KissMeData/079960/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	194900	244599390	18950	18950	18950	18950	507
3	20240909	194800	244599390	18950	18950	18950	18950	0
4	20240909	194700	244599390	18950	18950	18950	18950	0
5	20240909	194600	244599390	18950	18950	18950	18950	0
6	20240909	194500	244599390	18950	18950	18950	18950	0
7	20240909	194400	244599390	18950	18950	18950	18950	0
8	20240909	194300	244599390	18950	18950	18950	18950	0
9	20240909	194200	244599390	18950	18950	18950	18950	0
10	20240909	194100	244599390	18950	18950	18950	18950	0
11	20240909	194000	244599390	18950	18950	18950	18950	0
12	20240909	193900	244599390	18950	18950	18950	18950	0
13	20240909	193800	244599390	18950	18950	18950	18950	0
14	20240909	193700	244599390	18950	18950	18950	18950	0
15	20240909	193600	244599390	18950	18950	18950	18950	0
16	20240909	193500	244599390	18950	18950	18950	18950	0
17	20240909	193400	244599390	18950	18950	18950	18950	0
18	20240909	193300	244599390	18950	18950	18950	18950	0
19	20240909	193200	244599390	18950	18950	18950	18950	0
20	20240909	193100	244599390	18950	18950	18950	18950	0
21	20240909	193000	244599390	18950	18950	18950	18950	0
22	20240909	192900	244599390	18950	18950	18950	18950	0
23	20240909	192800	244599390	18950	18950	18950	18950	0
24	20240909	192700	244599390	18950	18950	18950	18950	0
25	20240909	192600	244599390	18950	18950	18950	18950	0
26	20240909	192500	244599390	18950	18950	18950	18950	0
27	20240909	192400	244599390	18950	18950	18950	18950	0
28	20240909	192300	244599390	18950	18950	18950	18950	0
29	20240909	192200	244599390	18950	18950	18950	18950	0
30	20240909	192100	244599390	18950	18950	18950	18950	0
31	20240909	192000	244599390	18950	18950	18950	18950	0
32	20240909	191900	244599390	18950	18950	18950	18950	507
33	20240909	191800	244599390	18950	18950	18950	18950	0
34	20240909	191700	244599390	18950	18950	18950	18950	0
35	20240909	191600	244599390	18950	18950	18950	18950	0
36	20240909	191500	244599390	18950	18950	18950	18950	0
37	20240909	191400	244599390	18950	18950	18950	18950	0
38	20240909	191300	244599390	18950	18950	18950	18950	0
39	20240909	191200	244599390	18950	18950	18950	18950	0
40	20240909	191100	244599390	18950	18950	18950	18950	0
41	20240909	191000	244599390	18950	18950	18950	18950	0
42	20240909	190900	244599390	18950	18950	18950	18950	0
43	20240909	190800	244599390	18950	18950	18950	18950	0
44	20240909	190700	244599390	18950	18950	18950	18950	0
45	20240909	190600	244599390	18950	18950	18950	18950	0
46	20240909	190500	244599390	18950	18950	18950	18950	0
47	20240909	190400	244599390	18950	18950	18950	18950	0
48	20240909	190300	244599390	18950	18950	18950	18950	0
49	20240909	190200	244599390	18950	18950	18950	18950	0
50	20240909	190100	244599390	18950	18950	18950	18950	0
51	20240909	190000	244599390	18950	18950	18950	18950	0
52	20240909	185900	244599390	18950	18950	18950	18950	0
53	20240909	185800	244599390	18950	18950	18950	18950	0
54	20240909	185700	244599390	18950	18950	18950	18950	0
55	20240909	185600	244599390	18950	18950	18950	18950	0
56	20240909	185500	244599390	18950	18950	18950	18950	0
57	20240909	185400	244599390	18950	18950	18950	18950	0
58	20240909	185300	244599390	18950	18950	18950	18950	0
59	20240909	185200	244599390	18950	18950	18950	18950	0
60	20240909	185100	244599390	18950	18950	18950	18950	0
61	20240909	185000	244599390	18950	18950	18950	18950	0
62	20240909	184900	244599390	18950	18950	18950	18950	507
63	20240909	184800	244599390	18950	18950	18950	18950	0
64	20240909	184700	244599390	18950	18950	18950	18950	0
65	20240909	184600	244599390	18950	18950	18950	18950	0
66	20240909	184500	244599390	18950	18950	18950	18950	0
67	20240909	184400	244599390	18950	18950	18950	18950	0
68	20240909	184300	244599390	18950	18950	18950	18950	0
69	20240909	184200	244599390	18950	18950	18950	18950	0
70	20240909	184100	244599390	18950	18950	18950	18950	0
71	20240909	184000	244599390	18950	18950	18950	18950	0
72	20240909	183900	244599390	18950	18950	18950	18950	0
73	20240909	183800	244599390	18950	18950	18950	18950	0
74	20240909	183700	244599390	18950	18950	18950	18950	0
75	20240909	183600	244599390	18950	18950	18950	18950	0
76	20240909	183500	244599390	18950	18950	18950	18950	0
77	20240909	183400	244599390	18950	18950	18950	18950	0
78	20240909	183300	244599390	18950	18950	18950	18950	0
79	20240909	183200	244599390	18950	18950	18950	18950	0
80	20240909	183100	244599390	18950	18950	18950	18950	0
81	20240909	183000	244599390	18950	18950	18950	18950	0
82	20240909	182900	244599390	18950	18950	18950	18950	0
83	20240909	182800	244599390	18950	18950	18950	18950	0
84	20240909	182700	244599390	18950	18950	18950	18950	0
85	20240909	182600	244599390	18950	18950	18950	18950	0
86	20240909	182500	244599390	18950	18950	18950	18950	0
87	20240909	182400	244599390	18950	18950	18950	18950	0
88	20240909	182300	244599390	18950	18950	18950	18950	0
89	20240909	182200	244599390	18950	18950	18950	18950	0
90	20240909	182100	244599390	18950	18950	18950	18950	0
91	20240909	182000	244599390	18950	18950	18950	18950	0
92	20240909	181900	244599390	18950	18950	18950	18950	507
93	20240909	181800	244599390	18950	18950	18950	18950	0
94	20240909	181700	244599390	18950	18950	18950	18950	0
95	20240909	181600	244599390	18950	18950	18950	18950	0
96	20240909	181500	244599390	18950	18950	18950	18950	0
97	20240909	181400	244599390	18950	18950	18950	18950	0
98	20240909	181300	244599390	18950	18950	18950	18950	0
99	20240909	181200	244599390	18950	18950	18950	18950	0
100	20240909	181100	244599390	18950	18950	18950	18950	0
101	20240909	181000	244599390	18950	18950	18950	18950	0
102	20240909	180900	244599390	18950	18950	18950	18950	0
103	20240909	180800	244599390	18950	18950	18950	18950	0
104	20240909	180700	244599390	18950	18950	18950	18950	0
105	20240909	180600	244599390	18950	18950	18950	18950	0
106	20240909	180500	244599390	18950	18950	18950	18950	0
107	20240909	180400	244599390	18950	18950	18950	18950	0
108	20240909	180300	244599390	18950	18950	18950	18950	0
109	20240909	180200	244599390	18950	18950	18950	18950	0
110	20240909	180100	244599390	18950	18950	18950	18950	0
111	20240909	180000	244599390	18950	18950	18950	18950	0
112	20240909	175900	244599390	18950	18950	18950	18950	0
113	20240909	175800	244599390	18950	18950	18950	18950	0
114	20240909	175700	244599390	18950	18950	18950	18950	0
115	20240909	175600	244599390	18950	18950	18950	18950	0
116	20240909	175500	244599390	18950	18950	18950	18950	0
117	20240909	175400	244599390	18950	18950	18950	18950	0
118	20240909	175300	244599390	18950	18950	18950	18950	0
119	20240909	175200	244599390	18950	18950	18950	18950	0
120	20240909	175100	244599390	18950	18950	18950	18950	0
121	20240909	175000	244599390	18950	18950	18950	18950	0
122	20240909	174900	244599390	18950	18950	18950	18950	507
123	20240909	174800	244599390	18950	18950	18950	18950	0
124	20240909	174700	244599390	18950	18950	18950	18950	0
125	20240909	174600	244599390	18950	18950	18950	18950	0
126	20240909	174500	244599390	18950	18950	18950	18950	0
127	20240909	174400	244599390	18950	18950	18950	18950	0
128	20240909	174300	244599390	18950	18950	18950	18950	0
129	20240909	174200	244599390	18950	18950	18950	18950	0
130	20240909	174100	244599390	18950	18950	18950	18950	0
131	20240909	174000	244599390	18950	18950	18950	18950	0
132	20240909	173900	244599390	18950	18950	18950	18950	0
133	20240909	173800	244599390	18950	18950	18950	18950	0
134	20240909	173700	244599390	18950	18950	18950	18950	0
135	20240909	173600	244599390	18950	18950	18950	18950	0
136	20240909	173500	244599390	18950	18950	18950	18950	0
137	20240909	173400	244599390	18950	18950	18950	18950	0
138	20240909	173300	244599390	18950	18950	18950	18950	0
139	20240909	173200	244599390	18950	18950	18950	18950	0
140	20240909	173100	244599390	18950	18950	18950	18950	0
141	20240909	173000	244599390	18950	18950	18950	18950	0
142	20240909	172900	244599390	18950	18950	18950	18950	0
143	20240909	172800	244599390	18950	18950	18950	18950	0
144	20240909	172700	244599390	18950	18950	18950	18950	0
145	20240909	172600	244599390	18950	18950	18950	18950	0
146	20240909	172500	244599390	18950	18950	18950	18950	0
147	20240909	172400	244599390	18950	18950	18950	18950	0
148	20240909	172300	244599390	18950	18950	18950	18950	0
149	20240909	172200	244599390	18950	18950	18950	18950	0
150	20240909	172100	244599390	18950	18950	18950	18950	0
151	20240909	172000	244599390	18950	18950	18950	18950	0
152	20240909	171900	244599390	18950	18950	18950	18950	507
153	20240909	171800	244599390	18950	18950	18950	18950	0
154	20240909	171700	244599390	18950	18950	18950	18950	0
155	20240909	171600	244599390	18950	18950	18950	18950	0
156	20240909	171500	244599390	18950	18950	18950	18950	0
157	20240909	171400	244599390	18950	18950	18950	18950	0
158	20240909	171300	244599390	18950	18950	18950	18950	0
159	20240909	171200	244599390	18950	18950	18950	18950	0
160	20240909	171100	244599390	18950	18950	18950	18950	0
161	20240909	171000	244599390	18950	18950	18950	18950	0
162	20240909	170900	244599390	18950	18950	18950	18950	0
163	20240909	170800	244599390	18950	18950	18950	18950	0
164	20240909	170700	244599390	18950	18950	18950	18950	0
165	20240909	170600	244599390	18950	18950	18950	18950	0
166	20240909	170500	244599390	18950	18950	18950	18950	0
167	20240909	170400	244599390	18950	18950	18950	18950	0
168	20240909	170300	244599390	18950	18950	18950	18950	0
169	20240909	170200	244599390	18950	18950	18950	18950	0
170	20240909	170100	244599390	18950	18950	18950	18950	0
171	20240909	170000	244599390	18950	18950	18950	18950	0
172	20240909	165900	244599390	18950	18950	18950	18950	0
173	20240909	165800	244599390	18950	18950	18950	18950	0
174	20240909	165700	244599390	18950	18950	18950	18950	0
175	20240909	165600	244599390	18950	18950	18950	18950	0
176	20240909	165500	244599390	18950	18950	18950	18950	0
177	20240909	165400	244599390	18950	18950	18950	18950	0
178	20240909	165300	244599390	18950	18950	18950	18950	0
179	20240909	165200	244599390	18950	18950	18950	18950	0
180	20240909	165100	244599390	18950	18950	18950	18950	0
181	20240909	165000	244599390	18950	18950	18950	18950	0
182	20240909	164900	244599390	18950	18950	18950	18950	507
183	20240909	164800	244599390	18950	18950	18950	18950	0
184	20240909	164700	244599390	18950	18950	18950	18950	0
185	20240909	164600	244599390	18950	18950	18950	18950	0
186	20240909	164500	244599390	18950	18950	18950	18950	0
187	20240909	164400	244599390	18950	18950	18950	18950	0
188	20240909	164300	244599390	18950	18950	18950	18950	0
189	20240909	164200	244599390	18950	18950	18950	18950	0
190	20240909	164100	244599390	18950	18950	18950	18950	0
191	20240909	164000	244599390	18950	18950	18950	18950	0
192	20240909	163900	244599390	18950	18950	18950	18950	0
193	20240909	163800	244599390	18950	18950	18950	18950	0
194	20240909	163700	244599390	18950	18950	18950	18950	0
195	20240909	163600	244599390	18950	18950	18950	18950	0
196	20240909	163500	244599390	18950	18950	18950	18950	0
197	20240909	163400	244599390	18950	18950	18950	18950	0
198	20240909	163300	244599390	18950	18950	18950	18950	0
199	20240909	163200	244599390	18950	18950	18950	18950	0
200	20240909	163100	244599390	18950	18950	18950	18950	0
201	20240909	163000	244599390	18950	18950	18950	18950	0
202	20240909	162900	244599390	18950	18950	18950	18950	0
203	20240909	162800	244599390	18950	18950	18950	18950	0
204	20240909	162700	244599390	18950	18950	18950	18950	0
205	20240909	162600	244599390	18950	18950	18950	18950	0
206	20240909	162500	244599390	18950	18950	18950	18950	0
207	20240909	162400	244599390	18950	18950	18950	18950	0
208	20240909	162300	244599390	18950	18950	18950	18950	0
209	20240909	162200	244599390	18950	18950	18950	18950	0
210	20240909	162100	244599390	18950	18950	18950	18950	0
211	20240909	162000	244599390	18950	18950	18950	18950	0
212	20240909	161900	244599390	18950	18950	18950	18950	507
213	20240909	161800	244599390	18950	18950	18950	18950	0
214	20240909	161700	244599390	18950	18950	18950	18950	0
215	20240909	161600	244599390	18950	18950	18950	18950	0
216	20240909	161500	244599390	18950	18950	18950	18950	0
217	20240909	161400	244599390	18950	18950	18950	18950	0
218	20240909	161300	244599390	18950	18950	18950	18950	0
219	20240909	161200	244599390	18950	18950	18950	18950	0
220	20240909	161100	244599390	18950	18950	18950	18950	0
221	20240909	161000	244599390	18950	18950	18950	18950	0
222	20240909	160900	244599390	18950	18950	18950	18950	0
223	20240909	160800	244599390	18950	18950	18950	18950	0
224	20240909	160700	244599390	18950	18950	18950	18950	0
225	20240909	160600	244599390	18950	18950	18950	18950	0
226	20240909	160500	244599390	18950	18950	18950	18950	0
227	20240909	160400	244599390	18950	18950	18950	18950	0
228	20240909	160300	244599390	18950	18950	18950	18950	0
229	20240909	160200	244599390	18950	18950	18950	18950	0
230	20240909	160100	244599390	18950	18950	18950	18950	0
231	20240909	160000	244599390	18950	18950	18950	18950	0
232	20240909	155900	244599390	18950	18950	18950	18950	0
233	20240909	155800	244599390	18950	18950	18950	18950	0
234	20240909	155700	244599390	18950	18950	18950	18950	0
235	20240909	155600	244599390	18950	18950	18950	18950	0
236	20240909	155500	244599390	18950	18950	18950	18950	0
237	20240909	155400	244599390	18950	18950	18950	18950	0
238	20240909	155300	244599390	18950	18950	18950	18950	0
239	20240909	155200	244599390	18950	18950	18950	18950	0
240	20240909	155100	244599390	18950	18950	18950	18950	0
241	20240909	155000	244599390	18950	18950	18950	18950	0
242	20240909	154900	244599390	18950	18950	18950	18950	507
243	20240909	154800	244599390	18950	18950	18950	18950	0
244	20240909	154700	244599390	18950	18950	18950	18950	0
245	20240909	154600	244599390	18950	18950	18950	18950	0
246	20240909	154500	244599390	18950	18950	18950	18950	0
247	20240909	154400	244599390	18950	18950	18950	18950	0
248	20240909	154300	244599390	18950	18950	18950	18950	0
249	20240909	154200	244599390	18950	18950	18950	18950	0
250	20240909	154100	244599390	18950	18950	18950	18950	0
251	20240909	154000	244599390	18950	18950	18950	18950	0
252	20240909	153900	244599390	18950	18950	18950	18950	0
253	20240909	153800	244599390	18950	18950	18950	18950	0
254	20240909	153700	244599390	18950	18950	18950	18950	0
255	20240909	153600	244599390	18950	18950	18950	18950	0
256	20240909	153500	244599390	18950	18950	18950	18950	0
257	20240909	153400	244599390	18950	18950	18950	18950	0
258	20240909	153300	244599390	18950	18950	18950	18950	0
259	20240909	153200	244599390	18950	18950	18950	18950	0
260	20240909	153100	244599390	18950	18950	18950	18950	0
261	20240909	153000	244599390	18950	18950	18950	18950	507
262	20240909	152900	234991740	18960	18960	18960	18960	0
263	20240909	152800	234991740	18960	18960	18960	18960	0
264	20240909	152700	234991740	18960	18960	18960	18960	0
265	20240909	152600	234991740	18960	18960	18960	18960	0
266	20240909	152500	234991740	18960	18960	18960	18960	0
267	20240909	152400	234991740	18960	18960	18960	18960	0
268	20240909	152300	234991740	18960	18960	18960	18960	0
269	20240909	152200	234991740	18960	18960	18960	18960	0
270	20240909	152100	234991740	18960	18960	18960	18960	0
271	20240909	152000	234991740	18960	18960	18960	18960	0
272	20240909	151900	234991740	18960	18960	18960	18920	38
273	20240909	151800	234271600	18960	18950	18970	18910	89
274	20240909	151700	232587010	18930	18930	18960	18930	13
275	20240909	151600	232340680	18950	18940	18950	18930	7
276	20240909	151500	232208100	18950	18950	18950	18940	13
277	20240909	151400	231961770	18950	18950	18950	18950	11
278	20240909	151300	231753320	18950	18950	18950	18950	1
279	20240909	151200	231734370	18930	18940	18940	18930	2
280	20240909	151100	231696500	18950	18950	18950	18950	0
281	20240909	151000	231696500	18950	18940	18950	18940	27
282	20240909	150900	231184860	18950	18950	18950	18950	21
283	20240909	150800	230786910	18950	18950	18950	18950	1
284	20240909	150700	230767960	18950	18950	18950	18950	11
285	20240909	150600	230559510	18950	18950	18950	18950	20
286	20240909	150500	230180510	18950	18940	18950	18910	21
287	20240909	150400	229782980	18940	18940	18940	18940	10
288	20240909	150300	229593580	18940	18930	18940	18910	4
289	20240909	150200	229517880	18940	18940	18940	18940	1
290	20240909	150100	229498940	18940	18940	18940	18930	21
291	20240909	150000	229101220	18940	18940	18940	18940	28
292	20240909	145900	228570900	18940	18940	18940	18940	10
293	20240909	145800	228381500	18940	18930	18940	18930	106
294	20240909	145700	226374910	18920	18910	18920	18900	398
295	20240909	145600	218849250	18910	18910	18910	18910	0
296	20240909	145500	218849250	18910	18910	18910	18910	0
297	20240909	145400	218849250	18910	18910	18910	18910	0
298	20240909	145300	218849250	18910	18910	18910	18910	0
299	20240909	145200	218849250	18910	18900	18910	18880	11
300	20240909	145100	218641510	18910	18910	18910	18910	0
301	20240909	145000	218641510	18910	18910	18910	18910	0
302	20240909	144900	218641510	18910	18900	18910	18900	2
303	20240909	144800	218603700	18910	18910	18910	18910	0
304	20240909	144700	218603700	18910	18910	18910	18910	0
305	20240909	144600	218603700	18910	18910	18910	18910	0
306	20240909	144500	218603700	18910	18910	18910	18910	0
307	20240909	144400	218603700	18910	18910	18910	18910	0
308	20240909	144300	218603700	18910	18900	18910	18900	2
309	20240909	144200	218565890	18880	18900	18900	18880	42
310	20240909	144100	217772900	18910	18910	18910	18910	0
311	20240909	144000	217772900	18910	18890	18910	18890	7
312	20240909	143900	217640650	18880	18890	18890	18880	76
313	20240909	143800	216205760	18890	18900	18900	18890	43
314	20240909	143700	215393480	18910	18910	18910	18910	0
315	20240909	143600	215393480	18910	18910	18910	18910	1
316	20240909	143500	215374570	18900	18910	18910	18900	15
317	20240909	143400	215091060	18900	18900	18900	18900	0
318	20240909	143300	215091060	18900	18900	18900	18900	0
319	20240909	143200	215091060	18900	18900	18900	18900	36
320	20240909	143100	214410660	18890	18890	18890	18890	0
321	20240909	143000	214410660	18890	18890	18890	18890	0
322	20240909	142900	214410660	18890	18890	18890	18890	7
323	20240909	142800	214278430	18890	18890	18890	18890	0
324	20240909	142700	214278430	18890	18890	18890	18890	1
325	20240909	142600	214259540	18890	18890	18890	18890	0
326	20240909	142500	214259540	18890	18890	18890	18890	0
327	20240909	142400	214259540	18890	18890	18890	18890	0
328	20240909	142300	214259540	18890	18890	18890	18890	0
329	20240909	142200	214259540	18890	18890	18890	18890	0
330	20240909	142100	214259540	18890	18880	18890	18880	123
331	20240909	142000	211936300	18880	18880	18880	18880	1
332	20240909	141900	211917420	18890	18890	18890	18890	0
333	20240909	141800	211917420	18890	18890	18890	18890	0
334	20240909	141700	211917420	18890	18890	18890	18890	0
335	20240909	141600	211917420	18890	18890	18890	18890	0
336	20240909	141500	211917420	18890	18890	18890	18890	0
337	20240909	141400	211917420	18890	18890	18890	18890	0
338	20240909	141300	211917420	18890	18890	18890	18890	0
339	20240909	141200	211917420	18890	18890	18890	18890	0
340	20240909	141100	211917420	18890	18890	18890	18890	8
341	20240909	141000	211766300	18850	18850	18850	18850	0
342	20240909	140900	211766300	18850	18880	18880	18850	10
343	20240909	140800	211577740	18890	18890	18890	18890	0
344	20240909	140700	211577740	18890	18890	18890	18890	1
345	20240909	140600	211558850	18880	18880	18880	18860	52
346	20240909	140500	210578080	18890	18890	18890	18890	1
347	20240909	140400	210559190	18880	18880	18880	18880	0
348	20240909	140300	210559190	18880	18880	18890	18880	26
349	20240909	140200	210068300	18880	18890	18890	18880	111
350	20240909	140100	207972610	18880	18880	18880	18880	0
351	20240909	140000	207972610	18880	18880	18880	18880	0
352	20240909	135900	207972610	18880	18880	18880	18880	17
353	20240909	135800	207651650	18880	18880	18880	18880	0
354	20240909	135700	207651650	18880	18880	18880	18880	0
355	20240909	135600	207651650	18880	18880	18880	18880	0
356	20240909	135500	207651650	18880	18860	18880	18860	33
357	20240909	135400	207029230	18860	18800	18860	18800	497
358	20240909	135300	197676600	18800	18800	18800	18800	158
359	20240909	135200	194706200	18800	18800	18800	18800	0
360	20240909	135100	194706200	18800	18800	18800	18800	46
361	20240909	135000	193841400	18790	18790	18790	18790	1
362	20240909	134900	193822610	18790	18780	18790	18780	206
363	20240909	134800	189951930	18780	18780	18780	18780	0
364	20240909	134700	189951930	18780	18780	18780	18780	0
365	20240909	134600	189951930	18780	18780	18780	18780	0
366	20240909	134500	189951930	18780	18780	18780	18780	10
367	20240909	134400	189764130	18790	18790	18790	18790	0
368	20240909	134300	189764130	18790	18790	18790	18790	0
369	20240909	134200	189764130	18790	18790	18790	18790	0
370	20240909	134100	189764130	18790	18790	18790	18790	0
371	20240909	134000	189764130	18790	18790	18790	18790	0
372	20240909	133900	189764130	18790	18790	18790	18790	0
373	20240909	133800	189764130	18790	18790	18790	18790	0
374	20240909	133700	189764130	18790	18790	18790	18790	0
375	20240909	133600	189764130	18790	18780	18790	18780	2
376	20240909	133500	189726560	18790	18790	18790	18790	0
377	20240909	133400	189726560	18790	18790	18790	18790	0
378	20240909	133300	189726560	18790	18790	18790	18790	0
379	20240909	133200	189726560	18790	18790	18790	18790	0
380	20240909	133100	189726560	18790	18790	18790	18790	0
381	20240909	133000	189726560	18790	18790	18790	18790	1
382	20240909	132900	189707770	18780	18780	18780	18780	23
383	20240909	132800	189275830	18780	18780	18780	18780	1
384	20240909	132700	189257050	18770	18770	18770	18770	6
385	20240909	132600	189144430	18780	18780	18780	18780	0
386	20240909	132500	189144430	18780	18780	18780	18780	0
387	20240909	132400	189144430	18780	18780	18780	18780	0
388	20240909	132300	189144430	18780	18780	18780	18780	0
389	20240909	132200	189144430	18780	18780	18780	18780	1
390	20240909	132100	189125650	18770	18770	18770	18770	7
391	20240909	132000	188994260	18780	18780	18780	18780	0
392	20240909	131900	188994260	18780	18780	18780	18780	0
393	20240909	131800	188994260	18780	18780	18780	18780	1
394	20240909	131700	188975480	18750	18750	18750	18750	0
395	20240909	131600	188975480	18750	18750	18750	18750	0
396	20240909	131500	188975480	18750	18750	18750	18750	13
397	20240909	131400	188731730	18750	18750	18750	18750	0
398	20240909	131300	188731730	18750	18750	18750	18750	3
399	20240909	131200	188675480	18740	18740	18740	18740	0
400	20240909	131100	188675480	18740	18740	18740	18740	0
401	20240909	131000	188675480	18740	18740	18740	18740	25
402	20240909	130900	188206980	18670	18670	18670	18670	14
403	20240909	130800	187945600	18640	18640	18640	18640	0
404	20240909	130700	187945600	18640	18640	18640	18640	0
405	20240909	130600	187945600	18640	18640	18640	18640	0
406	20240909	130500	187945600	18640	18640	18640	18640	0
407	20240909	130400	187945600	18640	18640	18640	18640	0
408	20240909	130300	187945600	18640	18740	18740	18640	50
409	20240909	130200	187011610	18750	18750	18750	18750	0
410	20240909	130100	187011610	18750	18750	18750	18750	0
411	20240909	130000	187011610	18750	18750	18750	18750	0
412	20240909	125900	187011610	18750	18750	18750	18750	0
413	20240909	125800	187011610	18750	18750	18750	18750	0
414	20240909	125700	187011610	18750	18750	18750	18750	0
415	20240909	125600	187011610	18750	18750	18750	18750	0
416	20240909	125500	187011610	18750	18750	18750	18750	0
417	20240909	125400	187011610	18750	18750	18750	18750	0
418	20240909	125300	187011610	18750	18750	18750	18750	0
419	20240909	125200	187011610	18750	18750	18750	18750	0
420	20240909	125100	187011610	18750	18750	18750	18750	1
421	20240909	125000	186992860	18760	18760	18760	18760	1
422	20240909	124900	186974100	18780	18780	18780	18780	0
423	20240909	124800	186974100	18780	18730	18780	18730	30
424	20240909	124700	186412110	18740	18740	18740	18740	1
425	20240909	124600	186393370	18740	18740	18740	18740	6
426	20240909	124500	186280930	18730	18730	18730	18730	0
427	20240909	124400	186280930	18730	18730	18730	18730	0
428	20240909	124300	186280930	18730	18730	18730	18730	0
429	20240909	124200	186280930	18730	18730	18730	18730	0
430	20240909	124100	186280930	18730	18730	18730	18730	0
431	20240909	124000	186280930	18730	18730	18730	18730	0
432	20240909	123900	186280930	18730	18730	18730	18730	1
433	20240909	123800	186262200	18730	18730	18730	18730	1
434	20240909	123700	186243470	18730	18720	18730	18720	197
435	20240909	123600	182553740	18720	18720	18720	18720	0
436	20240909	123500	182553740	18720	18720	18720	18720	0
437	20240909	123400	182553740	18720	18720	18720	18720	0
438	20240909	123300	182553740	18720	18720	18720	18720	0
439	20240909	123200	182553740	18720	18720	18720	18720	0
440	20240909	123100	182553740	18720	18720	18720	18720	0
441	20240909	123000	182553740	18720	18720	18720	18720	0
442	20240909	122900	182553740	18720	18720	18720	18720	2
443	20240909	122800	182516300	18710	18730	18730	18710	133
444	20240909	122700	180027550	18790	18790	18790	18790	0
445	20240909	122600	180027550	18790	18750	18790	18750	10
446	20240909	122500	179839950	18740	18740	18740	18740	0
447	20240909	122400	179839950	18740	18740	18740	18740	0
448	20240909	122300	179839950	18740	18740	18740	18740	0
449	20240909	122200	179839950	18740	18740	18740	18740	0
450	20240909	122100	179839950	18740	18740	18740	18740	0
451	20240909	122000	179839950	18740	18740	18740	18740	0
452	20240909	121900	179839950	18740	18740	18740	18740	0
453	20240909	121800	179839950	18740	18740	18740	18740	41
454	20240909	121700	179071610	18750	18750	18750	18750	2
455	20240909	121600	179034110	18750	18750	18750	18750	1
456	20240909	121500	179015360	18750	18750	18750	18750	3
457	20240909	121400	178959110	18750	18750	18750	18750	0
458	20240909	121300	178959110	18750	18750	18750	18750	0
459	20240909	121200	178959110	18750	18740	18750	18740	11
460	20240909	121100	178752870	18730	18730	18730	18730	0
461	20240909	121000	178752870	18730	18710	18730	18710	318
462	20240909	120900	172800250	18710	18710	18710	18710	6
463	20240909	120800	172687990	18710	18710	18710	18710	0
464	20240909	120700	172687990	18710	18710	18710	18710	1
465	20240909	120600	172669280	18710	18710	18710	18710	0
466	20240909	120500	172669280	18710	18710	18710	18710	1
467	20240909	120400	172650570	18710	18710	18710	18710	0
468	20240909	120300	172650570	18710	18710	18710	18710	0
469	20240909	120200	172650570	18710	18710	18710	18710	0
470	20240909	120100	172650570	18710	18710	18710	18710	0
471	20240909	120000	172650570	18710	18710	18710	18710	0
472	20240909	115900	172650570	18710	18690	18710	18690	8
473	20240909	115800	172501030	18690	18690	18690	18690	0
474	20240909	115700	172501030	18690	18690	18690	18690	1
475	20240909	115600	172482340	18690	18690	18690	18690	0
476	20240909	115500	172482340	18690	18690	18690	18690	0
477	20240909	115400	172482340	18690	18690	18690	18690	0
478	20240909	115300	172482340	18690	18690	18690	18690	0
479	20240909	115200	172482340	18690	18690	18690	18690	4
480	20240909	115100	172407580	18680	18680	18680	18680	0
481	20240909	115000	172407580	18680	18680	18680	18680	0
482	20240909	114900	172407580	18680	18690	18690	18680	4
483	20240909	114800	172332830	18680	18680	18680	18680	1
484	20240909	114700	172314150	18720	18720	18720	18720	0
485	20240909	114600	172314150	18720	18720	18720	18720	0
486	20240909	114500	172314150	18720	18720	18720	18720	0
487	20240909	114400	172314150	18720	18720	18720	18720	0
488	20240909	114300	172314150	18720	18720	18720	18720	0
489	20240909	114200	172314150	18720	18720	18720	18720	300
490	20240909	114100	166698150	18720	18700	18720	18700	100
491	20240909	114000	164826570	18690	18690	18690	18690	1
492	20240909	113900	164807880	18670	18650	18670	18650	9
493	20240909	113800	164639990	18650	18650	18650	18650	0
494	20240909	113700	164639990	18650	18630	18650	18630	1491
495	20240909	113600	136843490	18630	18600	18630	18600	264
496	20240909	113500	131928920	18600	18600	18600	18600	0
497	20240909	113400	131928920	18600	18600	18600	18600	0
498	20240909	113300	131928920	18600	18600	18600	18600	0
499	20240909	113200	131928920	18600	18600	18600	18600	0
500	20240909	113100	131928920	18600	18600	18600	18600	0
501	20240909	113000	131928920	18600	18570	18600	18570	101
502	20240909	112900	130050930	18570	18570	18570	18570	4
503	20240909	112800	129976650	18570	18570	18570	18570	2
504	20240909	112700	129939510	18580	18580	18580	18580	8
505	20240909	112600	129790870	18560	18560	18560	18560	0
506	20240909	112500	129790870	18560	18560	18560	18560	0
507	20240909	112400	129790870	18560	18560	18560	18560	0
508	20240909	112300	129790870	18560	18560	18560	18560	24
509	20240909	112200	129345430	18560	18560	18560	18560	16
510	20240909	112100	129048470	18560	18560	18560	18560	0
511	20240909	112000	129048470	18560	18560	18560	18560	1
512	20240909	111900	129029910	18570	18570	18570	18570	1
513	20240909	111800	129011340	18600	18570	18600	18570	35
514	20240909	111700	128360940	18600	18600	18600	18600	0
515	20240909	111600	128360940	18600	18600	18600	18600	0
516	20240909	111500	128360940	18600	18600	18600	18600	0
517	20240909	111400	128360940	18600	18600	18600	18600	0
518	20240909	111300	128360940	18600	18600	18600	18600	0
519	20240909	111200	128360940	18600	18600	18600	18600	0
520	20240909	111100	128360940	18600	18600	18600	18600	0
521	20240909	111000	128360940	18600	18600	18600	18600	0
522	20240909	110900	128360940	18600	18600	18600	18600	0
523	20240909	110800	128360940	18600	18600	18600	18600	0
524	20240909	110700	128360940	18600	18600	18600	18600	0
525	20240909	110600	128360940	18600	18600	18600	18600	0
526	20240909	110500	128360940	18600	18600	18600	18600	1
527	20240909	110400	128342340	18600	18600	18600	18600	0
528	20240909	110300	128342340	18600	18600	18600	18600	0
529	20240909	110200	128342340	18600	18600	18600	18600	0
530	20240909	110100	128342340	18600	18540	18600	18520	101
531	20240909	110000	126471180	18540	18540	18540	18540	0
532	20240909	105900	126471180	18540	18530	18540	18530	9
533	20240909	105800	126304390	18530	18530	18530	18530	0
534	20240909	105700	126304390	18530	18530	18530	18530	0
535	20240909	105600	126304390	18530	18540	18540	18530	100
536	20240909	105500	124450970	18530	18530	18530	18530	0
537	20240909	105400	124450970	18530	18530	18530	18530	0
538	20240909	105300	124450970	18530	18530	18530	18530	0
539	20240909	105200	124450970	18530	18530	18530	18530	0
540	20240909	105100	124450970	18530	18530	18530	18530	0
541	20240909	105000	124450970	18530	18530	18530	18530	0
542	20240909	104900	124450970	18530	18510	18530	18510	7
543	20240909	104800	124321380	18510	18510	18510	18510	0
544	20240909	104700	124321380	18510	18510	18510	18510	1
545	20240909	104600	124302870	18510	18510	18510	18510	0
546	20240909	104500	124302870	18510	18510	18510	18510	0
547	20240909	104400	124302870	18510	18510	18510	18510	0
548	20240909	104300	124302870	18510	18510	18510	18510	0
549	20240909	104200	124302870	18510	18510	18510	18510	0
550	20240909	104100	124302870	18510	18510	18510	18510	14
551	20240909	104000	124043730	18490	18500	18500	18490	130
552	20240909	103900	121638880	18500	18500	18500	18500	0
553	20240909	103800	121638880	18500	18520	18520	18500	21
554	20240909	103700	121250160	18520	18520	18520	18520	0
555	20240909	103600	121250160	18520	18520	18520	18520	0
556	20240909	103500	121250160	18520	18520	18520	18520	0
557	20240909	103400	121250160	18520	18550	18550	18520	100
558	20240909	103300	119398070	18530	18530	18530	18530	0
559	20240909	103200	119398070	18530	18530	18530	18530	0
560	20240909	103100	119398070	18530	18530	18530	18530	0
561	20240909	103000	119398070	18530	18530	18530	18530	0
562	20240909	102900	119398070	18530	18530	18530	18530	0
563	20240909	102800	119398070	18530	18530	18530	18530	0
564	20240909	102700	119398070	18530	18530	18530	18530	0
565	20240909	102600	119398070	18530	18530	18530	18530	0
566	20240909	102500	119398070	18530	18530	18530	18530	100
567	20240909	102400	117545070	18530	18530	18530	18530	0
568	20240909	102300	117545070	18530	18530	18530	18530	0
569	20240909	102200	117545070	18530	18530	18530	18530	0
570	20240909	102100	117545070	18530	18530	18530	18530	0
571	20240909	102000	117545070	18530	18530	18530	18530	0
572	20240909	101900	117545070	18530	18530	18530	18530	6
573	20240909	101800	117433890	18530	18530	18530	18530	0
574	20240909	101700	117433890	18530	18530	18530	18530	1
575	20240909	101600	117415360	18520	18520	18520	18520	0
576	20240909	101500	117415360	18520	18520	18520	18520	0
577	20240909	101400	117415360	18520	18520	18520	18520	0
578	20240909	101300	117415360	18520	18520	18520	18520	8
579	20240909	101200	117267200	18520	18520	18520	18520	447
580	20240909	101100	108988760	18510	18510	18510	18510	7
581	20240909	101000	108859190	18500	18500	18500	18500	25
582	20240909	100900	108396690	18510	18510	18510	18510	0
583	20240909	100800	108396690	18510	18510	18510	18510	2
584	20240909	100700	108359670	18520	18520	18520	18520	0
585	20240909	100600	108359670	18520	18520	18520	18520	0
586	20240909	100500	108359670	18520	18500	18520	18500	1522
587	20240909	100400	80197450	18500	18500	18500	18500	3
588	20240909	100300	80141950	18510	18510	18510	18510	0
589	20240909	100200	80141950	18510	18490	18510	18490	10
590	20240909	100100	79957000	18440	18440	18440	18440	1
591	20240909	100000	79938560	18430	18430	18430	18430	55
592	20240909	095900	78924910	18430	18430	18430	18430	1
593	20240909	095800	78906480	18500	18500	18500	18500	0
594	20240909	095700	78906480	18500	18500	18500	18500	1
595	20240909	095600	78887980	18400	18400	18400	18400	0
596	20240909	095500	78887980	18400	18420	18420	18400	521
597	20240909	095400	69298550	18420	18420	18420	18420	0
598	20240909	095300	69298550	18420	18460	18460	18420	800
599	20240909	095200	54550270	18540	18540	18540	18540	0
600	20240909	095100	54550270	18540	18470	18540	18470	10
601	20240909	095000	54365410	18450	18460	18460	18450	77
602	20240909	094900	52944740	18470	18470	18470	18450	122
603	20240909	094800	50692670	18480	18480	18480	18480	0
604	20240909	094700	50692670	18480	18480	18480	18480	0
605	20240909	094600	50692670	18480	18470	18480	18470	7
606	20240909	094500	50563370	18470	18480	18480	18470	100
607	20240909	094400	48715930	18480	18490	18490	18480	152
608	20240909	094300	45905530	18500	18510	18540	18490	351
609	20240909	094200	39413810	18510	18540	18540	18510	31
610	20240909	094100	38839970	18490	18490	18490	18490	0
611	20240909	094000	38839970	18490	18490	18490	18490	0
612	20240909	093900	38839970	18490	18520	18540	18490	190
613	20240909	093800	35324540	18540	18540	18540	18540	0
614	20240909	093700	35324540	18540	18530	18540	18530	5
615	20240909	093600	35231850	18540	18540	18540	18540	50
616	20240909	093500	34304850	18510	18510	18510	18510	0
617	20240909	093400	34304850	18510	18520	18520	18510	89
618	20240909	093300	32657210	18550	18550	18550	18550	30
619	20240909	093200	32100710	18510	18550	18560	18510	140
620	20240909	093100	29507590	18530	18530	18530	18530	0
621	20240909	093000	29507590	18530	18530	18530	18530	0
622	20240909	092900	29507590	18530	18530	18530	18510	131
623	20240909	092800	27082360	18530	18540	18540	18530	99
624	20240909	092700	25247790	18540	18540	18540	18540	212
625	20240909	092600	21317310	18530	18580	18580	18530	513
626	20240909	092500	11804180	18640	18640	18640	18640	0
627	20240909	092400	11804180	18640	18640	18640	18640	0
628	20240909	092300	11804180	18640	18640	18640	18640	0
629	20240909	092200	11804180	18640	18580	18640	18580	2
630	20240909	092100	11766960	18580	18580	18580	18580	7
631	20240909	092000	11636900	18570	18570	18570	18570	0
632	20240909	091900	11636900	18570	18570	18570	18570	0
633	20240909	091800	11636900	18570	18570	18570	18570	1
634	20240909	091700	11618330	18640	18630	18640	18630	5
635	20240909	091600	11525140	18640	18640	18640	18640	5
636	20240909	091500	11431940	18640	18640	18640	18640	124
637	20240909	091400	9120580	18640	18640	18640	18640	0
638	20240909	091300	9120580	18640	18540	18640	18540	13
639	20240909	091200	8879360	18550	18550	18550	18550	10
640	20240909	091100	8693860	18640	18640	18640	18640	1
641	20240909	091000	8675220	18540	18540	18540	18540	167
642	20240909	090900	5579040	18660	18660	18660	18660	5
643	20240909	090800	5485740	18680	18680	18680	18680	0
644	20240909	090700	5485740	18680	18540	18680	18530	4
645	20240909	090600	5411310	18530	18530	18530	18530	2
646	20240909	090500	5374250	18530	18530	18530	18530	23
647	20240909	090400	4948060	18530	18530	18530	18530	1
648	20240909	090300	4929530	18540	18550	18550	18540	10
649	20240909	090200	4744090	18560	18560	18560	18560	0
650	20240909	090100	4744090	18560	18570	18570	18560	30
651	20240909	090000	4187200	18600	18700	18700	18600	224