KissMeData/079960/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	194900	315122450	19000	19000	19000	19000	205
3	20240902	194800	315122450	19000	19000	19000	19000	0
4	20240902	194700	315122450	19000	19000	19000	19000	0
5	20240902	194600	315122450	19000	19000	19000	19000	0
6	20240902	194500	315122450	19000	19000	19000	19000	0
7	20240902	194400	315122450	19000	19000	19000	19000	0
8	20240902	194300	315122450	19000	19000	19000	19000	0
9	20240902	194200	315122450	19000	19000	19000	19000	0
10	20240902	194100	315122450	19000	19000	19000	19000	0
11	20240902	194000	315122450	19000	19000	19000	19000	0
12	20240902	193900	315122450	19000	19000	19000	19000	0
13	20240902	193800	315122450	19000	19000	19000	19000	0
14	20240902	193700	315122450	19000	19000	19000	19000	0
15	20240902	193600	315122450	19000	19000	19000	19000	0
16	20240902	193500	315122450	19000	19000	19000	19000	0
17	20240902	193400	315122450	19000	19000	19000	19000	0
18	20240902	193300	315122450	19000	19000	19000	19000	0
19	20240902	193200	315122450	19000	19000	19000	19000	0
20	20240902	193100	315122450	19000	19000	19000	19000	0
21	20240902	193000	315122450	19000	19000	19000	19000	0
22	20240902	192900	315122450	19000	19000	19000	19000	0
23	20240902	192800	315122450	19000	19000	19000	19000	0
24	20240902	192700	315122450	19000	19000	19000	19000	0
25	20240902	192600	315122450	19000	19000	19000	19000	0
26	20240902	192500	315122450	19000	19000	19000	19000	0
27	20240902	192400	315122450	19000	19000	19000	19000	0
28	20240902	192300	315122450	19000	19000	19000	19000	0
29	20240902	192200	315122450	19000	19000	19000	19000	0
30	20240902	192100	315122450	19000	19000	19000	19000	0
31	20240902	192000	315122450	19000	19000	19000	19000	0
32	20240902	191900	315122450	19000	19000	19000	19000	205
33	20240902	191800	315122450	19000	19000	19000	19000	0
34	20240902	191700	315122450	19000	19000	19000	19000	0
35	20240902	191600	315122450	19000	19000	19000	19000	0
36	20240902	191500	315122450	19000	19000	19000	19000	0
37	20240902	191400	315122450	19000	19000	19000	19000	0
38	20240902	191300	315122450	19000	19000	19000	19000	0
39	20240902	191200	315122450	19000	19000	19000	19000	0
40	20240902	191100	315122450	19000	19000	19000	19000	0
41	20240902	191000	315122450	19000	19000	19000	19000	0
42	20240902	190900	315122450	19000	19000	19000	19000	0
43	20240902	190800	315122450	19000	19000	19000	19000	0
44	20240902	190700	315122450	19000	19000	19000	19000	0
45	20240902	190600	315122450	19000	19000	19000	19000	0
46	20240902	190500	315122450	19000	19000	19000	19000	0
47	20240902	190400	315122450	19000	19000	19000	19000	0
48	20240902	190300	315122450	19000	19000	19000	19000	0
49	20240902	190200	315122450	19000	19000	19000	19000	0
50	20240902	190100	315122450	19000	19000	19000	19000	0
51	20240902	190000	315122450	19000	19000	19000	19000	0
52	20240902	185900	315122450	19000	19000	19000	19000	0
53	20240902	185800	315122450	19000	19000	19000	19000	0
54	20240902	185700	315122450	19000	19000	19000	19000	0
55	20240902	185600	315122450	19000	19000	19000	19000	0
56	20240902	185500	315122450	19000	19000	19000	19000	0
57	20240902	185400	315122450	19000	19000	19000	19000	0
58	20240902	185300	315122450	19000	19000	19000	19000	0
59	20240902	185200	315122450	19000	19000	19000	19000	0
60	20240902	185100	315122450	19000	19000	19000	19000	0
61	20240902	185000	315122450	19000	19000	19000	19000	0
62	20240902	184900	315122450	19000	19000	19000	19000	205
63	20240902	184800	315122450	19000	19000	19000	19000	0
64	20240902	184700	315122450	19000	19000	19000	19000	0
65	20240902	184600	315122450	19000	19000	19000	19000	0
66	20240902	184500	315122450	19000	19000	19000	19000	0
67	20240902	184400	315122450	19000	19000	19000	19000	0
68	20240902	184300	315122450	19000	19000	19000	19000	0
69	20240902	184200	315122450	19000	19000	19000	19000	0
70	20240902	184100	315122450	19000	19000	19000	19000	0
71	20240902	184000	315122450	19000	19000	19000	19000	0
72	20240902	183900	315122450	19000	19000	19000	19000	0
73	20240902	183800	315122450	19000	19000	19000	19000	0
74	20240902	183700	315122450	19000	19000	19000	19000	0
75	20240902	183600	315122450	19000	19000	19000	19000	0
76	20240902	183500	315122450	19000	19000	19000	19000	0
77	20240902	183400	315122450	19000	19000	19000	19000	0
78	20240902	183300	315122450	19000	19000	19000	19000	0
79	20240902	183200	315122450	19000	19000	19000	19000	0
80	20240902	183100	315122450	19000	19000	19000	19000	0
81	20240902	183000	315122450	19000	19000	19000	19000	0
82	20240902	182900	315122450	19000	19000	19000	19000	0
83	20240902	182800	315122450	19000	19000	19000	19000	0
84	20240902	182700	315122450	19000	19000	19000	19000	0
85	20240902	182600	315122450	19000	19000	19000	19000	0
86	20240902	182500	315122450	19000	19000	19000	19000	0
87	20240902	182400	315122450	19000	19000	19000	19000	0
88	20240902	182300	315122450	19000	19000	19000	19000	0
89	20240902	182200	315122450	19000	19000	19000	19000	0
90	20240902	182100	315122450	19000	19000	19000	19000	0
91	20240902	182000	315122450	19000	19000	19000	19000	0
92	20240902	181900	315122450	19000	19000	19000	19000	205
93	20240902	181800	315122450	19000	19000	19000	19000	0
94	20240902	181700	315122450	19000	19000	19000	19000	0
95	20240902	181600	315122450	19000	19000	19000	19000	0
96	20240902	181500	315122450	19000	19000	19000	19000	0
97	20240902	181400	315122450	19000	19000	19000	19000	0
98	20240902	181300	315122450	19000	19000	19000	19000	0
99	20240902	181200	315122450	19000	19000	19000	19000	0
100	20240902	181100	315122450	19000	19000	19000	19000	0
101	20240902	181000	315122450	19000	19000	19000	19000	0
102	20240902	180900	315122450	19000	19000	19000	19000	0
103	20240902	180800	315122450	19000	19000	19000	19000	0
104	20240902	180700	315122450	19000	19000	19000	19000	0
105	20240902	180600	315122450	19000	19000	19000	19000	0
106	20240902	180500	315122450	19000	19000	19000	19000	0
107	20240902	180400	315122450	19000	19000	19000	19000	0
108	20240902	180300	315122450	19000	19000	19000	19000	0
109	20240902	180200	315122450	19000	19000	19000	19000	0
110	20240902	180100	315122450	19000	19000	19000	19000	0
111	20240902	180000	315122450	19000	19000	19000	19000	0
112	20240902	175900	315122450	19000	19000	19000	19000	0
113	20240902	175800	315122450	19000	19000	19000	19000	0
114	20240902	175700	315122450	19000	19000	19000	19000	0
115	20240902	175600	315122450	19000	19000	19000	19000	0
116	20240902	175500	315122450	19000	19000	19000	19000	0
117	20240902	175400	315122450	19000	19000	19000	19000	0
118	20240902	175300	315122450	19000	19000	19000	19000	0
119	20240902	175200	315122450	19000	19000	19000	19000	0
120	20240902	175100	315122450	19000	19000	19000	19000	0
121	20240902	175000	315122450	19000	19000	19000	19000	0
122	20240902	174900	315122450	19000	19000	19000	19000	205
123	20240902	174800	315122450	19000	19000	19000	19000	0
124	20240902	174700	315122450	19000	19000	19000	19000	0
125	20240902	174600	315122450	19000	19000	19000	19000	0
126	20240902	174500	315122450	19000	19000	19000	19000	0
127	20240902	174400	315122450	19000	19000	19000	19000	0
128	20240902	174300	315122450	19000	19000	19000	19000	0
129	20240902	174200	315122450	19000	19000	19000	19000	0
130	20240902	174100	315122450	19000	19000	19000	19000	0
131	20240902	174000	315122450	19000	19000	19000	19000	0
132	20240902	173900	315122450	19000	19000	19000	19000	0
133	20240902	173800	315122450	19000	19000	19000	19000	0
134	20240902	173700	315122450	19000	19000	19000	19000	0
135	20240902	173600	315122450	19000	19000	19000	19000	0
136	20240902	173500	315122450	19000	19000	19000	19000	0
137	20240902	173400	315122450	19000	19000	19000	19000	0
138	20240902	173300	315122450	19000	19000	19000	19000	0
139	20240902	173200	315122450	19000	19000	19000	19000	0
140	20240902	173100	315122450	19000	19000	19000	19000	0
141	20240902	173000	315122450	19000	19000	19000	19000	0
142	20240902	172900	315122450	19000	19000	19000	19000	0
143	20240902	172800	315122450	19000	19000	19000	19000	0
144	20240902	172700	315122450	19000	19000	19000	19000	0
145	20240902	172600	315122450	19000	19000	19000	19000	0
146	20240902	172500	315122450	19000	19000	19000	19000	0
147	20240902	172400	315122450	19000	19000	19000	19000	0
148	20240902	172300	315122450	19000	19000	19000	19000	0
149	20240902	172200	315122450	19000	19000	19000	19000	0
150	20240902	172100	315122450	19000	19000	19000	19000	0
151	20240902	172000	315122450	19000	19000	19000	19000	0
152	20240902	171900	315122450	19000	19000	19000	19000	205
153	20240902	171800	315122450	19000	19000	19000	19000	0
154	20240902	171700	315122450	19000	19000	19000	19000	0
155	20240902	171600	315122450	19000	19000	19000	19000	0
156	20240902	171500	315122450	19000	19000	19000	19000	0
157	20240902	171400	315122450	19000	19000	19000	19000	0
158	20240902	171300	315122450	19000	19000	19000	19000	0
159	20240902	171200	315122450	19000	19000	19000	19000	0
160	20240902	171100	315122450	19000	19000	19000	19000	0
161	20240902	171000	315122450	19000	19000	19000	19000	0
162	20240902	170900	315122450	19000	19000	19000	19000	0
163	20240902	170800	315122450	19000	19000	19000	19000	0
164	20240902	170700	315122450	19000	19000	19000	19000	0
165	20240902	170600	315122450	19000	19000	19000	19000	0
166	20240902	170500	315122450	19000	19000	19000	19000	0
167	20240902	170400	315122450	19000	19000	19000	19000	0
168	20240902	170300	315122450	19000	19000	19000	19000	0
169	20240902	170200	315122450	19000	19000	19000	19000	0
170	20240902	170100	315122450	19000	19000	19000	19000	0
171	20240902	170000	315122450	19000	19000	19000	19000	0
172	20240902	165900	315122450	19000	19000	19000	19000	0
173	20240902	165800	315122450	19000	19000	19000	19000	0
174	20240902	165700	315122450	19000	19000	19000	19000	0
175	20240902	165600	315122450	19000	19000	19000	19000	0
176	20240902	165500	315122450	19000	19000	19000	19000	0
177	20240902	165400	315122450	19000	19000	19000	19000	0
178	20240902	165300	315122450	19000	19000	19000	19000	0
179	20240902	165200	315122450	19000	19000	19000	19000	0
180	20240902	165100	315122450	19000	19000	19000	19000	0
181	20240902	165000	315122450	19000	19000	19000	19000	0
182	20240902	164900	315122450	19000	19000	19000	19000	205
183	20240902	164800	315122450	19000	19000	19000	19000	0
184	20240902	164700	315122450	19000	19000	19000	19000	0
185	20240902	164600	315122450	19000	19000	19000	19000	0
186	20240902	164500	315122450	19000	19000	19000	19000	0
187	20240902	164400	315122450	19000	19000	19000	19000	0
188	20240902	164300	315122450	19000	19000	19000	19000	0
189	20240902	164200	315122450	19000	19000	19000	19000	0
190	20240902	164100	315122450	19000	19000	19000	19000	0
191	20240902	164000	315122450	19000	19000	19000	19000	0
192	20240902	163900	315122450	19000	19000	19000	19000	0
193	20240902	163800	315122450	19000	19000	19000	19000	0
194	20240902	163700	315122450	19000	19000	19000	19000	0
195	20240902	163600	315122450	19000	19000	19000	19000	0
196	20240902	163500	315122450	19000	19000	19000	19000	0
197	20240902	163400	315122450	19000	19000	19000	19000	0
198	20240902	163300	315122450	19000	19000	19000	19000	0
199	20240902	163200	315122450	19000	19000	19000	19000	0
200	20240902	163100	315122450	19000	19000	19000	19000	0
201	20240902	163000	315122450	19000	19000	19000	19000	0
202	20240902	162900	315122450	19000	19000	19000	19000	0
203	20240902	162800	315122450	19000	19000	19000	19000	0
204	20240902	162700	315122450	19000	19000	19000	19000	0
205	20240902	162600	315122450	19000	19000	19000	19000	0
206	20240902	162500	315122450	19000	19000	19000	19000	0
207	20240902	162400	315122450	19000	19000	19000	19000	0
208	20240902	162300	315122450	19000	19000	19000	19000	0
209	20240902	162200	315122450	19000	19000	19000	19000	0
210	20240902	162100	315122450	19000	19000	19000	19000	0
211	20240902	162000	315122450	19000	19000	19000	19000	0
212	20240902	161900	315122450	19000	19000	19000	19000	205
213	20240902	161800	315122450	19000	19000	19000	19000	0
214	20240902	161700	315122450	19000	19000	19000	19000	0
215	20240902	161600	315122450	19000	19000	19000	19000	0
216	20240902	161500	315122450	19000	19000	19000	19000	0
217	20240902	161400	315122450	19000	19000	19000	19000	0
218	20240902	161300	315122450	19000	19000	19000	19000	0
219	20240902	161200	315122450	19000	19000	19000	19000	0
220	20240902	161100	315122450	19000	19000	19000	19000	0
221	20240902	161000	315122450	19000	19000	19000	19000	0
222	20240902	160900	315122450	19000	19000	19000	19000	0
223	20240902	160800	315122450	19000	19000	19000	19000	0
224	20240902	160700	315122450	19000	19000	19000	19000	0
225	20240902	160600	315122450	19000	19000	19000	19000	0
226	20240902	160500	315122450	19000	19000	19000	19000	0
227	20240902	160400	315122450	19000	19000	19000	19000	0
228	20240902	160300	315122450	19000	19000	19000	19000	0
229	20240902	160200	315122450	19000	19000	19000	19000	0
230	20240902	160100	315122450	19000	19000	19000	19000	0
231	20240902	160000	315122450	19000	19000	19000	19000	0
232	20240902	155900	315122450	19000	19000	19000	19000	0
233	20240902	155800	315122450	19000	19000	19000	19000	0
234	20240902	155700	315122450	19000	19000	19000	19000	0
235	20240902	155600	315122450	19000	19000	19000	19000	0
236	20240902	155500	315122450	19000	19000	19000	19000	0
237	20240902	155400	315122450	19000	19000	19000	19000	0
238	20240902	155300	315122450	19000	19000	19000	19000	0
239	20240902	155200	315122450	19000	19000	19000	19000	0
240	20240902	155100	315122450	19000	19000	19000	19000	0
241	20240902	155000	315122450	19000	19000	19000	19000	0
242	20240902	154900	315122450	19000	19000	19000	19000	205
243	20240902	154800	315122450	19000	19000	19000	19000	0
244	20240902	154700	315122450	19000	19000	19000	19000	0
245	20240902	154600	315122450	19000	19000	19000	19000	0
246	20240902	154500	315122450	19000	19000	19000	19000	0
247	20240902	154400	315122450	19000	19000	19000	19000	0
248	20240902	154300	315122450	19000	19000	19000	19000	0
249	20240902	154200	315122450	19000	19000	19000	19000	0
250	20240902	154100	315122450	19000	19000	19000	19000	0
251	20240902	154000	315122450	19000	19000	19000	19000	0
252	20240902	153900	315122450	19000	19000	19000	19000	0
253	20240902	153800	315122450	19000	19000	19000	19000	0
254	20240902	153700	315122450	19000	19000	19000	19000	0
255	20240902	153600	315122450	19000	19000	19000	19000	0
256	20240902	153500	315122450	19000	19000	19000	19000	0
257	20240902	153400	315122450	19000	19000	19000	19000	0
258	20240902	153300	315122450	19000	19000	19000	19000	0
259	20240902	153200	315122450	19000	19000	19000	19000	0
260	20240902	153100	315122450	19000	19000	19000	19000	0
261	20240902	153000	315122450	19000	19000	19000	19000	205
262	20240902	152900	311227450	18990	18990	18990	18990	0
263	20240902	152800	311227450	18990	18990	18990	18990	0
264	20240902	152700	311227450	18990	18990	18990	18990	0
265	20240902	152600	311227450	18990	18990	18990	18990	0
266	20240902	152500	311227450	18990	18990	18990	18990	0
267	20240902	152400	311227450	18990	18990	18990	18990	0
268	20240902	152300	311227450	18990	18990	18990	18990	0
269	20240902	152200	311227450	18990	18990	18990	18990	0
270	20240902	152100	311227450	18990	18990	18990	18990	0
271	20240902	152000	311227450	18990	18990	18990	18990	0
272	20240902	151900	311227450	18990	18990	18990	18990	5
273	20240902	151800	311132500	18990	18990	18990	18990	20
274	20240902	151700	310752700	18990	18950	18990	18950	33
275	20240902	151600	310126550	18990	18990	18990	18990	20
276	20240902	151500	309746750	19000	18990	19000	18990	70
277	20240902	151400	308417280	18970	18990	18990	18970	50
278	20240902	151300	307468380	18950	18990	18990	18950	42
279	20240902	151200	306671840	19000	19000	19000	19000	20
280	20240902	151100	306291840	19000	19000	19000	19000	0
281	20240902	151000	306291840	19000	18940	19000	18940	21
282	20240902	150900	305892900	19000	19000	19000	19000	0
283	20240902	150800	305892900	19000	19000	19000	19000	0
284	20240902	150700	305892900	19000	18990	19000	18990	2
285	20240902	150600	305854910	18990	18950	18990	18940	99
286	20240902	150500	303977850	18940	18990	18990	18940	30
287	20240902	150400	303409150	18940	18950	18950	18940	94
288	20240902	150300	301628780	19000	19000	19000	19000	20
289	20240902	150200	301248780	19000	19000	19000	19000	0
290	20240902	150100	301248780	19000	19000	19000	19000	8
291	20240902	150000	301096780	19000	18960	19000	18940	952
292	20240902	145900	283057950	19000	19000	19000	19000	10
293	20240902	145800	282867950	19000	19000	19000	19000	20
294	20240902	145700	282487950	19000	19000	19000	19000	0
295	20240902	145600	282487950	19000	19000	19000	19000	0
296	20240902	145500	282487950	19000	19000	19000	19000	20
297	20240902	145400	282107950	19000	19000	19000	19000	0
298	20240902	145300	282107950	19000	19000	19000	19000	0
299	20240902	145200	282107950	19000	19000	19000	19000	0
300	20240902	145100	282107950	19000	19000	19000	19000	20
301	20240902	145000	281727950	18990	18990	18990	18990	3
302	20240902	144900	281670980	18990	18980	18990	18980	21
303	20240902	144800	281272200	18990	18990	18990	18990	0
304	20240902	144700	281272200	18990	18990	18990	18990	0
305	20240902	144600	281272200	18990	18990	18990	18990	35
306	20240902	144500	280607550	18940	18940	18940	18940	100
307	20240902	144400	278713550	18940	18940	18940	18940	13
308	20240902	144300	278467330	19020	19020	19020	19020	0
309	20240902	144200	278467330	19020	19020	19020	19020	0
310	20240902	144100	278467330	19020	19020	19020	19020	0
311	20240902	144000	278467330	19020	19020	19020	19020	0
312	20240902	143900	278467330	19020	19020	19020	19020	0
313	20240902	143800	278467330	19020	19020	19020	19020	0
314	20240902	143700	278467330	19020	19020	19020	19020	4
315	20240902	143600	278391250	19000	19000	19000	19000	1
316	20240902	143500	278372250	18930	18930	18930	18930	0
317	20240902	143400	278372250	18930	18930	18930	18930	1
318	20240902	143300	278353320	19030	19020	19030	19020	50
319	20240902	143200	277402290	19020	19020	19020	19020	0
320	20240902	143100	277402290	19020	19020	19020	19020	0
321	20240902	143000	277402290	19020	19020	19020	19020	1
322	20240902	142900	277383270	19020	19020	19020	19020	2
323	20240902	142800	277345230	18920	18920	18920	18920	0
324	20240902	142700	277345230	18920	18920	18920	18920	0
325	20240902	142600	277345230	18920	18930	18930	18920	428
326	20240902	142500	269246920	19020	19000	19020	19000	211
327	20240902	142400	265233720	19000	19000	19000	19000	175
328	20240902	142300	261908720	18930	18930	18930	18930	0
329	20240902	142200	261908720	18930	18930	18930	18930	0
330	20240902	142100	261908720	18930	18930	18930	18930	0
331	20240902	142000	261908720	18930	18930	18930	18930	15
332	20240902	141900	261624770	18920	18920	18920	18920	0
333	20240902	141800	261624770	18920	18920	18920	18920	0
334	20240902	141700	261624770	18920	18920	18920	18920	0
335	20240902	141600	261624770	18920	18920	18920	18920	0
336	20240902	141500	261624770	18920	18920	18920	18920	0
337	20240902	141400	261624770	18920	18920	18920	18920	172
338	20240902	141300	258370530	18930	18940	18940	18930	110
339	20240902	141200	256287630	19020	19020	19020	19020	0
340	20240902	141100	256287630	19020	19020	19020	19020	0
341	20240902	141000	256287630	19020	19020	19020	19020	0
342	20240902	140900	256287630	19020	19020	19020	19020	2
343	20240902	140800	256249590	19020	19020	19020	19020	2
344	20240902	140700	256211550	19020	19020	19020	19020	0
345	20240902	140600	256211550	19020	19020	19020	19020	2
346	20240902	140500	256173510	18930	18930	18930	18930	0
347	20240902	140400	256173510	18930	18930	18930	18930	0
348	20240902	140300	256173510	18930	18930	18930	18930	0
349	20240902	140200	256173510	18930	18950	18950	18930	179
350	20240902	140100	252783660	18950	18950	18950	18950	0
351	20240902	140000	252783660	18950	18950	18950	18950	0
352	20240902	135900	252783660	18950	18950	18950	18950	14
353	20240902	135800	252518360	18960	18960	18960	18960	0
354	20240902	135700	252518360	18960	18960	18960	18960	0
355	20240902	135600	252518360	18960	18960	18960	18960	0
356	20240902	135500	252518360	18960	18960	18960	18960	0
357	20240902	135400	252518360	18960	18960	18960	18960	20
358	20240902	135300	252139160	18960	18960	18960	18960	0
359	20240902	135200	252139160	18960	18960	18960	18960	0
360	20240902	135100	252139160	18960	18960	18960	18960	0
361	20240902	135000	252139160	18960	18960	18960	18960	0
362	20240902	134900	252139160	18960	18960	18960	18960	38
363	20240902	134800	251418680	18980	18980	18980	18980	10
364	20240902	134700	251228880	18960	18960	18960	18960	0
365	20240902	134600	251228880	18960	18960	18960	18960	0
366	20240902	134500	251228880	18960	18960	18960	18960	0
367	20240902	134400	251228880	18960	18960	18960	18960	0
368	20240902	134300	251228880	18960	18960	18960	18960	0
369	20240902	134200	251228880	18960	18960	18960	18960	0
370	20240902	134100	251228880	18960	18960	18960	18960	0
371	20240902	134000	251228880	18960	18960	18960	18960	0
372	20240902	133900	251228880	18960	18960	18960	18960	0
373	20240902	133800	251228880	18960	18960	18960	18960	0
374	20240902	133700	251228880	18960	18960	18960	18960	0
375	20240902	133600	251228880	18960	18960	18960	18960	0
376	20240902	133500	251228880	18960	18960	18960	18960	0
377	20240902	133400	251228880	18960	18960	18960	18960	0
378	20240902	133300	251228880	18960	18960	18960	18960	11
379	20240902	133200	251020320	18980	18980	18980	18980	0
380	20240902	133100	251020320	18980	18980	18980	18980	0
381	20240902	133000	251020320	18980	18980	18980	18980	0
382	20240902	132900	251020320	18980	18980	18980	18980	0
383	20240902	132800	251020320	18980	18980	18980	18980	0
384	20240902	132700	251020320	18980	18980	18980	18980	0
385	20240902	132600	251020320	18980	18980	18980	18980	0
386	20240902	132500	251020320	18980	18980	18980	18980	3
387	20240902	132400	250963380	19030	19030	19030	19030	0
388	20240902	132300	250963380	19030	19030	19030	19030	0
389	20240902	132200	250963380	19030	19030	19030	19030	0
390	20240902	132100	250963380	19030	19030	19030	19030	0
391	20240902	132000	250963380	19030	19030	19030	19030	2
392	20240902	131900	250925320	18990	18990	18990	18990	0
393	20240902	131800	250925320	18990	18990	18990	18990	0
394	20240902	131700	250925320	18990	18990	18990	18990	0
395	20240902	131600	250925320	18990	18990	18990	18990	0
396	20240902	131500	250925320	18990	18990	18990	18990	0
397	20240902	131400	250925320	18990	18990	18990	18990	0
398	20240902	131300	250925320	18990	18990	18990	18990	0
399	20240902	131200	250925320	18990	18990	18990	18990	0
400	20240902	131100	250925320	18990	18990	18990	18990	50
401	20240902	131000	249975820	19000	19000	19000	19000	0
402	20240902	130900	249975820	19000	19000	19000	19000	0
403	20240902	130800	249975820	19000	19000	19000	19000	300
404	20240902	130700	244275820	19040	19040	19040	19040	0
405	20240902	130600	244275820	19040	19040	19040	19040	0
406	20240902	130500	244275820	19040	19040	19040	19040	0
407	20240902	130400	244275820	19040	19040	19040	19040	0
408	20240902	130300	244275820	19040	19030	19040	19030	5
409	20240902	130200	244180660	19030	19030	19030	19030	0
410	20240902	130100	244180660	19030	19030	19030	19030	0
411	20240902	130000	244180660	19030	19030	19030	19030	1
412	20240902	125900	244161630	19000	19000	19000	19000	0
413	20240902	125800	244161630	19000	19000	19000	19000	0
414	20240902	125700	244161630	19000	19000	19000	19000	0
415	20240902	125600	244161630	19000	19000	19000	19000	0
416	20240902	125500	244161630	19000	19000	19000	19000	0
417	20240902	125400	244161630	19000	19000	19000	19000	0
418	20240902	125300	244161630	19000	19000	19000	19000	200
419	20240902	125200	240361630	18970	18970	18970	18970	0
420	20240902	125100	240361630	18970	18970	18970	18970	0
421	20240902	125000	240361630	18970	18970	18970	18970	0
422	20240902	124900	240361630	18970	18970	18970	18970	0
423	20240902	124800	240361630	18970	18980	18980	18970	4
424	20240902	124700	240285740	18980	18980	18980	18980	1
425	20240902	124600	240266760	18980	18980	18980	18980	0
426	20240902	124500	240266760	18980	19030	19030	18980	6
427	20240902	124400	240152780	18930	18930	18930	18930	0
428	20240902	124300	240152780	18930	18930	18930	18930	0
429	20240902	124200	240152780	18930	18930	18930	18930	0
430	20240902	124100	240152780	18930	18930	18930	18930	0
431	20240902	124000	240152780	18930	18930	18930	18930	0
432	20240902	123900	240152780	18930	18930	18930	18930	0
433	20240902	123800	240152780	18930	18930	18930	18930	0
434	20240902	123700	240152780	18930	18930	18930	18930	0
435	20240902	123600	240152780	18930	18930	18930	18930	0
436	20240902	123500	240152780	18930	18930	18930	18930	0
437	20240902	123400	240152780	18930	18930	18930	18930	0
438	20240902	123300	240152780	18930	18930	18930	18930	0
439	20240902	123200	240152780	18930	18930	18930	18930	0
440	20240902	123100	240152780	18930	18930	18930	18930	0
441	20240902	123000	240152780	18930	18940	18940	18930	250
442	20240902	122900	235419500	18940	18950	18950	18940	200
443	20240902	122800	231630990	18950	18950	18950	18950	300
444	20240902	122700	225945990	18970	18970	18970	18970	36
445	20240902	122600	225263070	19030	19030	19030	19030	0
446	20240902	122500	225263070	19030	19030	19030	19030	10
447	20240902	122400	225072770	19030	19030	19030	19030	0
448	20240902	122300	225072770	19030	19030	19030	19030	0
449	20240902	122200	225072770	19030	19030	19030	19030	0
450	20240902	122100	225072770	19030	19030	19030	19030	0
451	20240902	122000	225072770	19030	19030	19030	19030	2
452	20240902	121900	225034710	19030	19030	19030	19030	0
453	20240902	121800	225034710	19030	19030	19030	19030	0
454	20240902	121700	225034710	19030	19030	19030	19030	0
455	20240902	121600	225034710	19030	19030	19030	19030	2
456	20240902	121500	224996650	19040	19040	19040	19040	0
457	20240902	121400	224996650	19040	19040	19040	19040	0
458	20240902	121300	224996650	19040	19040	19040	19040	0
459	20240902	121200	224996650	19040	19040	19040	19040	0
460	20240902	121100	224996650	19040	19040	19040	19040	0
461	20240902	121000	224996650	19040	19040	19040	19040	0
462	20240902	120900	224996650	19040	19040	19040	19040	0
463	20240902	120800	224996650	19040	19040	19040	19040	0
464	20240902	120700	224996650	19040	19040	19040	19040	0
465	20240902	120600	224996650	19040	19040	19040	19040	0
466	20240902	120500	224996650	19040	19040	19040	19040	0
467	20240902	120400	224996650	19040	19040	19040	19040	0
468	20240902	120300	224996650	19040	19040	19040	19040	0
469	20240902	120200	224996650	19040	19030	19040	19030	10
470	20240902	120100	224806280	19050	19050	19050	19050	0
471	20240902	120000	224806280	19050	19050	19050	19050	0
472	20240902	115900	224806280	19050	19050	19050	19050	0
473	20240902	115800	224806280	19050	19050	19050	19050	0
474	20240902	115700	224806280	19050	19050	19050	19050	0
475	20240902	115600	224806280	19050	19050	19050	19050	0
476	20240902	115500	224806280	19050	19050	19050	19050	0
477	20240902	115400	224806280	19050	19050	19050	19050	0
478	20240902	115300	224806280	19050	19000	19050	19000	2
479	20240902	115200	224768230	18920	18920	18920	18920	0
480	20240902	115100	224768230	18920	18980	18980	18920	2000
481	20240902	115000	186870730	18980	18980	18980	18980	0
482	20240902	114900	186870730	18980	18980	18980	18980	110
483	20240902	114800	184782930	19050	19050	19050	19050	0
484	20240902	114700	184782930	19050	19050	19050	19050	1
485	20240902	114600	184763880	18990	18990	18990	18990	0
486	20240902	114500	184763880	18990	18990	18990	18990	31
487	20240902	114400	184175190	18990	18990	18990	18990	0
488	20240902	114300	184175190	18990	18990	18990	18990	10
489	20240902	114200	183985290	19050	19050	19050	19050	1
490	20240902	114100	183966240	19000	19090	19090	19000	30
491	20240902	114000	183395430	19090	19090	19090	19090	2
492	20240902	113900	183357250	19000	19000	19000	19000	0
493	20240902	113800	183357250	19000	19000	19000	19000	0
494	20240902	113700	183357250	19000	19000	19000	19000	0
495	20240902	113600	183357250	19000	19000	19000	19000	0
496	20240902	113500	183357250	19000	19000	19000	19000	0
497	20240902	113400	183357250	19000	19000	19000	19000	0
498	20240902	113300	183357250	19000	19000	19000	19000	0
499	20240902	113200	183357250	19000	19000	19000	19000	0
500	20240902	113100	183357250	19000	19000	19000	19000	0
501	20240902	113000	183357250	19000	19000	19000	19000	0
502	20240902	112900	183357250	19000	19000	19000	19000	0
503	20240902	112800	183357250	19000	19000	19000	19000	0
504	20240902	112700	183357250	19000	19000	19000	19000	0
505	20240902	112600	183357250	19000	19000	19000	19000	2
506	20240902	112500	183319250	19000	19010	19010	19000	2120
507	20240902	112400	143032250	19020	19020	19020	19020	0
508	20240902	112300	143032250	19020	19020	19020	19020	0
509	20240902	112200	143032250	19020	19030	19030	19020	56
510	20240902	112100	141967080	19050	19050	19050	19050	0
511	20240902	112000	141967080	19050	19050	19050	19050	0
512	20240902	111900	141967080	19050	19050	19050	19050	0
513	20240902	111800	141967080	19050	19050	19050	19050	0
514	20240902	111700	141967080	19050	19050	19050	19050	3
515	20240902	111600	141909930	19050	19050	19050	19050	2
516	20240902	111500	141871830	19050	19050	19050	19050	0
517	20240902	111400	141871830	19050	19050	19050	19050	0
518	20240902	111300	141871830	19050	19050	19050	19050	0
519	20240902	111200	141871830	19050	19050	19050	19050	0
520	20240902	111100	141871830	19050	19050	19050	19050	0
521	20240902	111000	141871830	19050	19050	19050	19050	2
522	20240902	110900	141833730	19010	19010	19010	19010	0
523	20240902	110800	141833730	19010	19020	19020	19010	150
524	20240902	110700	138981920	19100	19090	19100	19090	12
525	20240902	110600	138752730	19010	19010	19010	19010	0
526	20240902	110500	138752730	19010	19010	19010	19010	0
527	20240902	110400	138752730	19010	19010	19010	19010	0
528	20240902	110300	138752730	19010	19010	19010	19010	0
529	20240902	110200	138752730	19010	19010	19010	19010	230
530	20240902	110100	134380430	19100	19100	19100	19100	0
531	20240902	110000	134380430	19100	19100	19100	19100	0
532	20240902	105900	134380430	19100	19100	19100	19100	0
533	20240902	105800	134380430	19100	19100	19100	19100	0
534	20240902	105700	134380430	19100	19100	19100	19100	1
535	20240902	105600	134361330	19010	19010	19010	19010	0
536	20240902	105500	134361330	19010	19010	19010	19010	0
537	20240902	105400	134361330	19010	19010	19010	19010	0
538	20240902	105300	134361330	19010	19010	19010	19010	5
539	20240902	105200	134266280	19020	19020	19020	19020	0
540	20240902	105100	134266280	19020	19020	19020	19020	0
541	20240902	105000	134266280	19020	19020	19020	19020	0
542	20240902	104900	134266280	19020	19020	19020	19020	0
543	20240902	104800	134266280	19020	19020	19020	19020	8
544	20240902	104700	134114120	19020	19020	19020	19020	0
545	20240902	104600	134114120	19020	19020	19020	19020	0
546	20240902	104500	134114120	19020	19020	19020	19020	0
547	20240902	104400	134114120	19020	19020	19020	19020	0
548	20240902	104300	134114120	19020	19020	19020	19020	0
549	20240902	104200	134114120	19020	19020	19020	19020	0
550	20240902	104100	134114120	19020	19020	19020	19020	0
551	20240902	104000	134114120	19020	19020	19020	19020	0
552	20240902	103900	134114120	19020	19020	19020	19020	50
553	20240902	103800	133163120	19020	19020	19020	19020	0
554	20240902	103700	133163120	19020	19020	19020	19020	0
555	20240902	103600	133163120	19020	19020	19020	19020	0
556	20240902	103500	133163120	19020	19020	19020	19020	100
557	20240902	103400	131261120	19020	19020	19020	19020	26
558	20240902	103300	130766600	19010	19010	19010	19010	300
559	20240902	103200	125063600	19020	19010	19020	19010	770
560	20240902	103100	110425400	19020	19030	19030	19020	807
561	20240902	103000	95075160	19030	19030	19030	19030	0
562	20240902	102900	95075160	19030	19030	19030	19030	0
563	20240902	102800	95075160	19030	19060	19060	19020	1410
564	20240902	102700	68231210	19180	19060	19180	19060	101
565	20240902	102600	66306030	19060	19060	19060	19060	0
566	20240902	102500	66306030	19060	19060	19060	19060	0
567	20240902	102400	66306030	19060	19060	19060	19060	0
568	20240902	102300	66306030	19060	19060	19060	19060	60
569	20240902	102200	65162430	19100	19100	19100	19100	20
570	20240902	102100	64780430	19060	19060	19060	19060	0
571	20240902	102000	64780430	19060	19060	19060	19060	20
572	20240902	101900	64399230	19070	19070	19070	19070	0
573	20240902	101800	64399230	19070	19070	19070	19070	0
574	20240902	101700	64399230	19070	19070	19070	19070	0
575	20240902	101600	64399230	19070	19070	19070	19070	0
576	20240902	101500	64399230	19070	19070	19070	19070	0
577	20240902	101400	64399230	19070	19070	19070	19070	0
578	20240902	101300	64399230	19070	19070	19070	19070	0
579	20240902	101200	64399230	19070	19070	19070	19070	0
580	20240902	101100	64399230	19070	19070	19070	19070	27
581	20240902	101000	63884340	19070	19070	19070	19070	0
582	20240902	100900	63884340	19070	19070	19070	19070	0
583	20240902	100800	63884340	19070	19070	19070	19070	0
584	20240902	100700	63884340	19070	19070	19070	19070	0
585	20240902	100600	63884340	19070	19070	19070	19070	0
586	20240902	100500	63884340	19070	19080	19190	19060	1069
587	20240902	100400	43506440	19100	19100	19100	19100	0
588	20240902	100300	43506440	19100	19100	19100	19100	0
589	20240902	100200	43506440	19100	19100	19100	19100	0
590	20240902	100100	43506440	19100	19100	19100	19100	9
591	20240902	100000	43334540	19200	19200	19200	19200	0
592	20240902	095900	43334540	19200	19200	19200	19200	0
593	20240902	095800	43334540	19200	19200	19200	19200	0
594	20240902	095700	43334540	19200	19200	19200	19200	2
595	20240902	095600	43296140	19210	19210	19210	19210	0
596	20240902	095500	43296140	19210	19210	19210	19210	0
597	20240902	095400	43296140	19210	19210	19210	19210	0
598	20240902	095300	43296140	19210	19210	19210	19210	0
599	20240902	095200	43296140	19210	19210	19210	19210	0
600	20240902	095100	43296140	19210	19210	19210	19210	0
601	20240902	095000	43296140	19210	19210	19210	19210	0
602	20240902	094900	43296140	19210	19210	19210	19210	100
603	20240902	094800	41375140	19210	19210	19210	19210	2
604	20240902	094700	41336720	19070	19070	19070	19070	0
605	20240902	094600	41336720	19070	19090	19090	19070	125
606	20240902	094500	38951640	19230	19230	19230	19230	0
607	20240902	094400	38951640	19230	19220	19230	19220	23
608	20240902	094300	38509560	19220	19210	19220	19210	4
609	20240902	094200	38432710	19060	19060	19060	19060	25
610	20240902	094100	37956210	19060	19060	19060	19060	1
611	20240902	094000	37937150	19200	19200	19200	19200	0
612	20240902	093900	37937150	19200	19200	19200	19200	0
613	20240902	093800	37937150	19200	19200	19200	19200	0
614	20240902	093700	37937150	19200	19200	19200	19200	0
615	20240902	093600	37937150	19200	19200	19200	19200	2
616	20240902	093500	37898750	19100	19100	19100	19100	0
617	20240902	093400	37898750	19100	19100	19100	19100	0
618	20240902	093300	37898750	19100	19100	19100	19100	0
619	20240902	093200	37898750	19100	19100	19100	19100	0
620	20240902	093100	37898750	19100	19100	19100	19100	0
621	20240902	093000	37898750	19100	19100	19100	19100	0
622	20240902	092900	37898750	19100	19100	19100	19100	4
623	20240902	092800	37822350	19060	19060	19060	19060	0
624	20240902	092700	37822350	19060	19060	19060	19060	17
625	20240902	092600	37498330	19230	19230	19230	19230	0
626	20240902	092500	37498330	19230	19230	19230	19230	0
627	20240902	092400	37498330	19230	19230	19230	19230	1
628	20240902	092300	37479100	19040	19040	19040	19040	0
629	20240902	092200	37479100	19040	19090	19090	19040	980
630	20240902	092100	18805780	19080	19080	19080	19080	9
631	20240902	092000	18634060	19090	19090	19090	19090	0
632	20240902	091900	18634060	19090	19100	19100	19090	142
633	20240902	091800	15923210	19100	19100	19100	19100	3
634	20240902	091700	15865910	19100	19100	19100	19100	0
635	20240902	091600	15865910	19100	19100	19100	19100	0
636	20240902	091500	15865910	19100	19110	19110	19100	116
637	20240902	091400	13650010	19120	19120	19120	19120	40
638	20240902	091300	12885210	19120	19120	19120	19120	10
639	20240902	091200	12694010	19110	19120	19120	19110	73
640	20240902	091100	11298950	19110	19130	19130	19110	17
641	20240902	091000	10974010	19140	19170	19170	19140	9
642	20240902	090900	10801600	19100	19100	19100	19100	0
643	20240902	090800	10801600	19100	19100	19100	19100	0
644	20240902	090700	10801600	19100	19100	19100	19100	0
645	20240902	090600	10801600	19100	19100	19100	19100	0
646	20240902	090500	10801600	19100	19100	19100	19100	0
647	20240902	090400	10801600	19100	19100	19100	19100	0
648	20240902	090300	10801600	19100	19100	19100	19100	0
649	20240902	090200	10801600	19100	19100	19100	19100	0
650	20240902	090100	10801600	19100	19310	19310	19100	17
651	20240902	090000	10473750	19060	19290	19290	19060	544