
270	20240906	165300	108825040	19000	19000	19000	19000	0
271	20240906	165200	108825040	19000	19000	19000	19000	0
272	20240906	165100	108825040	19000	19000	19000	19000	297
273	20240906	165000	108825040	19000	19000	19000	19000	0
274	20240906	164900	108825040	19000	19000	19000	19000	0
275	20240906	164800	108825040	19000	19000	19000	19000	0
276	20240906	164700	108825040	19000	19000	19000	19000	0
277	20240906	164600	108825040	19000	19000	19000	19000	0
278	20240906	164500	108825040	19000	19000	19000	19000	0
279	20240906	164400	108825040	19000	19000	19000	19000	0
280	20240906	164300	108825040	19000	19000	19000	19000	0
281	20240906	164200	108825040	19000	19000	19000	19000	0
282	20240906	164100	108825040	19000	19000	19000	19000	0
283	20240906	164000	108825040	19000	19000	19000	19000	0
284	20240906	163900	108825040	19000	19000	19000	19000	0
285	20240906	163800	108825040	19000	19000	19000	19000	0
286	20240906	163700	108825040	19000	19000	19000	19000	0
287	20240906	163600	108825040	19000	19000	19000	19000	0
288	20240906	163500	108825040	19000	19000	19000	19000	0
289	20240906	163400	108825040	19000	19000	19000	19000	0
290	20240906	163300	108825040	19000	19000	19000	19000	0
291	20240906	163200	108825040	19000	19000	19000	19000	0
292	20240906	163100	108825040	19000	19000	19000	19000	0
293	20240906	163000	108825040	19000	19000	19000	19000	0
294	20240906	162900	108825040	19000	19000	19000	19000	0
295	20240906	162800	108825040	19000	19000	19000	19000	0
296	20240906	162700	108825040	19000	19000	19000	19000	0
297	20240906	162600	108825040	19000	19000	19000	19000	0
298	20240906	162500	108825040	19000	19000	19000	19000	0
299	20240906	162400	108825040	19000	19000	19000	19000	0
300	20240906	162300	108825040	19000	19000	19000	19000	0
301	20240906	162200	108825040	19000	19000	19000	19000	0
302	20240906	162100	108825040	19000	19000	19000	19000	297
303	20240906	162000	108825040	19000	19000	19000	19000	0
304	20240906	161900	108825040	19000	19000	19000	19000	0
305	20240906	161800	108825040	19000	19000	19000	19000	0
306	20240906	161700	108825040	19000	19000	19000	19000	0
307	20240906	161600	108825040	19000	19000	19000	19000	0
308	20240906	161500	108825040	19000	19000	19000	19000	0
309	20240906	161400	108825040	19000	19000	19000	19000	0
310	20240906	161300	108825040	19000	19000	19000	19000	0
311	20240906	161200	108825040	19000	19000	19000	19000	0
312	20240906	161100	108825040	19000	19000	19000	19000	0
313	20240906	161000	108825040	19000	19000	19000	19000	0
314	20240906	160900	108825040	19000	19000	19000	19000	0
315	20240906	160800	108825040	19000	19000	19000	19000	0
316	20240906	160700	108825040	19000	19000	19000	19000	0
317	20240906	160600	108825040	19000	19000	19000	19000	0
318	20240906	160500	108825040	19000	19000	19000	19000	0
319	20240906	160400	108825040	19000	19000	19000	19000	0
320	20240906	160300	108825040	19000	19000	19000	19000	0
321	20240906	160200	108825040	19000	19000	19000	19000	0
322	20240906	160100	108825040	19000	19000	19000	19000	0
323	20240906	160000	108825040	19000	19000	19000	19000	0
324	20240906	155900	108825040	19000	19000	19000	19000	0
325	20240906	155800	108825040	19000	19000	19000	19000	0
326	20240906	155700	108825040	19000	19000	19000	19000	0
327	20240906	155600	108825040	19000	19000	19000	19000	0
328	20240906	155500	108825040	19000	19000	19000	19000	0
329	20240906	155400	108825040	19000	19000	19000	19000	0
330	20240906	155300	108825040	19000	19000	19000	19000	0
331	20240906	155200	108825040	19000	19000	19000	19000	0
332	20240906	155100	108825040	19000	19000	19000	19000	297
333	20240906	155000	108825040	19000	19000	19000	19000	0
334	20240906	154900	108825040	19000	19000	19000	19000	0
335	20240906	154800	108825040	19000	19000	19000	19000	0
336	20240906	154700	108825040	19000	19000	19000	19000	0
337	20240906	154600	108825040	19000	19000	19000	19000	0
338	20240906	154500	108825040	19000	19000	19000	19000	0
339	20240906	154400	108825040	19000	19000	19000	19000	0
340	20240906	154300	108825040	19000	19000	19000	19000	0
341	20240906	154200	108825040	19000	19000	19000	19000	0
342	20240906	154100	108825040	19000	19000	19000	19000	0
343	20240906	154000	108825040	19000	19000	19000	19000	0
344	20240906	153900	108825040	19000	19000	19000	19000	0
345	20240906	153800	108825040	19000	19000	19000	19000	0
346	20240906	153700	108825040	19000	19000	19000	19000	0
347	20240906	153600	108825040	19000	19000	19000	19000	0
348	20240906	153500	108825040	19000	19000	19000	19000	0
349	20240906	153400	108825040	19000	19000	19000	19000	0
350	20240906	153300	108825040	19000	19000	19000	19000	0
351	20240906	153200	108825040	19000	19000	19000	19000	0
352	20240906	153100	108825040	19000	19000	19000	19000	0
353	20240906	153000	108825040	19000	19000	19000	19000	297
354	20240906	152900	103182040	19100	19100	19100	19100	0
355	20240906	152800	103182040	19100	19100	19100	19100	0
356	20240906	152700	103182040	19100	19100	19100	19100	0
357	20240906	152600	103182040	19100	19100	19100	19100	0
358	20240906	152500	103182040	19100	19100	19100	19100	0
359	20240906	152400	103182040	19100	19100	19100	19100	0
360	20240906	152300	103182040	19100	19100	19100	19100	0
361	20240906	152200	103182040	19100	19100	19100	19100	0
362	20240906	152100	103182040	19100	19100	19100	19100	0
363	20240906	152000	103182040	19100	19100	19100	19100	0
364	20240906	151900	103182040	19100	19100	19100	19090	115
365	20240906	151800	100985630	19090	19090	19090	19090	0
366	20240906	151700	100985630	19090	19090	19090	19090	31
367	20240906	151600	100393840	19090	19090	19090	19090	22
368	20240906	151500	99973860	19090	19100	19100	19090	32
369	20240906	151400	99362970	19090	19070	19090	19070	115
370	20240906	151300	97167690	18810	18810	18810	18810	0
371	20240906	151200	97167690	18810	18810	18810	18810	0
372	20240906	151100	97167690	18810	18810	18810	18810	0
373	20240906	151000	97167690	18810	18810	18810	18810	0
374	20240906	150900	97167690	18810	18810	18810	18810	3
375	20240906	150800	97111260	19090	19090	19090	19090	0
376	20240906	150700	97111260	19090	19090	19090	19090	0
377	20240906	150600	97111260	19090	19090	19090	19090	0
378	20240906	150500	97111260	19090	19090	19090	19090	0
379	20240906	150400	97111260	19090	19090	19090	19090	0
380	20240906	150300	97111260	19090	19090	19090	19090	0
381	20240906	150200	97111260	19090	19090	19090	19090	0
382	20240906	150100	97111260	19090	19090	19090	19090	0
383	20240906	150000	97111260	19090	19090	19090	19090	0
384	20240906	145900	97111260	19090	19090	19090	19090	1
385	20240906	145800	97092170	19100	19100	19100	19100	0
386	20240906	145700	97092170	19100	19100	19100	19100	0
387	20240906	145600	97092170	19100	19100	19100	19100	0
388	20240906	145500	97092170	19100	19100	19100	19100	0
389	20240906	145400	97092170	19100	19100	19100	19100	0
390	20240906	145300	97092170	19100	19100	19100	19100	0
391	20240906	145200	97092170	19100	19100	19100	19100	0
392	20240906	145100	97092170	19100	19100	19100	19100	0
393	20240906	145000	97092170	19100	19100	19100	19100	0
394	20240906	144900	97092170	19100	19100	19100	19100	0
395	20240906	144800	97092170	19100	19000	19100	19000	500
396	20240906	144700	87551160	19000	19000	19000	19000	0
397	20240906	144600	87551160	19000	19000	19000	19000	0
398	20240906	144500	87551160	19000	19000	19000	19000	0
399	20240906	144400	87551160	19000	19000	19000	19000	0
400	20240906	144300	87551160	19000	19000	19000	19000	0
401	20240906	144200	87551160	19000	19000	19000	19000	0
402	20240906	144100	87551160	19000	19000	19000	19000	0
403	20240906	144000	87551160	19000	19000	19000	19000	1
404	20240906	143900	87532160	18990	18990	18990	18990	0
405	20240906	143800	87532160	18990	18990	18990	18990	0
406	20240906	143700	87532160	18990	18990	18990	18990	0
407	20240906	143600	87532160	18990	18990	18990	18990	0
408	20240906	143500	87532160	18990	18990	18990	18990	0
409	20240906	143400	87532160	18990	18990	18990	18990	0
410	20240906	143300	87532160	18990	18990	18990	18990	1
411	20240906	143200	87513170	19000	19000	19000	19000	0
412	20240906	143100	87513170	19000	19000	19000	19000	0
413	20240906	143000	87513170	19000	19000	19000	19000	0
414	20240906	142900	87513170	19000	19000	19000	19000	0
415	20240906	142800	87513170	19000	19000	19000	19000	0
416	20240906	142700	87513170	19000	19000	19000	19000	0
417	20240906	142600	87513170	19000	19000	19000	19000	0
418	20240906	142500	87513170	19000	19000	19000	19000	0
419	20240906	142400	87513170	19000	19000	19000	19000	0
420	20240906	142300	87513170	19000	19000	19000	19000	0
421	20240906	142200	87513170	19000	19000	19000	19000	0
422	20240906	142100	87513170	19000	19000	19000	19000	0
423	20240906	142000	87513170	19000	19000	19000	19000	0
424	20240906	141900	87513170	19000	18990	19000	18990	20
425	20240906	141800	87133300	19000	19000	19000	19000	0
426	20240906	141700	87133300	19000	19000	19000	19000	0
427	20240906	141600	87133300	19000	19000	19000	19000	0
428	20240906	141500	87133300	19000	19000	19000	19000	0
429	20240906	141400	87133300	19000	19000	19000	19000	0
430	20240906	141300	87133300	19000	19000	19000	19000	0
431	20240906	141200	87133300	19000	19000	19000	19000	0
432	20240906	141100	87133300	19000	19000	19000	19000	0
433	20240906	141000	87133300	19000	19000	19000	19000	0
434	20240906	140900	87133300	19000	19000	19000	19000	0
435	20240906	140800	87133300	19000	19000	19000	19000	0
436	20240906	140700	87133300	19000	18680	19000	18680	2001
437	20240906	140600	49163500	18860	18860	18860	18860	1
438	20240906	140500	49144640	18860	18860	18860	18860	0
439	20240906	140400	49144640	18860	18860	18860	18860	0
440	20240906	140300	49144640	18860	18860	18860	18860	0
441	20240906	140200	49144640	18860	18860	18860	18860	1
442	20240906	140100	49125780	18880	18880	18880	18880	0
443	20240906	140000	49125780	18880	18880	18880	18880	0
444	20240906	135900	49125780	18880	18880	18880	18880	0
445	20240906	135800	49125780	18880	18880	18880	18880	0
446	20240906	135700	49125780	18880	18880	18880	18880	0
447	20240906	135600	49125780	18880	18880	18880	18880	0
448	20240906	135500	49125780	18880	18880	18880	18880	0
449	20240906	135400	49125780	18880	18880	18880	18880	0
450	20240906	135300	49125780	18880	18880	18880	18880	0
451	20240906	135200	49125780	18880	18880	18880	18880	0
452	20240906	135100	49125780	18880	18880	18880	18880	0
453	20240906	135000	49125780	18880	18880	18880	18880	0
454	20240906	134900	49125780	18880	18880	18880	18880	0
455	20240906	134800	49125780	18880	18880	18880	18880	0
456	20240906	134700	49125780	18880	18880	18880	18880	0
457	20240906	134600	49125780	18880	18880	18880	18880	0
458	20240906	134500	49125780	18880	18880	18880	18880	0
459	20240906	134400	49125780	18880	18880	18880	18880	0
460	20240906	134300	49125780	18880	18880	18880	18880	0
461	20240906	134200	49125780	18880	18880	18880	18880	0
462	20240906	134100	49125780	18880	18880	18880	18880	0
463	20240906	134000	49125780	18880	18880	18880	18880	0
464	20240906	133900	49125780	18880	18880	18880	18880	0
465	20240906	133800	49125780	18880	18880	18880	18880	0
466	20240906	133700	49125780	18880	18880	18880	18880	0
467	20240906	133600	49125780	18880	18890	18890	18880	4
468	20240906	133500	49050250	18890	18890	18890	18890	0
469	20240906	133400	49050250	18890	18890	18890	18890	0
470	20240906	133300	49050250	18890	18890	18890	18890	0
471	20240906	133200	49050250	18890	18890	18890	18890	1
472	20240906	133100	49031360	18890	18890	18890	18890	0
473	20240906	133000	49031360	18890	18890	18890	18890	0
474	20240906	132900	49031360	18890	18890	18890	18890	0
475	20240906	132800	49031360	18890	18890	18890	18890	0
476	20240906	132700	49031360	18890	18890	18890	18890	0
477	20240906	132600	49031360	18890	18890	18890	18890	0
478	20240906	132500	49031360	18890	18890	18890	18890	0
479	20240906	132400	49031360	18890	18890	18890	18890	0
480	20240906	132300	49031360	18890	18890	18890	18890	0
481	20240906	132200	49031360	18890	18890	18890	18890	0
482	20240906	132100	49031360	18890	18700	18890	18700	500
483	20240906	132000	39609730	18700	18700	18700	18700	0
484	20240906	131900	39609730	18700	18700	18700	18700	0
485	20240906	131800	39609730	18700	18700	18700	18700	0
486	20240906	131700	39609730	18700	18700	18700	18700	0
487	20240906	131600	39609730	18700	18700	18700	18700	0
488	20240906	131500	39609730	18700	18700	18700	18700	0
489	20240906	131400	39609730	18700	18700	18700	18700	0
490	20240906	131300	39609730	18700	18700	18700	18700	5
491	20240906	131200	39516230	18700	18700	18700	18700	0
492	20240906	131100	39516230	18700	18700	18700	18700	0
493	20240906	131000	39516230	18700	18700	18700	18700	0
494	20240906	130900	39516230	18700	18700	18700	18700	0
495	20240906	130800	39516230	18700	18700	18700	18700	0
496	20240906	130700	39516230	18700	18700	18700	18700	0
497	20240906	130600	39516230	18700	18700	18700	18700	0
498	20240906	130500	39516230	18700	18700	18700	18700	0
499	20240906	130400	39516230	18700	18700	18700	18700	1
500	20240906	130300	39497530	18700	18700	18700	18700	0
501	20240906	130200	39497530	18700	18700	18700	18700	0
502	20240906	130100	39497530	18700	18700	18700	18700	0
503	20240906	130000	39497530	18700	18700	18700	18700	0
504	20240906	125900	39497530	18700	18700	18700	18700	0
505	20240906	125800	39497530	18700	18700	18700	18700	0
506	20240906	125700	39497530	18700	18700	18700	18700	1
507	20240906	125600	39478830	18660	18660	18660	18660	0
508	20240906	125500	39478830	18660	18660	18660	18660	0
509	20240906	125400	39478830	18660	18660	18660	18660	0
510	20240906	125300	39478830	18660	18660	18660	18660	0
511	20240906	125200	39478830	18660	18660	18660	18660	0
512	20240906	125100	39478830	18660	18660	18660	18660	14
513	20240906	125000	39217590	18660	18660	18660	18660	0
514	20240906	124900	39217590	18660	18660	18660	18660	0
515	20240906	124800	39217590	18660	18660	18660	18660	0
516	20240906	124700	39217590	18660	18660	18660	18660	0
517	20240906	124600	39217590	18660	18660	18660	18660	0
518	20240906	124500	39217590	18660	18660	18660	18660	0
519	20240906	124400	39217590	18660	18660	18660	18660	1
520	20240906	124300	39198930	18660	18660	18660	18660	0
521	20240906	124200	39198930	18660	18660	18660	18660	0
522	20240906	124100	39198930	18660	18660	18660	18660	0
523	20240906	124000	39198930	18660	18660	18660	18660	0
524	20240906	123900	39198930	18660	18660	18660	18660	0
525	20240906	123800	39198930	18660	18660	18660	18660	1
526	20240906	123700	39180270	18660	18660	18660	18660	0
527	20240906	123600	39180270	18660	18660	18660	18660	0
528	20240906	123500	39180270	18660	18660	18660	18660	0
529	20240906	123400	39180270	18660	18660	18660	18660	0
530	20240906	123300	39180270	18660	18660	18660	18660	0
531	20240906	123200	39180270	18660	18660	18660	18660	0
532	20240906	123100	39180270	18660	18660	18660	18660	0
533	20240906	123000	39180270	18660	18660	18660	18660	48
534	20240906	122900	38284590	18660	18660	18660	18660	0
535	20240906	122800	38284590	18660	18660	18660	18660	28
536	20240906	122700	37762110	18700	18700	18700	18700	0
537	20240906	122600	37762110	18700	18700	18700	18700	0
538	20240906	122500	37762110	18700	18700	18700	18700	0
539	20240906	122400	37762110	18700	18700	18700	18700	0
540	20240906	122300	37762110	18700	18700	18700	18700	1
541	20240906	122200	37743410	18700	18700	18700	18700	0
542	20240906	122100	37743410	18700	18700	18700	18700	0
543	20240906	122000	37743410	18700	18690	18700	18690	351
544	20240906	121900	31179800	18700	18690	18700	18690	500
545	20240906	121800	21829820	18660	18660	18660	18660	0
546	20240906	121700	21829820	18660	18660	18660	18660	33
547	20240906	121600	21214040	18670	18670	18670	18670	13
548	20240906	121500	20971330	18690	18690	18690	18690	0
549	20240906	121400	20971330	18690	18690	18690	18690	0
550	20240906	121300	20971330	18690	18690	18690	18690	0
551	20240906	121200	20971330	18690	18690	18690	18690	0
552	20240906	121100	20971330	18690	18690	18690	18690	0
553	20240906	121000	20971330	18690	18690	18690	18690	0
554	20240906	120900	20971330	18690	18690	18690	18690	0
555	20240906	120800	20971330	18690	18690	18690	18690	0
556	20240906	120700	20971330	18690	18690	18690	18690	1
557	20240906	120600	20952640	18690	18690	18690	18690	0
558	20240906	120500	20952640	18690	18690	18690	18690	0
559	20240906	120400	20952640	18690	18690	18690	18690	0
560	20240906	120300	20952640	18690	18690	18690	18690	0
561	20240906	120200	20952640	18690	18690	18690	18690	0
562	20240906	120100	20952640	18690	18690	18690	18690	0
563	20240906	120000	20952640	18690	18690	18690	18690	0
564	20240906	115900	20952640	18690	18690	18690	18690	0
565	20240906	115800	20952640	18690	18690	18690	18690	0
566	20240906	115700	20952640	18690	18690	18690	18690	0
567	20240906	115600	20952640	18690	18690	18690	18690	0
568	20240906	115500	20952640	18690	18690	18690	18690	0
569	20240906	115400	20952640	18690	18690	18690	18690	0
570	20240906	115300	20952640	18690	18690	18690	18690	1
571	20240906	115200	20933950	18690	18690	18690	18690	0
572	20240906	115100	20933950	18690	18690	18690	18690	0
573	20240906	115000	20933950	18690	18690	18690	18690	0
574	20240906	114900	20933950	18690	18690	18690	18690	1
575	20240906	114800	20915260	18690	18690	18690	18690	0
576	20240906	114700	20915260	18690	18690	18690	18690	0
577	20240906	114600	20915260	18690	18690	18690	18690	0
578	20240906	114500	20915260	18690	18690	18690	18690	0
579	20240906	114400	20915260	18690	18690	18690	18690	0
580	20240906	114300	20915260	18690	18690	18690	18690	0
581	20240906	114200	20915260	18690	18690	18690	18690	0
582	20240906	114100	20915260	18690	18690	18690	18690	1
583	20240906	114000	20896570	18670	18670	18670	18670	0
584	20240906	113900	20896570	18670	18670	18670	18670	0
585	20240906	113800	20896570	18670	18670	18670	18670	0
586	20240906	113700	20896570	18670	18670	18670	18670	0
587	20240906	113600	20896570	18670	18670	18670	18670	0
588	20240906	113500	20896570	18670	18670	18670	18670	16
589	20240906	113400	20597850	18680	18680	18680	18680	0
590	20240906	113300	20597850	18680	18680	18680	18680	0
591	20240906	113200	20597850	18680	18680	18680	18680	0
592	20240906	113100	20597850	18680	18680	18680	18680	0
593	20240906	113000	20597850	18680	18680	18680	18680	0
594	20240906	112900	20597850	18680	18680	18680	18680	1
595	20240906	112800	20579170	18680	18680	18680	18680	40
596	20240906	112700	19831970	18690	18690	18690	18690	6
597	20240906	112600	19719830	18690	18690	18690	18690	1
598	20240906	112500	19701140	18690	18690	18690	18690	0
599	20240906	112400	19701140	18690	18690	18690	18690	0
600	20240906	112300	19701140	18690	18690	18690	18690	0
601	20240906	112200	19701140	18690	18690	18690	18690	0
602	20240906	112100	19701140	18690	18690	18690	18690	0
603	20240906	112000	19701140	18690	18690	18690	18690	0
604	20240906	111900	19701140	18690	18690	18690	18690	4
605	20240906	111800	19626380	18690	18690	18690	18690	0
606	20240906	111700	19626380	18690	18690	18690	18690	0
607	20240906	111600	19626380	18690	18690	18690	18690	0
608	20240906	111500	19626380	18690	18690	18690	18690	1
609	20240906	111400	19607690	18700	18700	18700	18700	0
610	20240906	111300	19607690	18700	18700	18700	18700	0
611	20240906	111200	19607690	18700	18700	18700	18700	0
612	20240906	111100	19607690	18700	18700	18700	18700	0
613	20240906	111000	19607690	18700	18700	18700	18700	1
614	20240906	110900	19588990	18690	18690	18690	18690	0
615	20240906	110800	19588990	18690	18690	18690	18690	0
616	20240906	110700	19588990	18690	18690	18690	18690	0
617	20240906	110600	19588990	18690	18690	18690	18690	0
618	20240906	110500	19588990	18690	18690	18690	18690	0
619	20240906	110400	19588990	18690	18690	18690	18690	0
620	20240906	110300	19588990	18690	18690	18690	18690	0
621	20240906	110200	19588990	18690	18690	18690	18690	0
622	20240906	110100	19588990	18690	18690	18690	18690	0
623	20240906	110000	19588990	18690	18690	18690	18690	0
624	20240906	105900	19588990	18690	18690	18690	18690	0
625	20240906	105800	19588990	18690	18690	18690	18690	0
626	20240906	105700	19588990	18690	18690	18690	18690	53
627	20240906	105600	18598420	18690	18690	18690	18690	0
628	20240906	105500	18598420	18690	18690	18690	18690	5
629	20240906	105400	18504970	18680	18680	18680	18680	0
630	20240906	105300	18504970	18680	18680	18680	18680	0
631	20240906	105200	18504970	18680	18680	18680	18680	0
632	20240906	105100	18504970	18680	18680	18680	18680	0
633	20240906	105000	18504970	18680	18680	18680	18680	0
634	20240906	104900	18504970	18680	18680	18680	18680	0
635	20240906	104800	18504970	18680	18680	18680	18680	0
636	20240906	104700	18504970	18680	18680	18680	18680	0
637	20240906	104600	18504970	18680	18680	18680	18680	1
638	20240906	104500	18486290	18690	18690	18690	18690	0
639	20240906	104400	18486290	18690	18690	18690	18690	0
640	20240906	104300	18486290	18690	18690	18690	18690	0
641	20240906	104200	18486290	18690	18690	18690	18690	0
642	20240906	104100	18486290	18690	18690	18690	18690	0
643	20240906	104000	18486290	18690	18690	18690	18690	1
644	20240906	103900	18467600	18670	18670	18670	18670	0
645	20240906	103800	18467600	18670	18670	18670	18670	0
646	20240906	103700	18467600	18670	18670	18670	18670	0
647	20240906	103600	18467600	18670	18670	18670	18670	0
648	20240906	103500	18467600	18670	18670	18670	18670	55
649	20240906	103400	17440750	18680	18700	18700	18680	220
650	20240906	103300	13329040	18700	18700	18700	18700	0
651	20240906	103200	13329040	18700	18700	18700	18700	0
652	20240906	103100	13329040	18700	18700	18700	18700	0
653	20240906	103000	13329040	18700	18700	18700	18700	0
654	20240906	102900	13329040	18700	18700	18700	18700	0
655	20240906	102800	13329040	18700	18700	18700	18700	0
656	20240906	102700	13329040	18700	18700	18700	18700	0
657	20240906	102600	13329040	18700	18700	18700	18700	0
658	20240906	102500	13329040	18700	18700	18700	18700	0
659	20240906	102400	13329040	18700	18700	18700	18700	2
660	20240906	102300	13291640	18700	18700	18700	18700	0
661	20240906	102200	13291640	18700	18700	18700	18700	0
662	20240906	102100	13291640	18700	18700	18700	18700	0
663	20240906	102000	13291640	18700	18700	18700	18700	0
664	20240906	101900	13291640	18700	18700	18700	18700	0
665	20240906	101800	13291640	18700	18700	18700	18700	0
666	20240906	101700	13291640	18700	18700	18700	18700	0
667	20240906	101600	13291640	18700	18700	18700	18700	0
668	20240906	101500	13291640	18700	18700	18700	18700	0
669	20240906	101400	13291640	18700	18700	18700	18700	0
670	20240906	101300	13291640	18700	18700	18700	18700	0
671	20240906	101200	13291640	18700	18700	18700	18700	0
672	20240906	101100	13291640	18700	18700	18700	18700	0
673	20240906	101000	13291640	18700	18700	18700	18700	0
674	20240906	100900	13291640	18700	18700	18700	18700	0
675	20240906	100800	13291640	18700	18700	18700	18700	52
676	20240906	100700	12319240	18700	18700	18700	18700	50
677	20240906	100600	11384240	18710	18710	18710	18710	0
678	20240906	100500	11384240	18710	18710	18710	18710	0
679	20240906	100400	11384240	18710	18710	18710	18710	0
680	20240906	100300	11384240	18710	18710	18710	18710	0
681	20240906	100200	11384240	18710	18710	18710	18710	0
682	20240906	100100	11384240	18710	18710	18710	18710	0
683	20240906	100000	11384240	18710	18710	18710	18710	0
684	20240906	095900	11384240	18710	18710	18710	18710	9
685	20240906	095800	11215850	18680	18680	18680	18680	0
686	20240906	095700	11215850	18680	18680	18680	18680	0
687	20240906	095600	11215850	18680	18680	18680	18680	0
688	20240906	095500	11215850	18680	18680	18680	18680	0
689	20240906	095400	11215850	18680	18680	18680	18680	0
690	20240906	095300	11215850	18680	18680	18680	18680	0
691	20240906	095200	11215850	18680	18680	18680	18680	0
692	20240906	095100	11215850	18680	18680	18680	18680	0
693	20240906	095000	11215850	18680	18680	18680	18680	0
694	20240906	094900	11215850	18680	18680	18680	18680	0
695	20240906	094800	11215850	18680	18680	18680	18680	20
696	20240906	094700	10842250	18690	18690	18690	18690	0
697	20240906	094600	10842250	18690	18690	18690	18690	1
698	20240906	094500	10823560	18800	18800	18800	18800	0
699	20240906	094400	10823560	18800	18800	18800	18800	0
700	20240906	094300	10823560	18800	18800	18800	18800	2
701	20240906	094200	10785960	18800	18800	18800	18800	0
702	20240906	094100	10785960	18800	18800	18800	18800	21
703	20240906	094000	10391160	18800	18800	18800	18800	0
704	20240906	093900	10391160	18800	18800	18800	18800	0
705	20240906	093800	10391160	18800	18800	18800	18800	0
706	20240906	093700	10391160	18800	18800	18800	18800	2
707	20240906	093600	10353560	18690	18690	18690	18690	10
708	20240906	093500	10166660	18690	18690	18690	18690	40
709	20240906	093400	9419060	18690	18690	18690	18690	0
710	20240906	093300	9419060	18690	18710	18710	18690	160
711	20240906	093200	6426550	18800	18800	18800	18800	0
712	20240906	093100	6426550	18800	18800	18800	18800	1
713	20240906	093000	6407750	18730	18730	18730	18730	0
714	20240906	092900	6407750	18730	18740	18740	18730	25
715	20240906	092800	5939310	18740	18740	18740	18740	0
716	20240906	092700	5939310	18740	18740	18740	18740	50
717	20240906	092600	5002310	18740	18740	18740	18740	0
718	20240906	092500	5002310	18740	18740	18740	18740	0
719	20240906	092400	5002310	18740	18740	18740	18740	0
720	20240906	092300	5002310	18740	18740	18740	18740	0
721	20240906	092200	5002310	18740	18740	18740	18740	10
722	20240906	092100	4814910	18760	18760	18760	18760	0
723	20240906	092000	4814910	18760	18760	18760	18760	0
724	20240906	091900	4814910	18760	18760	18760	18760	0
725	20240906	091800	4814910	18760	18760	18760	18760	2
726	20240906	091700	4777390	18770	18770	18770	18770	1
727	20240906	091600	4758620	18770	18770	18770	18770	0
728	20240906	091500	4758620	18770	18770	18770	18770	0
729	20240906	091400	4758620	18770	18800	18800	18770	31
730	20240906	091300	4176080	18800	18800	18800	18800	1
731	20240906	091200	4157280	18800	18800	18800	18800	0
732	20240906	091100	4157280	18800	18800	18800	18800	0
733	20240906	091000	4157280	18800	18800	18800	18800	0
734	20240906	090900	4157280	18800	18850	18860	18800	218
735	20240906	090800	56970	18990	18990	18990	18990	0
736	20240906	090700	56970	18990	18990	18990	18990	3
737	20240906	090600	0	18990	18990	18990	18990	0
738	20240906	090500	0	18990	18990	18990	18990	0
739	20240906	090400	0	18990	18990	18990	18990	0
740	20240906	090300	0	18990	18990	18990	18990	0
741	20240906	090200	0	18990	18990	18990	18990	0
742	20240906	090100	0	18990	18990	18990	18990	0
743	20240906	090000	0	18990	18990	18990	18990	0