KissMeData/042420/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	192300	217249550	18780	18780	18780	18780	741
3	20240913	192200	217249550	18780	18780	18780	18780	0
4	20240913	192100	217249550	18780	18780	18780	18780	0
5	20240913	192000	217249550	18780	18780	18780	18780	0
6	20240913	191900	217249550	18780	18780	18780	18780	0
7	20240913	191800	217249550	18780	18780	18780	18780	0
8	20240913	191700	217249550	18780	18780	18780	18780	0
9	20240913	191600	217249550	18780	18780	18780	18780	0
10	20240913	191500	217249550	18780	18780	18780	18780	0
11	20240913	191400	217249550	18780	18780	18780	18780	0
12	20240913	191300	217249550	18780	18780	18780	18780	0
13	20240913	191200	217249550	18780	18780	18780	18780	0
14	20240913	191100	217249550	18780	18780	18780	18780	0
15	20240913	191000	217249550	18780	18780	18780	18780	0
16	20240913	190900	217249550	18780	18780	18780	18780	0
17	20240913	190800	217249550	18780	18780	18780	18780	0
18	20240913	190700	217249550	18780	18780	18780	18780	0
19	20240913	190600	217249550	18780	18780	18780	18780	0
20	20240913	190500	217249550	18780	18780	18780	18780	0
21	20240913	190400	217249550	18780	18780	18780	18780	0
22	20240913	190300	217249550	18780	18780	18780	18780	0
23	20240913	190200	217249550	18780	18780	18780	18780	0
24	20240913	190100	217249550	18780	18780	18780	18780	0
25	20240913	190000	217249550	18780	18780	18780	18780	0
26	20240913	185900	217249550	18780	18780	18780	18780	0
27	20240913	185800	217249550	18780	18780	18780	18780	0
28	20240913	185700	217249550	18780	18780	18780	18780	0
29	20240913	185600	217249550	18780	18780	18780	18780	0
30	20240913	185500	217249550	18780	18780	18780	18780	0
31	20240913	185400	217249550	18780	18780	18780	18780	0
32	20240913	185300	217249550	18780	18780	18780	18780	741
33	20240913	185200	217249550	18780	18780	18780	18780	0
34	20240913	185100	217249550	18780	18780	18780	18780	0
35	20240913	185000	217249550	18780	18780	18780	18780	0
36	20240913	184900	217249550	18780	18780	18780	18780	0
37	20240913	184800	217249550	18780	18780	18780	18780	0
38	20240913	184700	217249550	18780	18780	18780	18780	0
39	20240913	184600	217249550	18780	18780	18780	18780	0
40	20240913	184500	217249550	18780	18780	18780	18780	0
41	20240913	184400	217249550	18780	18780	18780	18780	0
42	20240913	184300	217249550	18780	18780	18780	18780	0
43	20240913	184200	217249550	18780	18780	18780	18780	0
44	20240913	184100	217249550	18780	18780	18780	18780	0
45	20240913	184000	217249550	18780	18780	18780	18780	0
46	20240913	183900	217249550	18780	18780	18780	18780	0
47	20240913	183800	217249550	18780	18780	18780	18780	0
48	20240913	183700	217249550	18780	18780	18780	18780	0
49	20240913	183600	217249550	18780	18780	18780	18780	0
50	20240913	183500	217249550	18780	18780	18780	18780	0
51	20240913	183400	217249550	18780	18780	18780	18780	0
52	20240913	183300	217249550	18780	18780	18780	18780	0
53	20240913	183200	217249550	18780	18780	18780	18780	0
54	20240913	183100	217249550	18780	18780	18780	18780	0
55	20240913	183000	217249550	18780	18780	18780	18780	0
56	20240913	182900	217249550	18780	18780	18780	18780	0
57	20240913	182800	217249550	18780	18780	18780	18780	0
58	20240913	182700	217249550	18780	18780	18780	18780	0
59	20240913	182600	217249550	18780	18780	18780	18780	0
60	20240913	182500	217249550	18780	18780	18780	18780	0
61	20240913	182400	217249550	18780	18780	18780	18780	0
62	20240913	182300	217249550	18780	18780	18780	18780	741
63	20240913	182200	217249550	18780	18780	18780	18780	0
64	20240913	182100	217249550	18780	18780	18780	18780	0
65	20240913	182000	217249550	18780	18780	18780	18780	0
66	20240913	181900	217249550	18780	18780	18780	18780	0
67	20240913	181800	217249550	18780	18780	18780	18780	0
68	20240913	181700	217249550	18780	18780	18780	18780	0
69	20240913	181600	217249550	18780	18780	18780	18780	0
70	20240913	181500	217249550	18780	18780	18780	18780	0
71	20240913	181400	217249550	18780	18780	18780	18780	0
72	20240913	181300	217249550	18780	18780	18780	18780	0
73	20240913	181200	217249550	18780	18780	18780	18780	0
74	20240913	181100	217249550	18780	18780	18780	18780	0
75	20240913	181000	217249550	18780	18780	18780	18780	0
76	20240913	180900	217249550	18780	18780	18780	18780	0
77	20240913	180800	217249550	18780	18780	18780	18780	0
78	20240913	180700	217249550	18780	18780	18780	18780	0
79	20240913	180600	217249550	18780	18780	18780	18780	0
80	20240913	180500	217249550	18780	18780	18780	18780	0
81	20240913	180400	217249550	18780	18780	18780	18780	0
82	20240913	180300	217249550	18780	18780	18780	18780	0
83	20240913	180200	217249550	18780	18780	18780	18780	0
84	20240913	180100	217249550	18780	18780	18780	18780	0
85	20240913	180000	217249550	18780	18780	18780	18780	0
86	20240913	175900	217249550	18780	18780	18780	18780	0
87	20240913	175800	217249550	18780	18780	18780	18780	0
88	20240913	175700	217249550	18780	18780	18780	18780	0
89	20240913	175600	217249550	18780	18780	18780	18780	0
90	20240913	175500	217249550	18780	18780	18780	18780	0
91	20240913	175400	217249550	18780	18780	18780	18780	0
92	20240913	175300	217249550	18780	18780	18780	18780	741
93	20240913	175200	217249550	18780	18780	18780	18780	0
94	20240913	175100	217249550	18780	18780	18780	18780	0
95	20240913	175000	217249550	18780	18780	18780	18780	0
96	20240913	174900	217249550	18780	18780	18780	18780	0
97	20240913	174800	217249550	18780	18780	18780	18780	0
98	20240913	174700	217249550	18780	18780	18780	18780	0
99	20240913	174600	217249550	18780	18780	18780	18780	0
100	20240913	174500	217249550	18780	18780	18780	18780	0
101	20240913	174400	217249550	18780	18780	18780	18780	0
102	20240913	174300	217249550	18780	18780	18780	18780	0
103	20240913	174200	217249550	18780	18780	18780	18780	0
104	20240913	174100	217249550	18780	18780	18780	18780	0
105	20240913	174000	217249550	18780	18780	18780	18780	0
106	20240913	173900	217249550	18780	18780	18780	18780	0
107	20240913	173800	217249550	18780	18780	18780	18780	0
108	20240913	173700	217249550	18780	18780	18780	18780	0
109	20240913	173600	217249550	18780	18780	18780	18780	0
110	20240913	173500	217249550	18780	18780	18780	18780	0
111	20240913	173400	217249550	18780	18780	18780	18780	0
112	20240913	173300	217249550	18780	18780	18780	18780	0
113	20240913	173200	217249550	18780	18780	18780	18780	0
114	20240913	173100	217249550	18780	18780	18780	18780	0
115	20240913	173000	217249550	18780	18780	18780	18780	0
116	20240913	172900	217249550	18780	18780	18780	18780	0
117	20240913	172800	217249550	18780	18780	18780	18780	0
118	20240913	172700	217249550	18780	18780	18780	18780	0
119	20240913	172600	217249550	18780	18780	18780	18780	0
120	20240913	172500	217249550	18780	18780	18780	18780	0
121	20240913	172400	217249550	18780	18780	18780	18780	0
122	20240913	172300	217249550	18780	18780	18780	18780	741
123	20240913	172200	217249550	18780	18780	18780	18780	0
124	20240913	172100	217249550	18780	18780	18780	18780	0
125	20240913	172000	217249550	18780	18780	18780	18780	0
126	20240913	171900	217249550	18780	18780	18780	18780	0
127	20240913	171800	217249550	18780	18780	18780	18780	0
128	20240913	171700	217249550	18780	18780	18780	18780	0
129	20240913	171600	217249550	18780	18780	18780	18780	0
130	20240913	171500	217249550	18780	18780	18780	18780	0
131	20240913	171400	217249550	18780	18780	18780	18780	0
132	20240913	171300	217249550	18780	18780	18780	18780	0
133	20240913	171200	217249550	18780	18780	18780	18780	0
134	20240913	171100	217249550	18780	18780	18780	18780	0
135	20240913	171000	217249550	18780	18780	18780	18780	0
136	20240913	170900	217249550	18780	18780	18780	18780	0
137	20240913	170800	217249550	18780	18780	18780	18780	0
138	20240913	170700	217249550	18780	18780	18780	18780	0
139	20240913	170600	217249550	18780	18780	18780	18780	0
140	20240913	170500	217249550	18780	18780	18780	18780	0
141	20240913	170400	217249550	18780	18780	18780	18780	0
142	20240913	170300	217249550	18780	18780	18780	18780	0
143	20240913	170200	217249550	18780	18780	18780	18780	0
144	20240913	170100	217249550	18780	18780	18780	18780	0
145	20240913	170000	217249550	18780	18780	18780	18780	0
146	20240913	165900	217249550	18780	18780	18780	18780	0
147	20240913	165800	217249550	18780	18780	18780	18780	0
148	20240913	165700	217249550	18780	18780	18780	18780	0
149	20240913	165600	217249550	18780	18780	18780	18780	0
150	20240913	165500	217249550	18780	18780	18780	18780	0
151	20240913	165400	217249550	18780	18780	18780	18780	0
152	20240913	165300	217249550	18780	18780	18780	18780	741
153	20240913	165200	217249550	18780	18780	18780	18780	0
154	20240913	165100	217249550	18780	18780	18780	18780	0
155	20240913	165000	217249550	18780	18780	18780	18780	0
156	20240913	164900	217249550	18780	18780	18780	18780	0
157	20240913	164800	217249550	18780	18780	18780	18780	0
158	20240913	164700	217249550	18780	18780	18780	18780	0
159	20240913	164600	217249550	18780	18780	18780	18780	0
160	20240913	164500	217249550	18780	18780	18780	18780	0
161	20240913	164400	217249550	18780	18780	18780	18780	0
162	20240913	164300	217249550	18780	18780	18780	18780	0
163	20240913	164200	217249550	18780	18780	18780	18780	0
164	20240913	164100	217249550	18780	18780	18780	18780	0
165	20240913	164000	217249550	18780	18780	18780	18780	0
166	20240913	163900	217249550	18780	18780	18780	18780	0
167	20240913	163800	217249550	18780	18780	18780	18780	0
168	20240913	163700	217249550	18780	18780	18780	18780	0
169	20240913	163600	217249550	18780	18780	18780	18780	0
170	20240913	163500	217249550	18780	18780	18780	18780	0
171	20240913	163400	217249550	18780	18780	18780	18780	0
172	20240913	163300	217249550	18780	18780	18780	18780	0
173	20240913	163200	217249550	18780	18780	18780	18780	0
174	20240913	163100	217249550	18780	18780	18780	18780	0
175	20240913	163000	217249550	18780	18780	18780	18780	0
176	20240913	162900	217249550	18780	18780	18780	18780	0
177	20240913	162800	217249550	18780	18780	18780	18780	0
178	20240913	162700	217249550	18780	18780	18780	18780	0
179	20240913	162600	217249550	18780	18780	18780	18780	0
180	20240913	162500	217249550	18780	18780	18780	18780	0
181	20240913	162400	217249550	18780	18780	18780	18780	0
182	20240913	162300	217249550	18780	18780	18780	18780	741
183	20240913	162200	217249550	18780	18780	18780	18780	0
184	20240913	162100	217249550	18780	18780	18780	18780	0
185	20240913	162000	217249550	18780	18780	18780	18780	0
186	20240913	161900	217249550	18780	18780	18780	18780	0
187	20240913	161800	217249550	18780	18780	18780	18780	0
188	20240913	161700	217249550	18780	18780	18780	18780	0
189	20240913	161600	217249550	18780	18780	18780	18780	0
190	20240913	161500	217249550	18780	18780	18780	18780	0
191	20240913	161400	217249550	18780	18780	18780	18780	0
192	20240913	161300	217249550	18780	18780	18780	18780	0
193	20240913	161200	217249550	18780	18780	18780	18780	0
194	20240913	161100	217249550	18780	18780	18780	18780	0
195	20240913	161000	217249550	18780	18780	18780	18780	0
196	20240913	160900	217249550	18780	18780	18780	18780	0
197	20240913	160800	217249550	18780	18780	18780	18780	0
198	20240913	160700	217249550	18780	18780	18780	18780	0
199	20240913	160600	217249550	18780	18780	18780	18780	0
200	20240913	160500	217249550	18780	18780	18780	18780	0
201	20240913	160400	217249550	18780	18780	18780	18780	0
202	20240913	160300	217249550	18780	18780	18780	18780	0
203	20240913	160200	217249550	18780	18780	18780	18780	0
204	20240913	160100	217249550	18780	18780	18780	18780	0
205	20240913	160000	217249550	18780	18780	18780	18780	0
206	20240913	155900	217249550	18780	18780	18780	18780	0
207	20240913	155800	217249550	18780	18780	18780	18780	0
208	20240913	155700	217249550	18780	18780	18780	18780	0
209	20240913	155600	217249550	18780	18780	18780	18780	0
210	20240913	155500	217249550	18780	18780	18780	18780	0
211	20240913	155400	217249550	18780	18780	18780	18780	0
212	20240913	155300	217249550	18780	18780	18780	18780	741
213	20240913	155200	217249550	18780	18780	18780	18780	0
214	20240913	155100	217249550	18780	18780	18780	18780	0
215	20240913	155000	217249550	18780	18780	18780	18780	0
216	20240913	154900	217249550	18780	18780	18780	18780	0
217	20240913	154800	217249550	18780	18780	18780	18780	0
218	20240913	154700	217249550	18780	18780	18780	18780	0
219	20240913	154600	217249550	18780	18780	18780	18780	0
220	20240913	154500	217249550	18780	18780	18780	18780	0
221	20240913	154400	217249550	18780	18780	18780	18780	0
222	20240913	154300	217249550	18780	18780	18780	18780	0
223	20240913	154200	217249550	18780	18780	18780	18780	0
224	20240913	154100	217249550	18780	18780	18780	18780	0
225	20240913	154000	217249550	18780	18780	18780	18780	0
226	20240913	153900	217249550	18780	18780	18780	18780	0
227	20240913	153800	217249550	18780	18780	18780	18780	0
228	20240913	153700	217249550	18780	18780	18780	18780	0
229	20240913	153600	217249550	18780	18780	18780	18780	0
230	20240913	153500	217249550	18780	18780	18780	18780	0
231	20240913	153400	217249550	18780	18780	18780	18780	0
232	20240913	153300	217249550	18780	18780	18780	18780	0
233	20240913	153200	217249550	18780	18780	18780	18780	0
234	20240913	153100	217249550	18780	18780	18780	18780	0
235	20240913	153000	217249550	18780	18780	18780	18780	741
236	20240913	152900	203333570	18800	18800	18800	18800	0
237	20240913	152800	203333570	18800	18800	18800	18800	0
238	20240913	152700	203333570	18800	18800	18800	18800	0
239	20240913	152600	203333570	18800	18800	18800	18800	0
240	20240913	152500	203333570	18800	18800	18800	18800	0
241	20240913	152400	203333570	18800	18800	18800	18800	0
242	20240913	152300	203333570	18800	18800	18800	18800	0
243	20240913	152200	203333570	18800	18800	18800	18800	0
244	20240913	152100	203333570	18800	18800	18800	18800	0
245	20240913	152000	203333570	18800	18800	18800	18800	0
246	20240913	151900	203333570	18800	18800	18800	18800	0
247	20240913	151800	203333570	18800	18800	18800	18800	7
248	20240913	151700	203201970	18800	18800	18800	18800	0
249	20240913	151600	203201970	18800	18800	18800	18800	0
250	20240913	151500	203201970	18800	18750	18800	18750	112
251	20240913	151400	201101870	18800	18800	18800	18800	3
252	20240913	151300	201045470	18780	18780	18780	18780	28
253	20240913	151200	200519630	18780	18780	18780	18780	0
254	20240913	151100	200519630	18780	18780	18780	18780	0
255	20240913	151000	200519630	18780	18780	18780	18780	0
256	20240913	150900	200519630	18780	18800	18800	18780	33
257	20240913	150800	199899290	18800	18800	18800	18800	0
258	20240913	150700	199899290	18800	18800	18800	18800	0
259	20240913	150600	199899290	18800	18800	18800	18800	50
260	20240913	150500	198959290	18800	18800	18800	18800	0
261	20240913	150400	198959290	18800	18800	18800	18800	0
262	20240913	150300	198959290	18800	18780	18800	18780	10
263	20240913	150200	198771430	18780	18780	18780	18780	43
264	20240913	150100	197963890	18800	18800	18800	18800	0
265	20240913	150000	197963890	18800	18800	18800	18800	1
266	20240913	145900	197945090	18800	18800	18800	18800	0
267	20240913	145800	197945090	18800	18800	18800	18800	0
268	20240913	145700	197945090	18800	18800	18800	18800	0
269	20240913	145600	197945090	18800	18800	18800	18800	0
270	20240913	145500	197945090	18800	18800	18800	18800	0
271	20240913	145400	197945090	18800	18800	18800	18800	0
272	20240913	145300	197945090	18800	18800	18800	18800	0
273	20240913	145200	197945090	18800	18800	18800	18800	0
274	20240913	145100	197945090	18800	18800	18800	18800	55
275	20240913	145000	196911090	18800	18800	18800	18800	0
276	20240913	144900	196911090	18800	18800	18800	18800	36
277	20240913	144800	196234290	18800	18800	18800	18800	0
278	20240913	144700	196234290	18800	18800	18800	18800	0
279	20240913	144600	196234290	18800	18800	18800	18800	2
280	20240913	144500	196196690	18790	18790	18790	18790	72
281	20240913	144400	194843810	18790	18790	18790	18790	10
282	20240913	144300	194655910	18790	18790	18790	18790	10
283	20240913	144200	194468010	18750	18750	18750	18750	0
284	20240913	144100	194468010	18750	18780	18780	18750	59
285	20240913	144000	193360560	18780	18780	18780	18780	0
286	20240913	143900	193360560	18780	18780	18780	18780	110
287	20240913	143800	191294760	18780	18780	18780	18780	20
288	20240913	143700	190919160	18790	18790	18790	18790	0
289	20240913	143600	190919160	18790	18790	18790	18790	94
290	20240913	143500	189152900	18790	18790	18790	18790	0
291	20240913	143400	189152900	18790	18790	18790	18790	0
292	20240913	143300	189152900	18790	18790	18790	18790	59
293	20240913	143200	188044290	18800	18790	18800	18790	179
294	20240913	143100	184680870	18790	18790	18790	18790	0
295	20240913	143000	184680870	18790	18790	18790	18790	2
296	20240913	142900	184643290	18780	18780	18780	18780	0
297	20240913	142800	184643290	18780	18780	18780	18780	0
298	20240913	142700	184643290	18780	18780	18780	18780	6
299	20240913	142600	184530610	18800	18800	18800	18800	0
300	20240913	142500	184530610	18800	18800	18800	18800	1
301	20240913	142400	184511810	18780	18790	18790	18780	128
302	20240913	142300	182106710	18790	18790	18790	18790	0
303	20240913	142200	182106710	18790	18790	18790	18790	0
304	20240913	142100	182106710	18790	18790	18790	18790	22
305	20240913	142000	181693330	18800	18800	18800	18800	96
306	20240913	141900	179888530	18800	18800	18800	18800	0
307	20240913	141800	179888530	18800	18800	18800	18800	1
308	20240913	141700	179869730	18790	18790	18790	18790	349
309	20240913	141600	173312020	18790	18790	18790	18790	1
310	20240913	141500	173293230	18780	18780	18780	18780	0
311	20240913	141400	173293230	18780	18780	18780	18780	0
312	20240913	141300	173293230	18780	18780	18780	18780	0
313	20240913	141200	173293230	18780	18780	18780	18780	0
314	20240913	141100	173293230	18780	18780	18780	18780	0
315	20240913	141000	173293230	18780	18780	18780	18780	0
316	20240913	140900	173293230	18780	18780	18780	18780	0
317	20240913	140800	173293230	18780	18780	18780	18780	39
318	20240913	140700	172560810	18780	18780	18780	18780	120
319	20240913	140600	170307210	18790	18790	18790	18790	0
320	20240913	140500	170307210	18790	18790	18790	18790	114
321	20240913	140400	168165150	18800	18800	18800	18800	0
322	20240913	140300	168165150	18800	18800	18800	18800	0
323	20240913	140200	168165150	18800	18800	18800	18800	31
324	20240913	140100	167582350	18800	18800	18800	18800	0
325	20240913	140000	167582350	18800	18800	18800	18800	0
326	20240913	135900	167582350	18800	18800	18800	18800	49
327	20240913	135800	166661150	18800	18800	18800	18800	0
328	20240913	135700	166661150	18800	18800	18800	18800	0
329	20240913	135600	166661150	18800	18800	18800	18800	0
330	20240913	135500	166661150	18800	18800	18800	18800	67
331	20240913	135400	165401550	18800	18800	18800	18800	27
332	20240913	135300	164893950	18820	18820	18820	18820	0
333	20240913	135200	164893950	18820	18820	18820	18820	80
334	20240913	135100	163388350	18820	18820	18820	18820	105
335	20240913	135000	161412250	18830	18830	18830	18830	0
336	20240913	134900	161412250	18830	18830	18830	18830	66
337	20240913	134800	160169470	18830	18830	18830	18830	0
338	20240913	134700	160169470	18830	18830	18830	18830	0
339	20240913	134600	160169470	18830	18830	18830	18830	40
340	20240913	134500	159416270	18830	18830	18830	18830	0
341	20240913	134400	159416270	18830	18830	18830	18830	0
342	20240913	134300	159416270	18830	18830	18830	18830	120
343	20240913	134200	157156670	18820	18820	18820	18820	0
344	20240913	134100	157156670	18820	18820	18820	18820	1
345	20240913	134000	157137850	18820	18820	18820	18820	211
346	20240913	133900	153166830	18820	18820	18820	18820	10
347	20240913	133800	152978630	18820	18820	18820	18820	0
348	20240913	133700	152978630	18820	18820	18820	18820	0
349	20240913	133600	152978630	18820	18820	18820	18820	0
350	20240913	133500	152978630	18820	18820	18820	18820	0
351	20240913	133400	152978630	18820	18820	18820	18820	0
352	20240913	133300	152978630	18820	18820	18820	18820	0
353	20240913	133200	152978630	18820	18820	18820	18820	0
354	20240913	133100	152978630	18820	18820	18820	18820	183
355	20240913	133000	149534570	18820	18820	18820	18820	0
356	20240913	132900	149534570	18820	18820	18820	18820	0
357	20240913	132800	149534570	18820	18820	18820	18820	0
358	20240913	132700	149534570	18820	18820	18820	18820	0
359	20240913	132600	149534570	18820	18820	18820	18820	5
360	20240913	132500	149440470	18820	18820	18820	18820	0
361	20240913	132400	149440470	18820	18820	18820	18820	48
362	20240913	132300	148537110	18820	18820	18820	18820	0
363	20240913	132200	148537110	18820	18820	18820	18820	0
364	20240913	132100	148537110	18820	18820	18820	18820	39
365	20240913	132000	147803130	18800	18800	18800	18800	10
366	20240913	131900	147615130	18800	18800	18800	18800	20
367	20240913	131800	147239130	18800	18800	18800	18800	10
368	20240913	131700	147051130	18800	18800	18800	18800	0
369	20240913	131600	147051130	18800	18800	18800	18800	0
370	20240913	131500	147051130	18800	18800	18800	18800	0
371	20240913	131400	147051130	18800	18800	18800	18800	0
372	20240913	131300	147051130	18800	18800	18800	18800	92
373	20240913	131200	145321530	18800	18800	18800	18800	0
374	20240913	131100	145321530	18800	18800	18800	18800	0
375	20240913	131000	145321530	18800	18800	18800	18800	5
376	20240913	130900	145227530	18800	18820	18820	18800	105
377	20240913	130800	143252710	18820	18820	18820	18820	0
378	20240913	130700	143252710	18820	18820	18820	18820	0
379	20240913	130600	143252710	18820	18820	18820	18820	19
380	20240913	130500	142895130	18820	18820	18820	18820	0
381	20240913	130400	142895130	18820	18820	18820	18820	0
382	20240913	130300	142895130	18820	18820	18820	18820	0
383	20240913	130200	142895130	18820	18820	18820	18820	74
384	20240913	130100	141502450	18820	18820	18820	18820	36
385	20240913	130000	140824930	18820	18820	18820	18820	0
386	20240913	125900	140824930	18820	18820	18820	18820	50
387	20240913	125800	139883930	18820	18820	18820	18820	0
388	20240913	125700	139883930	18820	18820	18820	18820	12
389	20240913	125600	139658090	18820	18820	18820	18820	31
390	20240913	125500	139074670	18820	18820	18820	18820	0
391	20240913	125400	139074670	18820	18820	18820	18820	0
392	20240913	125300	139074670	18820	18820	18820	18820	30
393	20240913	125200	138510070	18820	18820	18820	18820	0
394	20240913	125100	138510070	18820	18820	18820	18820	0
395	20240913	125000	138510070	18820	18820	18820	18820	58
396	20240913	124900	137418510	18820	18820	18820	18820	0
397	20240913	124800	137418510	18820	18820	18820	18820	0
398	20240913	124700	137418510	18820	18820	18820	18820	59
399	20240913	124600	136308130	18820	18820	18820	18820	0
400	20240913	124500	136308130	18820	18820	18820	18820	0
401	20240913	124400	136308130	18820	18820	18820	18820	56
402	20240913	124300	135254210	18820	18820	18820	18820	54
403	20240913	124200	134237930	18830	18830	18830	18830	75
404	20240913	124100	132825680	18820	18820	18820	18820	39
405	20240913	124000	132091700	18820	18820	18820	18820	0
406	20240913	123900	132091700	18820	18820	18820	18820	0
407	20240913	123800	132091700	18820	18820	18820	18820	47
408	20240913	123700	131207160	18820	18820	18820	18820	0
409	20240913	123600	131207160	18820	18820	18820	18820	14
410	20240913	123500	130943680	18820	18820	18820	18820	0
411	20240913	123400	130943680	18820	18820	18820	18820	44
412	20240913	123300	130115600	18820	18820	18820	18820	0
413	20240913	123200	130115600	18820	18820	18820	18820	0
414	20240913	123100	130115600	18820	18830	18830	18820	86
415	20240913	123000	128496780	18800	18800	18800	18800	0
416	20240913	122900	128496780	18800	18820	18820	18800	327
417	20240913	122800	122346380	18830	18830	18830	18830	129
418	20240913	122700	119917310	18830	18830	18830	18830	0
419	20240913	122600	119917310	18830	18830	18830	18830	0
420	20240913	122500	119917310	18830	18830	18830	18830	248
421	20240913	122400	115247470	18820	18820	18820	18820	8
422	20240913	122300	115096910	18820	18820	18820	18820	2
423	20240913	122200	115059270	18800	18800	18800	18800	0
424	20240913	122100	115059270	18800	18800	18800	18800	0
425	20240913	122000	115059270	18800	18800	18800	18800	0
426	20240913	121900	115059270	18800	18800	18800	18800	0
427	20240913	121800	115059270	18800	18800	18800	18800	0
428	20240913	121700	115059270	18800	18800	18800	18800	0
429	20240913	121600	115059270	18800	18800	18800	18800	0
430	20240913	121500	115059270	18800	18800	18800	18800	0
431	20240913	121400	115059270	18800	18800	18800	18800	0
432	20240913	121300	115059270	18800	18800	18800	18800	0
433	20240913	121200	115059270	18800	18800	18800	18800	0
434	20240913	121100	115059270	18800	18800	18800	18800	0
435	20240913	121000	115059270	18800	18800	18800	18800	10
436	20240913	120900	114871270	18840	18840	18840	18840	31
437	20240913	120800	114287230	18840	18840	18840	18840	0
438	20240913	120700	114287230	18840	18840	18840	18840	0
439	20240913	120600	114287230	18840	18840	18840	18840	0
440	20240913	120500	114287230	18840	18800	18840	18800	152
441	20240913	120400	111429550	18840	18840	18840	18840	0
442	20240913	120300	111429550	18840	18810	18840	18810	30
443	20240913	120200	110865220	18810	18810	18810	18810	1
444	20240913	120100	110846410	18800	18800	18800	18800	0
445	20240913	120000	110846410	18800	18800	18800	18800	0
446	20240913	115900	110846410	18800	18800	18800	18800	0
447	20240913	115800	110846410	18800	18800	18800	18800	0
448	20240913	115700	110846410	18800	18800	18800	18800	0
449	20240913	115600	110846410	18800	18810	18810	18800	270
450	20240913	115500	105769990	18810	18810	18810	18810	1
451	20240913	115400	105751180	18810	18810	18810	18810	0
452	20240913	115300	105751180	18810	18810	18810	18810	1
453	20240913	115200	105732370	18810	18810	18810	18810	0
454	20240913	115100	105732370	18810	18810	18810	18810	0
455	20240913	115000	105732370	18810	18810	18810	18810	0
456	20240913	114900	105732370	18810	18810	18810	18810	0
457	20240913	114800	105732370	18810	18810	18810	18810	0
458	20240913	114700	105732370	18810	18810	18810	18810	0
459	20240913	114600	105732370	18810	18810	18810	18810	2
460	20240913	114500	105694750	18800	18800	18800	18800	0
461	20240913	114400	105694750	18800	18810	18810	18800	29
462	20240913	114300	105149520	18800	18810	18810	18800	388
463	20240913	114200	97854740	18840	18840	18840	18840	0
464	20240913	114100	97854740	18840	18840	18840	18840	0
465	20240913	114000	97854740	18840	18840	18840	18840	0
466	20240913	113900	97854740	18840	18840	18840	18840	0
467	20240913	113800	97854740	18840	18840	18840	18840	50
468	20240913	113700	96912740	18850	18850	18850	18850	0
469	20240913	113600	96912740	18850	18850	18850	18850	0
470	20240913	113500	96912740	18850	18850	18850	18850	0
471	20240913	113400	96912740	18850	18850	18850	18850	0
472	20240913	113300	96912740	18850	18850	18850	18850	0
473	20240913	113200	96912740	18850	18850	18850	18850	0
474	20240913	113100	96912740	18850	18850	18850	18850	0
475	20240913	113000	96912740	18850	18850	18850	18850	0
476	20240913	112900	96912740	18850	18850	18850	18850	0
477	20240913	112800	96912740	18850	18850	18850	18850	0
478	20240913	112700	96912740	18850	18850	18850	18850	0
479	20240913	112600	96912740	18850	18850	18850	18850	0
480	20240913	112500	96912740	18850	18850	18850	18850	1
481	20240913	112400	96893890	18800	18850	18850	18800	224
482	20240913	112300	92680110	18870	18870	18870	18870	0
483	20240913	112200	92680110	18870	18870	18870	18870	0
484	20240913	112100	92680110	18870	18870	18870	18870	2
485	20240913	112000	92642370	18870	18870	18870	18870	1
486	20240913	111900	92623500	18850	18850	18850	18850	1
487	20240913	111800	92604650	18850	18850	18850	18850	60
488	20240913	111700	91473650	18870	18870	18870	18870	27
489	20240913	111600	90964160	18850	18850	18850	18850	0
490	20240913	111500	90964160	18850	18850	18850	18850	0
491	20240913	111400	90964160	18850	18850	18850	18850	0
492	20240913	111300	90964160	18850	18850	18850	18850	0
493	20240913	111200	90964160	18850	18850	18850	18850	0
494	20240913	111100	90964160	18850	18850	18850	18850	0
495	20240913	111000	90964160	18850	18850	18850	18850	0
496	20240913	110900	90964160	18850	18850	18850	18850	5
497	20240913	110800	90869910	18900	18900	18900	18900	0
498	20240913	110700	90869910	18900	18900	18900	18900	0
499	20240913	110600	90869910	18900	18850	18900	18850	268
500	20240913	110500	85817160	18850	18850	18850	18850	1
501	20240913	110400	85798310	18840	18810	18840	18810	774
502	20240913	110300	71229410	18800	18800	18800	18800	0
503	20240913	110200	71229410	18800	18800	18800	18800	19
504	20240913	110100	70872210	18800	18800	18800	18800	0
505	20240913	110000	70872210	18800	18780	18800	18780	32
506	20240913	105900	70270630	18800	18800	18800	18800	106
507	20240913	105800	68277830	18800	18790	18800	18790	54
508	20240913	105700	67263130	18800	18800	18800	18800	0
509	20240913	105600	67263130	18800	18800	18800	18800	105
510	20240913	105500	65289130	18800	18790	18800	18790	3
511	20240913	105400	65232740	18800	18800	18800	18800	0
512	20240913	105300	65232740	18800	18800	18800	18800	0
513	20240913	105200	65232740	18800	18800	18800	18800	91
514	20240913	105100	63521940	18800	18800	18800	18800	0
515	20240913	105000	63521940	18800	18800	18800	18800	55
516	20240913	104900	62487940	18800	18800	18800	18800	0
517	20240913	104800	62487940	18800	18800	18800	18800	1
518	20240913	104700	62469140	18800	18800	18800	18800	100
519	20240913	104600	60589140	18810	18800	18810	18800	217
520	20240913	104500	56507640	18800	18800	18800	18800	2
521	20240913	104400	56470040	18800	18800	18800	18800	1
522	20240913	104300	56451240	18790	18790	18790	18790	0
523	20240913	104200	56451240	18790	18790	18790	18790	0
524	20240913	104100	56451240	18790	18790	18790	18790	24
525	20240913	104000	56000280	18790	18790	18790	18790	31
526	20240913	103900	55417790	18790	18790	18790	18790	2
527	20240913	103800	55380210	18780	18780	18780	18780	2
528	20240913	103700	55342650	18780	18780	18780	18780	0
529	20240913	103600	55342650	18780	18780	18780	18780	0
530	20240913	103500	55342650	18780	18780	18780	18780	2
531	20240913	103400	55305090	18800	18800	18800	18800	27
532	20240913	103300	54797490	18800	18800	18800	18800	0
533	20240913	103200	54797490	18800	18800	18800	18800	81
534	20240913	103100	53274690	18800	18800	18800	18800	0
535	20240913	103000	53274690	18800	18800	18800	18800	15
536	20240913	102900	52992690	18800	18800	18800	18800	0
537	20240913	102800	52992690	18800	18800	18800	18800	0
538	20240913	102700	52992690	18800	18800	18800	18800	0
539	20240913	102600	52992690	18800	18800	18800	18800	0
540	20240913	102500	52992690	18800	18800	18800	18800	0
541	20240913	102400	52992690	18800	18800	18800	18800	160
542	20240913	102300	49984690	18800	18800	18800	18800	1
543	20240913	102200	49965890	18780	18780	18780	18780	0
544	20240913	102100	49965890	18780	18790	18790	18780	177
545	20240913	102000	46641620	18800	18800	18800	18800	62
546	20240913	101900	45476020	18800	18800	18800	18800	0
547	20240913	101800	45476020	18800	18800	18800	18800	60
548	20240913	101700	44348020	18800	18800	18800	18800	0
549	20240913	101600	44348020	18800	18800	18800	18800	118
550	20240913	101500	42129620	18750	18750	18750	18750	0
551	20240913	101400	42129620	18750	18750	18750	18750	0
552	20240913	101300	42129620	18750	18750	18750	18750	0
553	20240913	101200	42129620	18750	18750	18750	18750	0
554	20240913	101100	42129620	18750	18750	18750	18750	0
555	20240913	101000	42129620	18750	18780	18780	18750	70
556	20240913	100900	40816010	18800	18800	18800	18800	56
557	20240913	100800	39763210	18800	18800	18800	18800	0
558	20240913	100700	39763210	18800	18800	18800	18800	0
559	20240913	100600	39763210	18800	18800	18800	18800	0
560	20240913	100500	39763210	18800	18800	18800	18800	39
561	20240913	100400	39030010	18800	18800	18800	18800	0
562	20240913	100300	39030010	18800	18800	18800	18800	122
563	20240913	100200	36736410	18820	18820	18820	18820	0
564	20240913	100100	36736410	18820	18820	18820	18820	0
565	20240913	100000	36736410	18820	18820	18820	18820	2
566	20240913	095900	36698770	18830	18830	18830	18830	0
567	20240913	095800	36698770	18830	18830	18830	18830	0
568	20240913	095700	36698770	18830	18830	18830	18830	0
569	20240913	095600	36698770	18830	18800	18830	18800	580
570	20240913	095500	25789890	18800	18780	18800	18780	31
571	20240913	095400	25207670	18780	18780	18780	18700	231
572	20240913	095300	20876910	18750	18750	18750	18750	173
573	20240913	095200	17633160	18750	18750	18750	18750	0
574	20240913	095100	17633160	18750	18700	18750	18690	538
575	20240913	095000	7572260	18700	18700	18700	18700	41
576	20240913	094900	6805560	18700	18700	18700	18700	0
577	20240913	094800	6805560	18700	18700	18700	18700	0
578	20240913	094700	6805560	18700	18700	18700	18700	48
579	20240913	094600	5907960	18700	18700	18700	18700	10
580	20240913	094500	5720960	18700	18700	18700	18700	0
581	20240913	094400	5720960	18700	18700	18700	18700	0
582	20240913	094300	5720960	18700	18700	18700	18700	46
583	20240913	094200	4860760	18700	18700	18700	18700	0
584	20240913	094100	4860760	18700	18700	18700	18700	0
585	20240913	094000	4860760	18700	18700	18700	18700	54
586	20240913	093900	3850960	18700	18700	18700	18700	0
587	20240913	093800	3850960	18700	18700	18700	18700	0
588	20240913	093700	3850960	18700	18700	18700	18700	59
589	20240913	093600	2747660	18700	18700	18700	18700	2
590	20240913	093500	2710260	18650	18700	18700	18650	76
591	20240913	093400	1292300	18700	18700	18700	18700	0
592	20240913	093300	1292300	18700	18700	18700	18700	0
593	20240913	093200	1292300	18700	18700	18700	18700	0
594	20240913	093100	1292300	18700	18700	18700	18700	0
595	20240913	093000	1292300	18700	18700	18700	18700	1
596	20240913	092900	1273600	18700	18700	18700	18700	0
597	20240913	092800	1273600	18700	18700	18700	18700	15
598	20240913	092700	993100	18700	18700	18700	18700	0
599	20240913	092600	993100	18700	18700	18700	18700	0
600	20240913	092500	993100	18700	18700	18700	18700	0
601	20240913	092400	993100	18700	18700	18700	18700	0
602	20240913	092300	993100	18700	18700	18700	18700	10
603	20240913	092200	806100	18700	18700	18700	18700	0
604	20240913	092100	806100	18700	18700	18700	18700	0
605	20240913	092000	806100	18700	18700	18700	18700	0
606	20240913	091900	806100	18700	18690	18700	18690	10
607	20240913	091800	619160	18700	18700	18700	18700	0
608	20240913	091700	619160	18700	18700	18700	18700	1
609	20240913	091600	600460	18700	18700	18700	18700	0
610	20240913	091500	600460	18700	18700	18700	18700	2
611	20240913	091400	563060	18700	18700	18700	18700	0
612	20240913	091300	563060	18700	18700	18700	18700	0
613	20240913	091200	563060	18700	18700	18700	18700	2
614	20240913	091100	525660	18740	18740	18740	18740	0
615	20240913	091000	525660	18740	18740	18740	18740	0
616	20240913	090900	525660	18740	18740	18740	18740	1
617	20240913	090800	506920	18750	18750	18750	18750	0
618	20240913	090700	506920	18750	18750	18750	18750	0
619	20240913	090600	506920	18750	18750	18750	18750	0
620	20240913	090500	506920	18750	18750	18750	18750	0
621	20240913	090400	506920	18750	18750	18750	18750	0
622	20240913	090300	506920	18750	18750	18750	18750	2
623	20240913	090200	469420	18750	18750	18750	18750	0
624	20240913	090100	469420	18750	18790	18800	18750	22
625	20240913	090000	56110	18790	18660	18790	18660	3