KissMeData/079960/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	194900	288338080	18940	18940	18940	18940	1122
3	20240906	194800	288338080	18940	18940	18940	18940	0
4	20240906	194700	288338080	18940	18940	18940	18940	0
5	20240906	194600	288338080	18940	18940	18940	18940	0
6	20240906	194500	288338080	18940	18940	18940	18940	0
7	20240906	194400	288338080	18940	18940	18940	18940	0
8	20240906	194300	288338080	18940	18940	18940	18940	0
9	20240906	194200	288338080	18940	18940	18940	18940	0
10	20240906	194100	288338080	18940	18940	18940	18940	0
11	20240906	194000	288338080	18940	18940	18940	18940	0
12	20240906	193900	288338080	18940	18940	18940	18940	0
13	20240906	193800	288338080	18940	18940	18940	18940	0
14	20240906	193700	288338080	18940	18940	18940	18940	0
15	20240906	193600	288338080	18940	18940	18940	18940	0
16	20240906	193500	288338080	18940	18940	18940	18940	0
17	20240906	193400	288338080	18940	18940	18940	18940	0
18	20240906	193300	288338080	18940	18940	18940	18940	0
19	20240906	193200	288338080	18940	18940	18940	18940	0
20	20240906	193100	288338080	18940	18940	18940	18940	0
21	20240906	193000	288338080	18940	18940	18940	18940	0
22	20240906	192900	288338080	18940	18940	18940	18940	0
23	20240906	192800	288338080	18940	18940	18940	18940	0
24	20240906	192700	288338080	18940	18940	18940	18940	0
25	20240906	192600	288338080	18940	18940	18940	18940	0
26	20240906	192500	288338080	18940	18940	18940	18940	0
27	20240906	192400	288338080	18940	18940	18940	18940	0
28	20240906	192300	288338080	18940	18940	18940	18940	0
29	20240906	192200	288338080	18940	18940	18940	18940	0
30	20240906	192100	288338080	18940	18940	18940	18940	0
31	20240906	192000	288338080	18940	18940	18940	18940	0
32	20240906	191900	288338080	18940	18940	18940	18940	1122
33	20240906	191800	288338080	18940	18940	18940	18940	0
34	20240906	191700	288338080	18940	18940	18940	18940	0
35	20240906	191600	288338080	18940	18940	18940	18940	0
36	20240906	191500	288338080	18940	18940	18940	18940	0
37	20240906	191400	288338080	18940	18940	18940	18940	0
38	20240906	191300	288338080	18940	18940	18940	18940	0
39	20240906	191200	288338080	18940	18940	18940	18940	0
40	20240906	191100	288338080	18940	18940	18940	18940	0
41	20240906	191000	288338080	18940	18940	18940	18940	0
42	20240906	190900	288338080	18940	18940	18940	18940	0
43	20240906	190800	288338080	18940	18940	18940	18940	0
44	20240906	190700	288338080	18940	18940	18940	18940	0
45	20240906	190600	288338080	18940	18940	18940	18940	0
46	20240906	190500	288338080	18940	18940	18940	18940	0
47	20240906	190400	288338080	18940	18940	18940	18940	0
48	20240906	190300	288338080	18940	18940	18940	18940	0
49	20240906	190200	288338080	18940	18940	18940	18940	0
50	20240906	190100	288338080	18940	18940	18940	18940	0
51	20240906	190000	288338080	18940	18940	18940	18940	0
52	20240906	185900	288338080	18940	18940	18940	18940	0
53	20240906	185800	288338080	18940	18940	18940	18940	0
54	20240906	185700	288338080	18940	18940	18940	18940	0
55	20240906	185600	288338080	18940	18940	18940	18940	0
56	20240906	185500	288338080	18940	18940	18940	18940	0
57	20240906	185400	288338080	18940	18940	18940	18940	0
58	20240906	185300	288338080	18940	18940	18940	18940	0
59	20240906	185200	288338080	18940	18940	18940	18940	0
60	20240906	185100	288338080	18940	18940	18940	18940	0
61	20240906	185000	288338080	18940	18940	18940	18940	0
62	20240906	184900	288338080	18940	18940	18940	18940	1122
63	20240906	184800	288338080	18940	18940	18940	18940	0
64	20240906	184700	288338080	18940	18940	18940	18940	0
65	20240906	184600	288338080	18940	18940	18940	18940	0
66	20240906	184500	288338080	18940	18940	18940	18940	0
67	20240906	184400	288338080	18940	18940	18940	18940	0
68	20240906	184300	288338080	18940	18940	18940	18940	0
69	20240906	184200	288338080	18940	18940	18940	18940	0
70	20240906	184100	288338080	18940	18940	18940	18940	0
71	20240906	184000	288338080	18940	18940	18940	18940	0
72	20240906	183900	288338080	18940	18940	18940	18940	0
73	20240906	183800	288338080	18940	18940	18940	18940	0
74	20240906	183700	288338080	18940	18940	18940	18940	0
75	20240906	183600	288338080	18940	18940	18940	18940	0
76	20240906	183500	288338080	18940	18940	18940	18940	0
77	20240906	183400	288338080	18940	18940	18940	18940	0
78	20240906	183300	288338080	18940	18940	18940	18940	0
79	20240906	183200	288338080	18940	18940	18940	18940	0
80	20240906	183100	288338080	18940	18940	18940	18940	0
81	20240906	183000	288338080	18940	18940	18940	18940	0
82	20240906	182900	288338080	18940	18940	18940	18940	0
83	20240906	182800	288338080	18940	18940	18940	18940	0
84	20240906	182700	288338080	18940	18940	18940	18940	0
85	20240906	182600	288338080	18940	18940	18940	18940	0
86	20240906	182500	288338080	18940	18940	18940	18940	0
87	20240906	182400	288338080	18940	18940	18940	18940	0
88	20240906	182300	288338080	18940	18940	18940	18940	0
89	20240906	182200	288338080	18940	18940	18940	18940	0
90	20240906	182100	288338080	18940	18940	18940	18940	0
91	20240906	182000	288338080	18940	18940	18940	18940	0
92	20240906	181900	288338080	18940	18940	18940	18940	1122
93	20240906	181800	288338080	18940	18940	18940	18940	0
94	20240906	181700	288338080	18940	18940	18940	18940	0
95	20240906	181600	288338080	18940	18940	18940	18940	0
96	20240906	181500	288338080	18940	18940	18940	18940	0
97	20240906	181400	288338080	18940	18940	18940	18940	0
98	20240906	181300	288338080	18940	18940	18940	18940	0
99	20240906	181200	288338080	18940	18940	18940	18940	0
100	20240906	181100	288338080	18940	18940	18940	18940	0
101	20240906	181000	288338080	18940	18940	18940	18940	0
102	20240906	180900	288338080	18940	18940	18940	18940	0
103	20240906	180800	288338080	18940	18940	18940	18940	0
104	20240906	180700	288338080	18940	18940	18940	18940	0
105	20240906	180600	288338080	18940	18940	18940	18940	0
106	20240906	180500	288338080	18940	18940	18940	18940	0
107	20240906	180400	288338080	18940	18940	18940	18940	0
108	20240906	180300	288338080	18940	18940	18940	18940	0
109	20240906	180200	288338080	18940	18940	18940	18940	0
110	20240906	180100	288338080	18940	18940	18940	18940	0
111	20240906	180000	288338080	18940	18940	18940	18940	0
112	20240906	175900	288338080	18940	18940	18940	18940	0
113	20240906	175800	288338080	18940	18940	18940	18940	0
114	20240906	175700	288338080	18940	18940	18940	18940	0
115	20240906	175600	288338080	18940	18940	18940	18940	0
116	20240906	175500	288338080	18940	18940	18940	18940	0
117	20240906	175400	288338080	18940	18940	18940	18940	0
118	20240906	175300	288338080	18940	18940	18940	18940	0
119	20240906	175200	288338080	18940	18940	18940	18940	0
120	20240906	175100	288338080	18940	18940	18940	18940	0
121	20240906	175000	288338080	18940	18940	18940	18940	0
122	20240906	174900	288338080	18940	18940	18940	18940	1122
123	20240906	174800	288338080	18940	18940	18940	18940	0
124	20240906	174700	288338080	18940	18940	18940	18940	0
125	20240906	174600	288338080	18940	18940	18940	18940	0
126	20240906	174500	288338080	18940	18940	18940	18940	0
127	20240906	174400	288338080	18940	18940	18940	18940	0
128	20240906	174300	288338080	18940	18940	18940	18940	0
129	20240906	174200	288338080	18940	18940	18940	18940	0
130	20240906	174100	288338080	18940	18940	18940	18940	0
131	20240906	174000	288338080	18940	18940	18940	18940	0
132	20240906	173900	288338080	18940	18940	18940	18940	0
133	20240906	173800	288338080	18940	18940	18940	18940	0
134	20240906	173700	288338080	18940	18940	18940	18940	0
135	20240906	173600	288338080	18940	18940	18940	18940	0
136	20240906	173500	288338080	18940	18940	18940	18940	0
137	20240906	173400	288338080	18940	18940	18940	18940	0
138	20240906	173300	288338080	18940	18940	18940	18940	0
139	20240906	173200	288338080	18940	18940	18940	18940	0
140	20240906	173100	288338080	18940	18940	18940	18940	0
141	20240906	173000	288338080	18940	18940	18940	18940	0
142	20240906	172900	288338080	18940	18940	18940	18940	0
143	20240906	172800	288338080	18940	18940	18940	18940	0
144	20240906	172700	288338080	18940	18940	18940	18940	0
145	20240906	172600	288338080	18940	18940	18940	18940	0
146	20240906	172500	288338080	18940	18940	18940	18940	0
147	20240906	172400	288338080	18940	18940	18940	18940	0
148	20240906	172300	288338080	18940	18940	18940	18940	0
149	20240906	172200	288338080	18940	18940	18940	18940	0
150	20240906	172100	288338080	18940	18940	18940	18940	0
151	20240906	172000	288338080	18940	18940	18940	18940	0
152	20240906	171900	288338080	18940	18940	18940	18940	1122
153	20240906	171800	288338080	18940	18940	18940	18940	0
154	20240906	171700	288338080	18940	18940	18940	18940	0
155	20240906	171600	288338080	18940	18940	18940	18940	0
156	20240906	171500	288338080	18940	18940	18940	18940	0
157	20240906	171400	288338080	18940	18940	18940	18940	0
158	20240906	171300	288338080	18940	18940	18940	18940	0
159	20240906	171200	288338080	18940	18940	18940	18940	0
160	20240906	171100	288338080	18940	18940	18940	18940	0
161	20240906	171000	288338080	18940	18940	18940	18940	0
162	20240906	170900	288338080	18940	18940	18940	18940	0
163	20240906	170800	288338080	18940	18940	18940	18940	0
164	20240906	170700	288338080	18940	18940	18940	18940	0
165	20240906	170600	288338080	18940	18940	18940	18940	0
166	20240906	170500	288338080	18940	18940	18940	18940	0
167	20240906	170400	288338080	18940	18940	18940	18940	0
168	20240906	170300	288338080	18940	18940	18940	18940	0
169	20240906	170200	288338080	18940	18940	18940	18940	0
170	20240906	170100	288338080	18940	18940	18940	18940	0
171	20240906	170000	288338080	18940	18940	18940	18940	0
172	20240906	165900	288338080	18940	18940	18940	18940	0
173	20240906	165800	288338080	18940	18940	18940	18940	0
174	20240906	165700	288338080	18940	18940	18940	18940	0
175	20240906	165600	288338080	18940	18940	18940	18940	0
176	20240906	165500	288338080	18940	18940	18940	18940	0
177	20240906	165400	288338080	18940	18940	18940	18940	0
178	20240906	165300	288338080	18940	18940	18940	18940	0
179	20240906	165200	288338080	18940	18940	18940	18940	0
180	20240906	165100	288338080	18940	18940	18940	18940	0
181	20240906	165000	288338080	18940	18940	18940	18940	0
182	20240906	164900	288338080	18940	18940	18940	18940	1122
183	20240906	164800	288338080	18940	18940	18940	18940	0
184	20240906	164700	288338080	18940	18940	18940	18940	0
185	20240906	164600	288338080	18940	18940	18940	18940	0
186	20240906	164500	288338080	18940	18940	18940	18940	0
187	20240906	164400	288338080	18940	18940	18940	18940	0
188	20240906	164300	288338080	18940	18940	18940	18940	0
189	20240906	164200	288338080	18940	18940	18940	18940	0
190	20240906	164100	288338080	18940	18940	18940	18940	0
191	20240906	164000	288338080	18940	18940	18940	18940	0
192	20240906	163900	288338080	18940	18940	18940	18940	0
193	20240906	163800	288338080	18940	18940	18940	18940	0
194	20240906	163700	288338080	18940	18940	18940	18940	0
195	20240906	163600	288338080	18940	18940	18940	18940	0
196	20240906	163500	288338080	18940	18940	18940	18940	0
197	20240906	163400	288338080	18940	18940	18940	18940	0
198	20240906	163300	288338080	18940	18940	18940	18940	0
199	20240906	163200	288338080	18940	18940	18940	18940	0
200	20240906	163100	288338080	18940	18940	18940	18940	0
201	20240906	163000	288338080	18940	18940	18940	18940	0
202	20240906	162900	288338080	18940	18940	18940	18940	0
203	20240906	162800	288338080	18940	18940	18940	18940	0
204	20240906	162700	288338080	18940	18940	18940	18940	0
205	20240906	162600	288338080	18940	18940	18940	18940	0
206	20240906	162500	288338080	18940	18940	18940	18940	0
207	20240906	162400	288338080	18940	18940	18940	18940	0
208	20240906	162300	288338080	18940	18940	18940	18940	0
209	20240906	162200	288338080	18940	18940	18940	18940	0
210	20240906	162100	288338080	18940	18940	18940	18940	0
211	20240906	162000	288338080	18940	18940	18940	18940	0
212	20240906	161900	288338080	18940	18940	18940	18940	1122
213	20240906	161800	288338080	18940	18940	18940	18940	0
214	20240906	161700	288338080	18940	18940	18940	18940	0
215	20240906	161600	288338080	18940	18940	18940	18940	0
216	20240906	161500	288338080	18940	18940	18940	18940	0
217	20240906	161400	288338080	18940	18940	18940	18940	0
218	20240906	161300	288338080	18940	18940	18940	18940	0
219	20240906	161200	288338080	18940	18940	18940	18940	0
220	20240906	161100	288338080	18940	18940	18940	18940	0
221	20240906	161000	288338080	18940	18940	18940	18940	0
222	20240906	160900	288338080	18940	18940	18940	18940	0
223	20240906	160800	288338080	18940	18940	18940	18940	0
224	20240906	160700	288338080	18940	18940	18940	18940	0
225	20240906	160600	288338080	18940	18940	18940	18940	0
226	20240906	160500	288338080	18940	18940	18940	18940	0
227	20240906	160400	288338080	18940	18940	18940	18940	0
228	20240906	160300	288338080	18940	18940	18940	18940	0
229	20240906	160200	288338080	18940	18940	18940	18940	0
230	20240906	160100	288338080	18940	18940	18940	18940	0
231	20240906	160000	288338080	18940	18940	18940	18940	0
232	20240906	155900	288338080	18940	18940	18940	18940	0
233	20240906	155800	288338080	18940	18940	18940	18940	0
234	20240906	155700	288338080	18940	18940	18940	18940	0
235	20240906	155600	288338080	18940	18940	18940	18940	0
236	20240906	155500	288338080	18940	18940	18940	18940	0
237	20240906	155400	288338080	18940	18940	18940	18940	0
238	20240906	155300	288338080	18940	18940	18940	18940	0
239	20240906	155200	288338080	18940	18940	18940	18940	0
240	20240906	155100	288338080	18940	18940	18940	18940	0
241	20240906	155000	288338080	18940	18940	18940	18940	0
242	20240906	154900	288338080	18940	18940	18940	18940	1122
243	20240906	154800	288338080	18940	18940	18940	18940	0
244	20240906	154700	288338080	18940	18940	18940	18940	0
245	20240906	154600	288338080	18940	18940	18940	18940	0
246	20240906	154500	288338080	18940	18940	18940	18940	0
247	20240906	154400	288338080	18940	18940	18940	18940	0
248	20240906	154300	288338080	18940	18940	18940	18940	0
249	20240906	154200	288338080	18940	18940	18940	18940	0
250	20240906	154100	288338080	18940	18940	18940	18940	0
251	20240906	154000	288338080	18940	18940	18940	18940	0
252	20240906	153900	288338080	18940	18940	18940	18940	0
253	20240906	153800	288338080	18940	18940	18940	18940	0
254	20240906	153700	288338080	18940	18940	18940	18940	0
255	20240906	153600	288338080	18940	18940	18940	18940	0
256	20240906	153500	288338080	18940	18940	18940	18940	0
257	20240906	153400	288338080	18940	18940	18940	18940	0
258	20240906	153300	288338080	18940	18940	18940	18940	0
259	20240906	153200	288338080	18940	18940	18940	18940	0
260	20240906	153100	288338080	18940	18940	18940	18940	0
261	20240906	153000	288338080	18940	18940	18940	18940	1122
262	20240906	152900	267087400	18830	18830	18830	18830	0
263	20240906	152800	267087400	18830	18830	18830	18830	0
264	20240906	152700	267087400	18830	18830	18830	18830	0
265	20240906	152600	267087400	18830	18830	18830	18830	0
266	20240906	152500	267087400	18830	18830	18830	18830	0
267	20240906	152400	267087400	18830	18830	18830	18830	0
268	20240906	152300	267087400	18830	18830	18830	18830	0
269	20240906	152200	267087400	18830	18830	18830	18830	0
270	20240906	152100	267087400	18830	18830	18830	18830	0
271	20240906	152000	267087400	18830	18830	18830	18830	0
272	20240906	151900	267087400	18830	18780	18830	18670	564
273	20240906	151800	256491530	18780	18760	18780	18760	120
274	20240906	151700	254239300	18760	18740	18760	18680	233
275	20240906	151600	249872430	18740	18690	18740	18690	122
276	20240906	151500	247586250	18740	18680	18740	18670	52
277	20240906	151400	246611900	18740	18740	18740	18670	49
278	20240906	151300	245694260	18740	18740	18740	18680	56
279	20240906	151200	244645180	18740	18740	18740	18740	20
280	20240906	151100	244270380	18680	18680	18740	18680	30
281	20240906	151000	243708360	18680	18690	18740	18680	136
282	20240906	150900	241163050	18740	18730	18740	18680	24
283	20240906	150800	240713570	18680	18730	18740	18680	73
284	20240906	150700	239346320	18680	18680	18680	18680	1
285	20240906	150600	239327640	18700	18700	18740	18690	24
286	20240906	150500	238878040	18740	18700	18740	18700	16
287	20240906	150400	238578330	18740	18700	18740	18700	26
288	20240906	150300	238091480	18710	18710	18710	18710	4
289	20240906	150200	238016640	18730	18710	18740	18700	36
290	20240906	150100	237342600	18710	18710	18740	18700	28
291	20240906	150000	236818730	18700	18690	18700	18690	79
292	20240906	145900	235341510	18690	18680	18690	18680	2
293	20240906	145800	235304140	18690	18690	18690	18690	0
294	20240906	145700	235304140	18690	18680	18690	18680	16
295	20240906	145600	235005150	18690	18680	18690	18680	2
296	20240906	145500	234967780	18690	18680	18690	18680	2
297	20240906	145400	234930410	18680	18680	18680	18680	1
298	20240906	145300	234911730	18650	18600	18650	18600	491
299	20240906	145200	225760210	18600	18600	18600	18600	0
300	20240906	145100	225760210	18600	18600	18600	18600	0
301	20240906	145000	225760210	18600	18600	18600	18600	0
302	20240906	144900	225760210	18600	18600	18600	18600	79
303	20240906	144800	224290810	18630	18630	18630	18630	1
304	20240906	144700	224272180	18570	18570	18570	18570	0
305	20240906	144600	224272180	18570	18570	18570	18570	0
306	20240906	144500	224272180	18570	18570	18570	18570	0
307	20240906	144400	224272180	18570	18570	18570	18570	0
308	20240906	144300	224272180	18570	18570	18570	18570	4
309	20240906	144200	224197900	18570	18640	18640	18570	53
310	20240906	144100	223212920	18630	18630	18630	18630	0
311	20240906	144000	223212920	18630	18630	18630	18630	0
312	20240906	143900	223212920	18630	18630	18630	18630	0
313	20240906	143800	223212920	18630	18630	18630	18630	0
314	20240906	143700	223212920	18630	18630	18630	18630	0
315	20240906	143600	223212920	18630	18630	18630	18630	0
316	20240906	143500	223212920	18630	18590	18630	18590	122
317	20240906	143400	220943420	18570	18560	18570	18560	71
318	20240906	143300	219625230	18550	18550	18550	18550	3
319	20240906	143200	219569580	18550	18550	18550	18550	0
320	20240906	143100	219569580	18550	18550	18550	18550	21
321	20240906	143000	219180030	18620	18620	18620	18620	0
322	20240906	142900	219180030	18620	18620	18620	18620	0
323	20240906	142800	219180030	18620	18620	18620	18620	0
324	20240906	142700	219180030	18620	18620	18620	18620	0
325	20240906	142600	219180030	18620	18620	18620	18620	0
326	20240906	142500	219180030	18620	18620	18620	18620	0
327	20240906	142400	219180030	18620	18620	18620	18620	0
328	20240906	142300	219180030	18620	18620	18620	18620	0
329	20240906	142200	219180030	18620	18600	18620	18600	3
330	20240906	142100	219124190	18620	18620	18620	18620	0
331	20240906	142000	219124190	18620	18620	18620	18620	0
332	20240906	141900	219124190	18620	18620	18620	18620	9
333	20240906	141800	218956610	18620	18620	18620	18620	2
334	20240906	141700	218919370	18600	18600	18600	18550	212
335	20240906	141600	214976720	18600	18560	18600	18550	26
336	20240906	141500	214494040	18600	18620	18620	18600	3
337	20240906	141400	214438200	18560	18560	18560	18560	0
338	20240906	141300	214438200	18560	18560	18560	18560	0
339	20240906	141200	214438200	18560	18560	18560	18560	0
340	20240906	141100	214438200	18560	18560	18560	18560	0
341	20240906	141000	214438200	18560	18560	18560	18560	0
342	20240906	140900	214438200	18560	18560	18560	18560	152
343	20240906	140800	211617080	18580	18580	18580	18580	10
344	20240906	140700	211431280	18610	18610	18610	18610	0
345	20240906	140600	211431280	18610	18610	18610	18610	2
346	20240906	140500	211394060	18620	18620	18620	18620	0
347	20240906	140400	211394060	18620	18620	18620	18620	0
348	20240906	140300	211394060	18620	18620	18620	18620	0
349	20240906	140200	211394060	18620	18620	18620	18620	0
350	20240906	140100	211394060	18620	18620	18620	18620	0
351	20240906	140000	211394060	18620	18620	18620	18620	0
352	20240906	135900	211394060	18620	18620	18620	18620	0
353	20240906	135800	211394060	18620	18620	18620	18620	0
354	20240906	135700	211394060	18620	18620	18620	18620	5
355	20240906	135600	211300960	18620	18620	18620	18620	10
356	20240906	135500	211114760	18580	18580	18580	18580	0
357	20240906	135400	211114760	18580	18580	18580	18580	36
358	20240906	135300	210445880	18560	18560	18560	18560	0
359	20240906	135200	210445880	18560	18560	18560	18560	0
360	20240906	135100	210445880	18560	18560	18560	18560	0
361	20240906	135000	210445880	18560	18560	18560	18560	0
362	20240906	134900	210445880	18560	18560	18560	18560	0
363	20240906	134800	210445880	18560	18560	18560	18560	0
364	20240906	134700	210445880	18560	18560	18560	18560	0
365	20240906	134600	210445880	18560	18560	18560	18560	0
366	20240906	134500	210445880	18560	18560	18560	18560	0
367	20240906	134400	210445880	18560	18560	18560	18560	0
368	20240906	134300	210445880	18560	18560	18560	18560	0
369	20240906	134200	210445880	18560	18560	18560	18560	0
370	20240906	134100	210445880	18560	18560	18560	18560	0
371	20240906	134000	210445880	18560	18560	18560	18560	0
372	20240906	133900	210445880	18560	18560	18560	18560	0
373	20240906	133800	210445880	18560	18560	18560	18560	0
374	20240906	133700	210445880	18560	18560	18560	18560	0
375	20240906	133600	210445880	18560	18560	18560	18560	48
376	20240906	133500	209555000	18560	18560	18560	18560	1
377	20240906	133400	209536440	18550	18550	18550	18550	0
378	20240906	133300	209536440	18550	18550	18550	18550	0
379	20240906	133200	209536440	18550	18550	18550	18550	0
380	20240906	133100	209536440	18550	18550	18550	18550	0
381	20240906	133000	209536440	18550	18550	18550	18550	0
382	20240906	132900	209536440	18550	18550	18550	18550	0
383	20240906	132800	209536440	18550	18550	18550	18550	0
384	20240906	132700	209536440	18550	18550	18550	18550	0
385	20240906	132600	209536440	18550	18550	18550	18550	0
386	20240906	132500	209536440	18550	18550	18550	18550	0
387	20240906	132400	209536440	18550	18550	18550	18550	22
388	20240906	132300	209128340	18550	18550	18550	18550	0
389	20240906	132200	209128340	18550	18550	18550	18550	0
390	20240906	132100	209128340	18550	18550	18550	18550	0
391	20240906	132000	209128340	18550	18550	18550	18550	1
392	20240906	131900	209109790	18560	18560	18560	18560	0
393	20240906	131800	209109790	18560	18560	18560	18560	0
394	20240906	131700	209109790	18560	18560	18560	18560	0
395	20240906	131600	209109790	18560	18560	18560	18560	0
396	20240906	131500	209109790	18560	18560	18560	18560	0
397	20240906	131400	209109790	18560	18560	18560	18560	0
398	20240906	131300	209109790	18560	18560	18560	18560	0
399	20240906	131200	209109790	18560	18560	18560	18560	0
400	20240906	131100	209109790	18560	18560	18560	18560	0
401	20240906	131000	209109790	18560	18560	18560	18560	0
402	20240906	130900	209109790	18560	18560	18560	18560	0
403	20240906	130800	209109790	18560	18560	18560	18560	0
404	20240906	130700	209109790	18560	18560	18560	18560	0
405	20240906	130600	209109790	18560	18560	18560	18560	0
406	20240906	130500	209109790	18560	18560	18560	18560	93
407	20240906	130400	207383710	18570	18570	18570	18570	0
408	20240906	130300	207383710	18570	18570	18570	18570	0
409	20240906	130200	207383710	18570	18570	18570	18570	39
410	20240906	130100	206659480	18580	18580	18580	18580	0
411	20240906	130000	206659480	18580	18580	18580	18580	0
412	20240906	125900	206659480	18580	18580	18580	18580	0
413	20240906	125800	206659480	18580	18580	18580	18580	1
414	20240906	125700	206640900	18580	18580	18580	18580	2
415	20240906	125600	206603740	18570	18570	18570	18570	0
416	20240906	125500	206603740	18570	18570	18570	18570	0
417	20240906	125400	206603740	18570	18570	18570	18570	0
418	20240906	125300	206603740	18570	18570	18570	18570	0
419	20240906	125200	206603740	18570	18570	18570	18570	0
420	20240906	125100	206603740	18570	18570	18570	18570	0
421	20240906	125000	206603740	18570	18570	18570	18570	0
422	20240906	124900	206603740	18570	18570	18570	18570	0
423	20240906	124800	206603740	18570	18570	18570	18570	0
424	20240906	124700	206603740	18570	18570	18570	18570	0
425	20240906	124600	206603740	18570	18570	18570	18570	0
426	20240906	124500	206603740	18570	18570	18570	18570	23
427	20240906	124400	206176630	18630	18630	18630	18630	0
428	20240906	124300	206176630	18630	18630	18630	18630	0
429	20240906	124200	206176630	18630	18630	18630	18630	0
430	20240906	124100	206176630	18630	18630	18630	18630	0
431	20240906	124000	206176630	18630	18630	18630	18630	0
432	20240906	123900	206176630	18630	18630	18630	18630	0
433	20240906	123800	206176630	18630	18630	18630	18630	0
434	20240906	123700	206176630	18630	18630	18630	18630	0
435	20240906	123600	206176630	18630	18630	18630	18630	1
436	20240906	123500	206158000	18630	18630	18630	18630	0
437	20240906	123400	206158000	18630	18630	18630	18630	0
438	20240906	123300	206158000	18630	18630	18630	18630	0
439	20240906	123200	206158000	18630	18630	18630	18630	5
440	20240906	123100	206064850	18630	18630	18630	18630	0
441	20240906	123000	206064850	18630	18630	18630	18630	0
442	20240906	122900	206064850	18630	18630	18630	18630	0
443	20240906	122800	206064850	18630	18630	18630	18630	0
444	20240906	122700	206064850	18630	18630	18630	18630	0
445	20240906	122600	206064850	18630	18630	18630	18630	0
446	20240906	122500	206064850	18630	18630	18630	18630	0
447	20240906	122400	206064850	18630	18630	18630	18630	0
448	20240906	122300	206064850	18630	18630	18630	18630	0
449	20240906	122200	206064850	18630	18630	18630	18630	0
450	20240906	122100	206064850	18630	18630	18630	18630	0
451	20240906	122000	206064850	18630	18630	18630	18630	0
452	20240906	121900	206064850	18630	18630	18630	18630	0
453	20240906	121800	206064850	18630	18630	18630	18630	0
454	20240906	121700	206064850	18630	18630	18630	18630	50
455	20240906	121600	205133350	18560	18560	18560	18560	0
456	20240906	121500	205133350	18560	18560	18560	18560	0
457	20240906	121400	205133350	18560	18560	18560	18560	20
458	20240906	121300	204762150	18630	18630	18630	18630	0
459	20240906	121200	204762150	18630	18630	18630	18630	1
460	20240906	121100	204743520	18560	18560	18560	18560	0
461	20240906	121000	204743520	18560	18560	18560	18560	0
462	20240906	120900	204743520	18560	18560	18560	18560	0
463	20240906	120800	204743520	18560	18560	18560	18560	0
464	20240906	120700	204743520	18560	18560	18560	18560	80
465	20240906	120600	203258720	18630	18630	18630	18630	0
466	20240906	120500	203258720	18630	18630	18630	18630	0
467	20240906	120400	203258720	18630	18630	18630	18630	0
468	20240906	120300	203258720	18630	18630	18630	18630	1
469	20240906	120200	203240090	18560	18560	18560	18560	0
470	20240906	120100	203240090	18560	18560	18560	18560	0
471	20240906	120000	203240090	18560	18560	18560	18560	0
472	20240906	115900	203240090	18560	18560	18560	18560	0
473	20240906	115800	203240090	18560	18560	18560	18560	0
474	20240906	115700	203240090	18560	18560	18560	18560	21
475	20240906	115600	202850330	18550	18550	18550	18550	0
476	20240906	115500	202850330	18550	18550	18550	18550	0
477	20240906	115400	202850330	18550	18550	18550	18550	0
478	20240906	115300	202850330	18550	18550	18550	18550	0
479	20240906	115200	202850330	18550	18550	18550	18550	0
480	20240906	115100	202850330	18550	18550	18550	18550	0
481	20240906	115000	202850330	18550	18550	18550	18550	0
482	20240906	114900	202850330	18550	18550	18550	18550	0
483	20240906	114800	202850330	18550	18550	18550	18550	0
484	20240906	114700	202850330	18550	18550	18550	18550	0
485	20240906	114600	202850330	18550	18550	18550	18550	0
486	20240906	114500	202850330	18550	18550	18550	18550	0
487	20240906	114400	202850330	18550	18550	18550	18550	10
488	20240906	114300	202664830	18550	18550	18550	18550	0
489	20240906	114200	202664830	18550	18550	18550	18550	0
490	20240906	114100	202664830	18550	18630	18630	18550	23
491	20240906	114000	202238100	18630	18630	18630	18630	0
492	20240906	113900	202238100	18630	18630	18630	18630	0
493	20240906	113800	202238100	18630	18630	18630	18630	0
494	20240906	113700	202238100	18630	18630	18630	18630	0
495	20240906	113600	202238100	18630	18630	18630	18630	0
496	20240906	113500	202238100	18630	18630	18630	18630	0
497	20240906	113400	202238100	18630	18630	18630	18630	0
498	20240906	113300	202238100	18630	18630	18630	18630	0
499	20240906	113200	202238100	18630	18630	18630	18630	0
500	20240906	113100	202238100	18630	18630	18630	18630	0
501	20240906	113000	202238100	18630	18630	18630	18630	0
502	20240906	112900	202238100	18630	18630	18630	18630	0
503	20240906	112800	202238100	18630	18600	18630	18600	12
504	20240906	112700	202014570	18540	18540	18540	18540	0
505	20240906	112600	202014570	18540	18550	18550	18540	21
506	20240906	112500	201625210	18530	18530	18530	18530	0
507	20240906	112400	201625210	18530	18530	18530	18530	0
508	20240906	112300	201625210	18530	18530	18530	18530	0
509	20240906	112200	201625210	18530	18530	18530	18530	0
510	20240906	112100	201625210	18530	18530	18530	18530	0
511	20240906	112000	201625210	18530	18530	18530	18530	0
512	20240906	111900	201625210	18530	18540	18540	18530	81
513	20240906	111800	200124230	18560	18560	18560	18560	0
514	20240906	111700	200124230	18560	18560	18560	18560	0
515	20240906	111600	200124230	18560	18560	18560	18560	0
516	20240906	111500	200124230	18560	18550	18560	18550	178
517	20240906	111400	196821530	18540	18540	18540	18540	101
518	20240906	111300	194948990	18540	18550	18550	18540	935
519	20240906	111200	177614080	18540	18540	18550	18540	121
520	20240906	111100	175370730	18540	18560	18560	18540	960
521	20240906	111000	157562940	18550	18550	18550	18550	0
522	20240906	110900	157562940	18550	18550	18550	18550	0
523	20240906	110800	157562940	18550	18550	18550	18550	0
524	20240906	110700	157562940	18550	18550	18550	18550	0
525	20240906	110600	157562940	18550	18550	18550	18550	0
526	20240906	110500	157562940	18550	18550	18550	18550	0
527	20240906	110400	157562940	18550	18550	18550	18550	1
528	20240906	110300	157544390	18560	18560	18560	18560	104
529	20240906	110200	155614150	18540	18550	18550	18540	4
530	20240906	110100	155539980	18550	18560	18560	18550	11
531	20240906	110000	155335830	18560	18550	18560	18540	537
532	20240906	105900	145374560	18550	18560	18560	18550	244
533	20240906	105800	140848250	18560	18560	18560	18560	0
534	20240906	105700	140848250	18560	18560	18560	18560	0
535	20240906	105600	140848250	18560	18590	18590	18560	80
536	20240906	105500	139362820	18600	18600	18600	18600	1
537	20240906	105400	139344220	18610	18610	18610	18610	1
538	20240906	105300	139325610	18620	18620	18620	18620	0
539	20240906	105200	139325610	18620	18620	18620	18620	1
540	20240906	105100	139306990	18600	18600	18600	18600	0
541	20240906	105000	139306990	18600	18600	18600	18600	0
542	20240906	104900	139306990	18600	18600	18600	18600	158
543	20240906	104800	136368190	18600	18580	18600	18570	147
544	20240906	104700	133634230	18560	18560	18560	18560	0
545	20240906	104600	133634230	18560	18560	18560	18560	0
546	20240906	104500	133634230	18560	18560	18560	18560	0
547	20240906	104400	133634230	18560	18560	18560	18560	0
548	20240906	104300	133634230	18560	18570	18570	18560	17
549	20240906	104200	133318690	18560	18560	18560	18560	0
550	20240906	104100	133318690	18560	18560	18560	18560	0
551	20240906	104000	133318690	18560	18560	18560	18560	0
552	20240906	103900	133318690	18560	18560	18560	18560	0
553	20240906	103800	133318690	18560	18560	18560	18560	1
554	20240906	103700	133300130	18590	18590	18590	18590	0
555	20240906	103600	133300130	18590	18630	18630	18590	991
556	20240906	103500	114865090	18690	18690	18690	18690	0
557	20240906	103400	114865090	18690	18690	18690	18690	0
558	20240906	103300	114865090	18690	18690	18690	18690	0
559	20240906	103200	114865090	18690	18690	18690	18690	0
560	20240906	103100	114865090	18690	18690	18690	18690	0
561	20240906	103000	114865090	18690	18690	18690	18690	0
562	20240906	102900	114865090	18690	18690	18690	18690	0
563	20240906	102800	114865090	18690	18690	18690	18690	0
564	20240906	102700	114865090	18690	18690	18690	18690	0
565	20240906	102600	114865090	18690	18690	18690	18690	0
566	20240906	102500	114865090	18690	18690	18690	18690	1
567	20240906	102400	114846400	18640	18640	18640	18640	0
568	20240906	102300	114846400	18640	18620	18640	18620	338
569	20240906	102200	108549760	18620	18620	18620	18620	0
570	20240906	102100	108549760	18620	18620	18620	18620	0
571	20240906	102000	108549760	18620	18620	18620	18620	0
572	20240906	101900	108549760	18620	18620	18620	18620	0
573	20240906	101800	108549760	18620	18620	18620	18620	0
574	20240906	101700	108549760	18620	18620	18620	18620	0
575	20240906	101600	108549760	18620	18620	18620	18620	0
576	20240906	101500	108549760	18620	18620	18620	18620	20
577	20240906	101400	108177360	18640	18640	18640	18640	0
578	20240906	101300	108177360	18640	18640	18640	18640	8
579	20240906	101200	108028240	18640	18640	18640	18640	4
580	20240906	101100	107953680	18640	18640	18640	18640	4
581	20240906	101000	107879120	18640	18640	18640	18600	50
582	20240906	100900	106948800	18640	18640	18640	18640	4
583	20240906	100800	106874240	18640	18640	18640	18640	8
584	20240906	100700	106725120	18640	18640	18640	18640	4
585	20240906	100600	106650560	18640	18640	18640	18590	156
586	20240906	100500	103750120	18540	18640	18640	18540	1004
587	20240906	100400	85121240	18640	18640	18640	18640	8
588	20240906	100300	84972120	18690	18690	18690	18690	4
589	20240906	100200	84897360	18690	18690	18690	18690	8
590	20240906	100100	84747840	18690	18690	18690	18690	4
591	20240906	100000	84673080	18690	18630	18690	18630	7
592	20240906	095900	84542310	18690	18630	18690	18630	5
593	20240906	095800	84448920	18630	18630	18630	18630	4
594	20240906	095700	84374400	18610	18600	18610	18600	153
595	20240906	095600	81528050	18600	18600	18600	18600	14
596	20240906	095500	81267650	18600	18600	18600	18600	8
597	20240906	095400	81118850	18590	18590	18590	18590	29
598	20240906	095300	80579740	18590	18580	18590	18580	173
599	20240906	095200	77363770	18580	18580	18580	18580	2
600	20240906	095100	77326610	18570	18570	18570	18570	484
601	20240906	095000	68338730	18580	18610	18610	18580	682
602	20240906	094900	55663890	18620	18620	18620	18620	1
603	20240906	094800	55645270	18630	18630	18630	18630	1
604	20240906	094700	55626640	18600	18600	18600	18600	0
605	20240906	094600	55626640	18600	18600	18600	18600	0
606	20240906	094500	55626640	18600	18600	18600	18600	91
607	20240906	094400	53934040	18600	18600	18600	18600	0
608	20240906	094300	53934040	18600	18600	18600	18600	56
609	20240906	094200	52892440	18600	18600	18600	18600	0
610	20240906	094100	52892440	18600	18690	18690	18600	102
611	20240906	094000	50994800	18690	18610	18690	18610	75
612	20240906	093900	49598970	18610	18610	18610	18610	0
613	20240906	093800	49598970	18610	18610	18610	18610	0
614	20240906	093700	49598970	18610	18630	18630	18610	492
615	20240906	093600	40437780	18710	18710	18710	18710	0
616	20240906	093500	40437780	18710	18710	18710	18710	0
617	20240906	093400	40437780	18710	18710	18710	18710	11
618	20240906	093300	40231970	18600	18600	18600	18600	0
619	20240906	093200	40231970	18600	18600	18600	18600	0
620	20240906	093100	40231970	18600	18600	18600	18600	0
621	20240906	093000	40231970	18600	18600	18600	18600	0
622	20240906	092900	40231970	18600	18600	18600	18600	118
623	20240906	092800	38037170	18670	18670	18670	18670	74
624	20240906	092700	36655590	18810	18720	18810	18680	220
625	20240906	092600	32539580	18800	18800	18800	18800	0
626	20240906	092500	32539580	18800	18800	18800	18800	0
627	20240906	092400	32539580	18800	18800	18800	18800	0
628	20240906	092300	32539580	18800	18800	18800	18800	0
629	20240906	092200	32539580	18800	18800	18800	18800	0
630	20240906	092100	32539580	18800	18800	18800	18800	5
631	20240906	092000	32445580	18710	18800	18800	18710	12
632	20240906	091900	32220880	18710	18710	18710	18710	0
633	20240906	091800	32220880	18710	18730	18950	18710	132
634	20240906	091700	29749400	18730	18740	18800	18730	88
635	20240906	091600	28100950	18750	18750	18850	18750	38
636	20240906	091500	27388350	18900	18900	18900	18900	1
637	20240906	091400	27369450	18870	18890	18890	18870	508
638	20240906	091300	17779410	18900	18900	18900	18900	6
639	20240906	091200	17666010	19000	19000	19000	19000	0
640	20240906	091100	17666010	19000	19000	19000	19000	0
641	20240906	091000	17666010	19000	19000	19000	19000	5
642	20240906	090900	17571010	19010	19010	19010	19010	0
643	20240906	090800	17571010	19010	19010	19010	19010	0
644	20240906	090700	17571010	19010	19010	19010	19010	143
645	20240906	090600	14852580	19010	19010	19010	19010	112
646	20240906	090500	12723460	18880	18880	18880	18880	0
647	20240906	090400	12723460	18880	19000	19000	18880	64
648	20240906	090300	11507940	18990	18990	18990	18990	0
649	20240906	090200	11507940	18990	18990	18990	18990	0
650	20240906	090100	11507940	18990	18990	18990	18990	0
651	20240906	090000	11507940	18990	18990	18990	18990	606