KissMeData/079960/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	194900	227614240	18750	18750	18750	18750	730
3	20240910	194800	227614240	18750	18750	18750	18750	0
4	20240910	194700	227614240	18750	18750	18750	18750	0
5	20240910	194600	227614240	18750	18750	18750	18750	0
6	20240910	194500	227614240	18750	18750	18750	18750	0
7	20240910	194400	227614240	18750	18750	18750	18750	0
8	20240910	194300	227614240	18750	18750	18750	18750	0
9	20240910	194200	227614240	18750	18750	18750	18750	0
10	20240910	194100	227614240	18750	18750	18750	18750	0
11	20240910	194000	227614240	18750	18750	18750	18750	0
12	20240910	193900	227614240	18750	18750	18750	18750	0
13	20240910	193800	227614240	18750	18750	18750	18750	0
14	20240910	193700	227614240	18750	18750	18750	18750	0
15	20240910	193600	227614240	18750	18750	18750	18750	0
16	20240910	193500	227614240	18750	18750	18750	18750	0
17	20240910	193400	227614240	18750	18750	18750	18750	0
18	20240910	193300	227614240	18750	18750	18750	18750	0
19	20240910	193200	227614240	18750	18750	18750	18750	0
20	20240910	193100	227614240	18750	18750	18750	18750	0
21	20240910	193000	227614240	18750	18750	18750	18750	0
22	20240910	192900	227614240	18750	18750	18750	18750	0
23	20240910	192800	227614240	18750	18750	18750	18750	0
24	20240910	192700	227614240	18750	18750	18750	18750	0
25	20240910	192600	227614240	18750	18750	18750	18750	0
26	20240910	192500	227614240	18750	18750	18750	18750	0
27	20240910	192400	227614240	18750	18750	18750	18750	0
28	20240910	192300	227614240	18750	18750	18750	18750	0
29	20240910	192200	227614240	18750	18750	18750	18750	0
30	20240910	192100	227614240	18750	18750	18750	18750	0
31	20240910	192000	227614240	18750	18750	18750	18750	0
32	20240910	191900	227614240	18750	18750	18750	18750	730
33	20240910	191800	227614240	18750	18750	18750	18750	0
34	20240910	191700	227614240	18750	18750	18750	18750	0
35	20240910	191600	227614240	18750	18750	18750	18750	0
36	20240910	191500	227614240	18750	18750	18750	18750	0
37	20240910	191400	227614240	18750	18750	18750	18750	0
38	20240910	191300	227614240	18750	18750	18750	18750	0
39	20240910	191200	227614240	18750	18750	18750	18750	0
40	20240910	191100	227614240	18750	18750	18750	18750	0
41	20240910	191000	227614240	18750	18750	18750	18750	0
42	20240910	190900	227614240	18750	18750	18750	18750	0
43	20240910	190800	227614240	18750	18750	18750	18750	0
44	20240910	190700	227614240	18750	18750	18750	18750	0
45	20240910	190600	227614240	18750	18750	18750	18750	0
46	20240910	190500	227614240	18750	18750	18750	18750	0
47	20240910	190400	227614240	18750	18750	18750	18750	0
48	20240910	190300	227614240	18750	18750	18750	18750	0
49	20240910	190200	227614240	18750	18750	18750	18750	0
50	20240910	190100	227614240	18750	18750	18750	18750	0
51	20240910	190000	227614240	18750	18750	18750	18750	0
52	20240910	185900	227614240	18750	18750	18750	18750	0
53	20240910	185800	227614240	18750	18750	18750	18750	0
54	20240910	185700	227614240	18750	18750	18750	18750	0
55	20240910	185600	227614240	18750	18750	18750	18750	0
56	20240910	185500	227614240	18750	18750	18750	18750	0
57	20240910	185400	227614240	18750	18750	18750	18750	0
58	20240910	185300	227614240	18750	18750	18750	18750	0
59	20240910	185200	227614240	18750	18750	18750	18750	0
60	20240910	185100	227614240	18750	18750	18750	18750	0
61	20240910	185000	227614240	18750	18750	18750	18750	0
62	20240910	184900	227614240	18750	18750	18750	18750	730
63	20240910	184800	227614240	18750	18750	18750	18750	0
64	20240910	184700	227614240	18750	18750	18750	18750	0
65	20240910	184600	227614240	18750	18750	18750	18750	0
66	20240910	184500	227614240	18750	18750	18750	18750	0
67	20240910	184400	227614240	18750	18750	18750	18750	0
68	20240910	184300	227614240	18750	18750	18750	18750	0
69	20240910	184200	227614240	18750	18750	18750	18750	0
70	20240910	184100	227614240	18750	18750	18750	18750	0
71	20240910	184000	227614240	18750	18750	18750	18750	0
72	20240910	183900	227614240	18750	18750	18750	18750	0
73	20240910	183800	227614240	18750	18750	18750	18750	0
74	20240910	183700	227614240	18750	18750	18750	18750	0
75	20240910	183600	227614240	18750	18750	18750	18750	0
76	20240910	183500	227614240	18750	18750	18750	18750	0
77	20240910	183400	227614240	18750	18750	18750	18750	0
78	20240910	183300	227614240	18750	18750	18750	18750	0
79	20240910	183200	227614240	18750	18750	18750	18750	0
80	20240910	183100	227614240	18750	18750	18750	18750	0
81	20240910	183000	227614240	18750	18750	18750	18750	0
82	20240910	182900	227614240	18750	18750	18750	18750	0
83	20240910	182800	227614240	18750	18750	18750	18750	0
84	20240910	182700	227614240	18750	18750	18750	18750	0
85	20240910	182600	227614240	18750	18750	18750	18750	0
86	20240910	182500	227614240	18750	18750	18750	18750	0
87	20240910	182400	227614240	18750	18750	18750	18750	0
88	20240910	182300	227614240	18750	18750	18750	18750	0
89	20240910	182200	227614240	18750	18750	18750	18750	0
90	20240910	182100	227614240	18750	18750	18750	18750	0
91	20240910	182000	227614240	18750	18750	18750	18750	0
92	20240910	181900	227614240	18750	18750	18750	18750	730
93	20240910	181800	227614240	18750	18750	18750	18750	0
94	20240910	181700	227614240	18750	18750	18750	18750	0
95	20240910	181600	227614240	18750	18750	18750	18750	0
96	20240910	181500	227614240	18750	18750	18750	18750	0
97	20240910	181400	227614240	18750	18750	18750	18750	0
98	20240910	181300	227614240	18750	18750	18750	18750	0
99	20240910	181200	227614240	18750	18750	18750	18750	0
100	20240910	181100	227614240	18750	18750	18750	18750	0
101	20240910	181000	227614240	18750	18750	18750	18750	0
102	20240910	180900	227614240	18750	18750	18750	18750	0
103	20240910	180800	227614240	18750	18750	18750	18750	0
104	20240910	180700	227614240	18750	18750	18750	18750	0
105	20240910	180600	227614240	18750	18750	18750	18750	0
106	20240910	180500	227614240	18750	18750	18750	18750	0
107	20240910	180400	227614240	18750	18750	18750	18750	0
108	20240910	180300	227614240	18750	18750	18750	18750	0
109	20240910	180200	227614240	18750	18750	18750	18750	0
110	20240910	180100	227614240	18750	18750	18750	18750	0
111	20240910	180000	227614240	18750	18750	18750	18750	0
112	20240910	175900	227614240	18750	18750	18750	18750	0
113	20240910	175800	227614240	18750	18750	18750	18750	0
114	20240910	175700	227614240	18750	18750	18750	18750	0
115	20240910	175600	227614240	18750	18750	18750	18750	0
116	20240910	175500	227614240	18750	18750	18750	18750	0
117	20240910	175400	227614240	18750	18750	18750	18750	0
118	20240910	175300	227614240	18750	18750	18750	18750	0
119	20240910	175200	227614240	18750	18750	18750	18750	0
120	20240910	175100	227614240	18750	18750	18750	18750	0
121	20240910	175000	227614240	18750	18750	18750	18750	0
122	20240910	174900	227614240	18750	18750	18750	18750	730
123	20240910	174800	227614240	18750	18750	18750	18750	0
124	20240910	174700	227614240	18750	18750	18750	18750	0
125	20240910	174600	227614240	18750	18750	18750	18750	0
126	20240910	174500	227614240	18750	18750	18750	18750	0
127	20240910	174400	227614240	18750	18750	18750	18750	0
128	20240910	174300	227614240	18750	18750	18750	18750	0
129	20240910	174200	227614240	18750	18750	18750	18750	0
130	20240910	174100	227614240	18750	18750	18750	18750	0
131	20240910	174000	227614240	18750	18750	18750	18750	0
132	20240910	173900	227614240	18750	18750	18750	18750	0
133	20240910	173800	227614240	18750	18750	18750	18750	0
134	20240910	173700	227614240	18750	18750	18750	18750	0
135	20240910	173600	227614240	18750	18750	18750	18750	0
136	20240910	173500	227614240	18750	18750	18750	18750	0
137	20240910	173400	227614240	18750	18750	18750	18750	0
138	20240910	173300	227614240	18750	18750	18750	18750	0
139	20240910	173200	227614240	18750	18750	18750	18750	0
140	20240910	173100	227614240	18750	18750	18750	18750	0
141	20240910	173000	227614240	18750	18750	18750	18750	0
142	20240910	172900	227614240	18750	18750	18750	18750	0
143	20240910	172800	227614240	18750	18750	18750	18750	0
144	20240910	172700	227614240	18750	18750	18750	18750	0
145	20240910	172600	227614240	18750	18750	18750	18750	0
146	20240910	172500	227614240	18750	18750	18750	18750	0
147	20240910	172400	227614240	18750	18750	18750	18750	0
148	20240910	172300	227614240	18750	18750	18750	18750	0
149	20240910	172200	227614240	18750	18750	18750	18750	0
150	20240910	172100	227614240	18750	18750	18750	18750	0
151	20240910	172000	227614240	18750	18750	18750	18750	0
152	20240910	171900	227614240	18750	18750	18750	18750	730
153	20240910	171800	227614240	18750	18750	18750	18750	0
154	20240910	171700	227614240	18750	18750	18750	18750	0
155	20240910	171600	227614240	18750	18750	18750	18750	0
156	20240910	171500	227614240	18750	18750	18750	18750	0
157	20240910	171400	227614240	18750	18750	18750	18750	0
158	20240910	171300	227614240	18750	18750	18750	18750	0
159	20240910	171200	227614240	18750	18750	18750	18750	0
160	20240910	171100	227614240	18750	18750	18750	18750	0
161	20240910	171000	227614240	18750	18750	18750	18750	0
162	20240910	170900	227614240	18750	18750	18750	18750	0
163	20240910	170800	227614240	18750	18750	18750	18750	0
164	20240910	170700	227614240	18750	18750	18750	18750	0
165	20240910	170600	227614240	18750	18750	18750	18750	0
166	20240910	170500	227614240	18750	18750	18750	18750	0
167	20240910	170400	227614240	18750	18750	18750	18750	0
168	20240910	170300	227614240	18750	18750	18750	18750	0
169	20240910	170200	227614240	18750	18750	18750	18750	0
170	20240910	170100	227614240	18750	18750	18750	18750	0
171	20240910	170000	227614240	18750	18750	18750	18750	0
172	20240910	165900	227614240	18750	18750	18750	18750	0
173	20240910	165800	227614240	18750	18750	18750	18750	0
174	20240910	165700	227614240	18750	18750	18750	18750	0
175	20240910	165600	227614240	18750	18750	18750	18750	0
176	20240910	165500	227614240	18750	18750	18750	18750	0
177	20240910	165400	227614240	18750	18750	18750	18750	0
178	20240910	165300	227614240	18750	18750	18750	18750	0
179	20240910	165200	227614240	18750	18750	18750	18750	0
180	20240910	165100	227614240	18750	18750	18750	18750	0
181	20240910	165000	227614240	18750	18750	18750	18750	0
182	20240910	164900	227614240	18750	18750	18750	18750	730
183	20240910	164800	227614240	18750	18750	18750	18750	0
184	20240910	164700	227614240	18750	18750	18750	18750	0
185	20240910	164600	227614240	18750	18750	18750	18750	0
186	20240910	164500	227614240	18750	18750	18750	18750	0
187	20240910	164400	227614240	18750	18750	18750	18750	0
188	20240910	164300	227614240	18750	18750	18750	18750	0
189	20240910	164200	227614240	18750	18750	18750	18750	0
190	20240910	164100	227614240	18750	18750	18750	18750	0
191	20240910	164000	227614240	18750	18750	18750	18750	0
192	20240910	163900	227614240	18750	18750	18750	18750	0
193	20240910	163800	227614240	18750	18750	18750	18750	0
194	20240910	163700	227614240	18750	18750	18750	18750	0
195	20240910	163600	227614240	18750	18750	18750	18750	0
196	20240910	163500	227614240	18750	18750	18750	18750	0
197	20240910	163400	227614240	18750	18750	18750	18750	0
198	20240910	163300	227614240	18750	18750	18750	18750	0
199	20240910	163200	227614240	18750	18750	18750	18750	0
200	20240910	163100	227614240	18750	18750	18750	18750	0
201	20240910	163000	227614240	18750	18750	18750	18750	0
202	20240910	162900	227614240	18750	18750	18750	18750	0
203	20240910	162800	227614240	18750	18750	18750	18750	0
204	20240910	162700	227614240	18750	18750	18750	18750	0
205	20240910	162600	227614240	18750	18750	18750	18750	0
206	20240910	162500	227614240	18750	18750	18750	18750	0
207	20240910	162400	227614240	18750	18750	18750	18750	0
208	20240910	162300	227614240	18750	18750	18750	18750	0
209	20240910	162200	227614240	18750	18750	18750	18750	0
210	20240910	162100	227614240	18750	18750	18750	18750	0
211	20240910	162000	227614240	18750	18750	18750	18750	0
212	20240910	161900	227614240	18750	18750	18750	18750	730
213	20240910	161800	227614240	18750	18750	18750	18750	0
214	20240910	161700	227614240	18750	18750	18750	18750	0
215	20240910	161600	227614240	18750	18750	18750	18750	0
216	20240910	161500	227614240	18750	18750	18750	18750	0
217	20240910	161400	227614240	18750	18750	18750	18750	0
218	20240910	161300	227614240	18750	18750	18750	18750	0
219	20240910	161200	227614240	18750	18750	18750	18750	0
220	20240910	161100	227614240	18750	18750	18750	18750	0
221	20240910	161000	227614240	18750	18750	18750	18750	0
222	20240910	160900	227614240	18750	18750	18750	18750	0
223	20240910	160800	227614240	18750	18750	18750	18750	0
224	20240910	160700	227614240	18750	18750	18750	18750	0
225	20240910	160600	227614240	18750	18750	18750	18750	0
226	20240910	160500	227614240	18750	18750	18750	18750	0
227	20240910	160400	227614240	18750	18750	18750	18750	0
228	20240910	160300	227614240	18750	18750	18750	18750	0
229	20240910	160200	227614240	18750	18750	18750	18750	0
230	20240910	160100	227614240	18750	18750	18750	18750	0
231	20240910	160000	227614240	18750	18750	18750	18750	0
232	20240910	155900	227614240	18750	18750	18750	18750	0
233	20240910	155800	227614240	18750	18750	18750	18750	0
234	20240910	155700	227614240	18750	18750	18750	18750	0
235	20240910	155600	227614240	18750	18750	18750	18750	0
236	20240910	155500	227614240	18750	18750	18750	18750	0
237	20240910	155400	227614240	18750	18750	18750	18750	0
238	20240910	155300	227614240	18750	18750	18750	18750	0
239	20240910	155200	227614240	18750	18750	18750	18750	0
240	20240910	155100	227614240	18750	18750	18750	18750	0
241	20240910	155000	227614240	18750	18750	18750	18750	0
242	20240910	154900	227614240	18750	18750	18750	18750	730
243	20240910	154800	227614240	18750	18750	18750	18750	0
244	20240910	154700	227614240	18750	18750	18750	18750	0
245	20240910	154600	227614240	18750	18750	18750	18750	0
246	20240910	154500	227614240	18750	18750	18750	18750	0
247	20240910	154400	227614240	18750	18750	18750	18750	0
248	20240910	154300	227614240	18750	18750	18750	18750	0
249	20240910	154200	227614240	18750	18750	18750	18750	0
250	20240910	154100	227614240	18750	18750	18750	18750	0
251	20240910	154000	227614240	18750	18750	18750	18750	0
252	20240910	153900	227614240	18750	18750	18750	18750	0
253	20240910	153800	227614240	18750	18750	18750	18750	0
254	20240910	153700	227614240	18750	18750	18750	18750	0
255	20240910	153600	227614240	18750	18750	18750	18750	0
256	20240910	153500	227614240	18750	18750	18750	18750	0
257	20240910	153400	227614240	18750	18750	18750	18750	0
258	20240910	153300	227614240	18750	18750	18750	18750	0
259	20240910	153200	227614240	18750	18750	18750	18750	0
260	20240910	153100	227614240	18750	18750	18750	18750	0
261	20240910	153000	227614240	18750	18750	18750	18750	730
262	20240910	152900	213926740	18820	18820	18820	18820	0
263	20240910	152800	213926740	18820	18820	18820	18820	0
264	20240910	152700	213926740	18820	18820	18820	18820	0
265	20240910	152600	213926740	18820	18820	18820	18820	0
266	20240910	152500	213926740	18820	18820	18820	18820	0
267	20240910	152400	213926740	18820	18820	18820	18820	0
268	20240910	152300	213926740	18820	18820	18820	18820	0
269	20240910	152200	213926740	18820	18820	18820	18820	0
270	20240910	152100	213926740	18820	18820	18820	18820	0
271	20240910	152000	213926740	18820	18820	18820	18820	0
272	20240910	151900	213926740	18820	18720	18820	18720	64
273	20240910	151800	212724800	18670	18650	18670	18650	408
274	20240910	151700	205110570	18650	18650	18650	18650	60
275	20240910	151600	203991570	18650	18650	18650	18650	40
276	20240910	151500	203245570	18650	18650	18650	18630	150
277	20240910	151400	200449570	18650	18650	18650	18640	120
278	20240910	151300	198212070	18650	18650	18650	18650	20
279	20240910	151200	197839070	18650	18650	18650	18650	20
280	20240910	151100	197466070	18650	18660	18660	18620	121
281	20240910	151000	195211650	18660	18660	18660	18660	0
282	20240910	150900	195211650	18660	18650	18660	18650	21
283	20240910	150800	194819800	18660	18660	18660	18660	20
284	20240910	150700	194446600	18660	18660	18660	18660	0
285	20240910	150600	194446600	18660	18660	18660	18660	10
286	20240910	150500	194260000	18630	18630	18630	18630	0
287	20240910	150400	194260000	18630	18630	18630	18630	0
288	20240910	150300	194260000	18630	18630	18630	18630	11
289	20240910	150200	194055070	18630	18640	18640	18630	95
290	20240910	150100	192284770	18670	18670	18670	18640	72
291	20240910	150000	190942130	18660	18660	18660	18660	1
292	20240910	145900	190923470	18610	18610	18610	18610	0
293	20240910	145800	190923470	18610	18610	18610	18610	0
294	20240910	145700	190923470	18610	18610	18610	18610	0
295	20240910	145600	190923470	18610	18610	18610	18610	0
296	20240910	145500	190923470	18610	18610	18610	18610	0
297	20240910	145400	190923470	18610	18610	18610	18610	0
298	20240910	145300	190923470	18610	18610	18610	18610	0
299	20240910	145200	190923470	18610	18610	18610	18610	0
300	20240910	145100	190923470	18610	18610	18610	18610	0
301	20240910	145000	190923470	18610	18610	18610	18610	0
302	20240910	144900	190923470	18610	18610	18610	18610	0
303	20240910	144800	190923470	18610	18610	18610	18610	0
304	20240910	144700	190923470	18610	18610	18610	18610	0
305	20240910	144600	190923470	18610	18610	18610	18610	0
306	20240910	144500	190923470	18610	18680	18680	18610	538
307	20240910	144400	180901870	18710	18710	18710	18710	0
308	20240910	144300	180901870	18710	18710	18710	18710	0
309	20240910	144200	180901870	18710	18710	18710	18710	0
310	20240910	144100	180901870	18710	18710	18710	18710	0
311	20240910	144000	180901870	18710	18680	18710	18670	52
312	20240910	143900	179930490	18680	18680	18680	18680	0
313	20240910	143800	179930490	18680	18690	18690	18680	99
314	20240910	143700	178081160	18690	18690	18690	18690	0
315	20240910	143600	178081160	18690	18690	18690	18690	0
316	20240910	143500	178081160	18690	18690	18690	18690	0
317	20240910	143400	178081160	18690	18690	18690	18690	0
318	20240910	143300	178081160	18690	18700	18700	18690	69
319	20240910	143200	176791500	18720	18720	18720	18720	0
320	20240910	143100	176791500	18720	18720	18720	18720	0
321	20240910	143000	176791500	18720	18720	18720	18720	13
322	20240910	142900	176548140	18720	18720	18720	18720	0
323	20240910	142800	176548140	18720	18720	18720	18720	49
324	20240910	142700	175630860	18720	18720	18720	18720	0
325	20240910	142600	175630860	18720	18720	18720	18720	0
326	20240910	142500	175630860	18720	18720	18720	18720	0
327	20240910	142400	175630860	18720	18720	18720	18720	1
328	20240910	142300	175612140	18720	18720	18720	18720	0
329	20240910	142200	175612140	18720	18720	18720	18720	0
330	20240910	142100	175612140	18720	18720	18720	18720	0
331	20240910	142000	175612140	18720	18720	18720	18720	0
332	20240910	141900	175612140	18720	18720	18720	18720	0
333	20240910	141800	175612140	18720	18720	18720	18720	0
334	20240910	141700	175612140	18720	18720	18720	18720	20
335	20240910	141600	175237740	18700	18700	18700	18700	0
336	20240910	141500	175237740	18700	18700	18700	18700	0
337	20240910	141400	175237740	18700	18700	18700	18700	0
338	20240910	141300	175237740	18700	18700	18700	18700	0
339	20240910	141200	175237740	18700	18710	18710	18700	81
340	20240910	141100	173722730	18710	18710	18710	18710	0
341	20240910	141000	173722730	18710	18710	18710	18710	0
342	20240910	140900	173722730	18710	18710	18710	18710	0
343	20240910	140800	173722730	18710	18710	18710	18710	0
344	20240910	140700	173722730	18710	18710	18710	18710	0
345	20240910	140600	173722730	18710	18710	18710	18710	0
346	20240910	140500	173722730	18710	18710	18710	18710	0
347	20240910	140400	173722730	18710	18710	18710	18710	30
348	20240910	140300	173161430	18720	18720	18720	18720	0
349	20240910	140200	173161430	18720	18720	18720	18720	0
350	20240910	140100	173161430	18720	18720	18720	18720	1
351	20240910	140000	173142710	18720	18720	18720	18720	17
352	20240910	135900	172824470	18730	18730	18730	18730	12
353	20240910	135800	172599710	18740	18740	18740	18740	28
354	20240910	135700	172074990	18730	18730	18730	18730	1
355	20240910	135600	172056260	18740	18740	18740	18740	3
356	20240910	135500	172000040	18800	18800	18800	18800	0
357	20240910	135400	172000040	18800	18800	18800	18800	0
358	20240910	135300	172000040	18800	18800	18800	18800	0
359	20240910	135200	172000040	18800	18800	18800	18800	0
360	20240910	135100	172000040	18800	18800	18800	18800	0
361	20240910	135000	172000040	18800	18800	18800	18800	0
362	20240910	134900	172000040	18800	18800	18800	18800	0
363	20240910	134800	172000040	18800	18800	18800	18800	0
364	20240910	134700	172000040	18800	18800	18800	18800	0
365	20240910	134600	172000040	18800	18800	18800	18800	0
366	20240910	134500	172000040	18800	18800	18800	18800	0
367	20240910	134400	172000040	18800	18800	18800	18800	0
368	20240910	134300	172000040	18800	18800	18800	18800	35
369	20240910	134200	171342040	18700	18700	18700	18700	0
370	20240910	134100	171342040	18700	18700	18700	18700	0
371	20240910	134000	171342040	18700	18700	18700	18700	0
372	20240910	133900	171342040	18700	18780	18780	18700	3872
373	20240910	133800	98861700	18780	18790	18790	18780	184
374	20240910	133700	95404470	18800	18800	18800	18800	1
375	20240910	133600	95385670	18790	18790	18790	18790	0
376	20240910	133500	95385670	18790	18800	18800	18790	148
377	20240910	133400	92604450	18820	18820	18820	18820	0
378	20240910	133300	92604450	18820	18820	18820	18820	3
379	20240910	133200	92547990	18830	18830	18830	18830	0
380	20240910	133100	92547990	18830	18830	18830	18830	10
381	20240910	133000	92359690	18830	18830	18830	18830	0
382	20240910	132900	92359690	18830	18830	18830	18830	74
383	20240910	132800	90966270	18820	18820	18820	18820	74
384	20240910	132700	89573590	18830	18830	18830	18830	0
385	20240910	132600	89573590	18830	18830	18830	18830	0
386	20240910	132500	89573590	18830	18830	18830	18830	0
387	20240910	132400	89573590	18830	18830	18830	18830	0
388	20240910	132300	89573590	18830	18830	18830	18830	0
389	20240910	132200	89573590	18830	18830	18830	18830	0
390	20240910	132100	89573590	18830	18830	18830	18830	0
391	20240910	132000	89573590	18830	18830	18830	18830	0
392	20240910	131900	89573590	18830	18830	18830	18830	0
393	20240910	131800	89573590	18830	18830	18830	18830	0
394	20240910	131700	89573590	18830	18830	18830	18830	30
395	20240910	131600	89008690	18830	18830	18830	18830	50
396	20240910	131500	88067190	18790	18790	18790	18790	0
397	20240910	131400	88067190	18790	18790	18790	18790	0
398	20240910	131300	88067190	18790	18790	18790	18790	0
399	20240910	131200	88067190	18790	18790	18790	18790	0
400	20240910	131100	88067190	18790	18790	18790	18790	0
401	20240910	131000	88067190	18790	18790	18790	18790	1
402	20240910	130900	88048400	18790	18790	18790	18790	29
403	20240910	130800	87503490	18800	18800	18800	18800	0
404	20240910	130700	87503490	18800	18800	18800	18800	0
405	20240910	130600	87503490	18800	18800	18800	18800	0
406	20240910	130500	87503490	18800	18800	18800	18800	0
407	20240910	130400	87503490	18800	18800	18800	18800	0
408	20240910	130300	87503490	18800	18800	18800	18800	0
409	20240910	130200	87503490	18800	18800	18800	18800	0
410	20240910	130100	87503490	18800	18800	18800	18800	0
411	20240910	130000	87503490	18800	18800	18800	18800	0
412	20240910	125900	87503490	18800	18800	18800	18800	0
413	20240910	125800	87503490	18800	18800	18800	18800	0
414	20240910	125700	87503490	18800	18800	18800	18800	1
415	20240910	125600	87484690	18800	18800	18800	18800	114
416	20240910	125500	85341490	18800	18800	18800	18800	0
417	20240910	125400	85341490	18800	18820	18820	18800	799
418	20240910	125300	70313290	18770	18770	18770	18770	0
419	20240910	125200	70313290	18770	18770	18770	18770	0
420	20240910	125100	70313290	18770	18770	18770	18770	0
421	20240910	125000	70313290	18770	18830	18830	18770	312
422	20240910	124900	64439050	18830	18830	18830	18830	0
423	20240910	124800	64439050	18830	18830	18830	18830	0
424	20240910	124700	64439050	18830	18830	18830	18830	0
425	20240910	124600	64439050	18830	18830	18830	18830	0
426	20240910	124500	64439050	18830	18830	18830	18830	2
427	20240910	124400	64401390	18830	18830	18830	18830	0
428	20240910	124300	64401390	18830	18830	18830	18830	0
429	20240910	124200	64401390	18830	18830	18830	18830	0
430	20240910	124100	64401390	18830	18830	18830	18830	0
431	20240910	124000	64401390	18830	18830	18830	18830	0
432	20240910	123900	64401390	18830	18830	18830	18830	1
433	20240910	123800	64382560	18830	18830	18830	18830	0
434	20240910	123700	64382560	18830	18830	18830	18830	0
435	20240910	123600	64382560	18830	18830	18830	18830	0
436	20240910	123500	64382560	18830	18830	18830	18830	49
437	20240910	123400	63459890	18770	18770	18770	18770	0
438	20240910	123300	63459890	18770	18770	18770	18770	0
439	20240910	123200	63459890	18770	18770	18770	18770	0
440	20240910	123100	63459890	18770	18770	18770	18770	0
441	20240910	123000	63459890	18770	18770	18770	18770	1
442	20240910	122900	63441120	18770	18770	18770	18770	0
443	20240910	122800	63441120	18770	18770	18770	18770	0
444	20240910	122700	63441120	18770	18770	18770	18770	0
445	20240910	122600	63441120	18770	18770	18770	18770	0
446	20240910	122500	63441120	18770	18770	18770	18770	5
447	20240910	122400	63347270	18760	18760	18760	18760	0
448	20240910	122300	63347270	18760	18760	18760	18760	0
449	20240910	122200	63347270	18760	18760	18760	18760	0
450	20240910	122100	63347270	18760	18760	18760	18760	1
451	20240910	122000	63328510	18750	18750	18750	18750	0
452	20240910	121900	63328510	18750	18750	18750	18750	0
453	20240910	121800	63328510	18750	18750	18750	18750	0
454	20240910	121700	63328510	18750	18750	18750	18750	0
455	20240910	121600	63328510	18750	18750	18750	18750	0
456	20240910	121500	63328510	18750	18750	18750	18750	0
457	20240910	121400	63328510	18750	18750	18750	18750	0
458	20240910	121300	63328510	18750	18750	18750	18750	0
459	20240910	121200	63328510	18750	18750	18750	18750	2
460	20240910	121100	63291010	18760	18760	18760	18760	393
461	20240910	121000	55918330	18760	18760	18760	18760	0
462	20240910	120900	55918330	18760	18760	18760	18760	50
463	20240910	120800	54980330	18770	18770	18770	18770	0
464	20240910	120700	54980330	18770	18770	18770	18770	0
465	20240910	120600	54980330	18770	18770	18770	18770	50
466	20240910	120500	54041830	18800	18800	18800	18800	0
467	20240910	120400	54041830	18800	18800	18800	18800	0
468	20240910	120300	54041830	18800	18800	18800	18800	0
469	20240910	120200	54041830	18800	18800	18800	18800	0
470	20240910	120100	54041830	18800	18800	18800	18800	20
471	20240910	120000	53665830	18840	18840	18840	18840	43
472	20240910	115900	52855710	18840	18840	18840	18840	0
473	20240910	115800	52855710	18840	18840	18840	18840	2
474	20240910	115700	52818030	18850	18850	18850	18850	52
475	20240910	115600	51837830	18850	18850	18850	18850	72
476	20240910	115500	50480630	18850	18850	18850	18850	33
477	20240910	115400	49858580	18850	18850	18850	18850	2
478	20240910	115300	49820880	18850	18850	18850	18850	3
479	20240910	115200	49764330	18850	18850	18850	18850	0
480	20240910	115100	49764330	18850	18850	18850	18850	2
481	20240910	115000	49726630	18850	18770	18850	18760	152
482	20240910	114900	46874430	18770	18850	18850	18770	103
483	20240910	114800	44940880	18850	18850	18850	18850	2
484	20240910	114700	44903180	18860	18860	18860	18860	2
485	20240910	114600	44865460	18860	18860	18860	18860	3
486	20240910	114500	44808880	18860	18860	18860	18860	0
487	20240910	114400	44808880	18860	18860	18860	18860	2
488	20240910	114300	44771160	18860	18860	18860	18860	3
489	20240910	114200	44714580	18860	18860	18860	18860	2
490	20240910	114100	44676860	18860	18860	18860	18860	2
491	20240910	114000	44639140	18860	18860	18860	18860	3
492	20240910	113900	44582560	18860	18860	18860	18860	2
493	20240910	113800	44544840	18860	18860	18860	18860	0
494	20240910	113700	44544840	18860	18860	18860	18860	2
495	20240910	113600	44507120	18860	18860	18860	18860	3
496	20240910	113500	44450540	18860	18860	18860	18860	2
497	20240910	113400	44412820	18860	18860	18860	18860	3
498	20240910	113300	44356240	18860	18860	18860	18860	2
499	20240910	113200	44318520	18860	18860	18860	18860	2
500	20240910	113100	44280800	18780	18780	18780	18780	130
501	20240910	113000	41839400	18870	18870	18870	18870	3
502	20240910	112900	41782790	18870	18870	18870	18870	2
503	20240910	112800	41745050	18870	18870	18870	18870	2
504	20240910	112700	41707310	18880	18780	18880	18780	4
505	20240910	112600	41631890	18880	18880	18880	18880	2
506	20240910	112500	41594130	18880	18880	18880	18880	3
507	20240910	112400	41537490	18880	18880	18880	18880	0
508	20240910	112300	41537490	18880	18880	18880	18880	102
509	20240910	112200	39611730	18880	18880	18880	18880	2
510	20240910	112100	39573970	18880	18880	18880	18880	3
511	20240910	112000	39517330	18880	18880	18880	18880	2
512	20240910	111900	39479570	18880	18880	18880	18880	2
513	20240910	111800	39441810	18890	18890	18890	18890	3
514	20240910	111700	39385140	18890	18890	18890	18890	0
515	20240910	111600	39385140	18890	18890	18890	18890	2
516	20240910	111500	39347360	18890	18890	18890	18890	3
517	20240910	111400	39290690	18890	18890	18890	18890	2
518	20240910	111300	39252910	18890	18890	18890	18890	2
519	20240910	111200	39215130	18890	18890	18890	18890	3
520	20240910	111100	39158460	18890	18890	18890	18890	2
521	20240910	111000	39120680	18890	18890	18890	18890	0
522	20240910	110900	39120680	18890	18890	18890	18890	2
523	20240910	110800	39082900	18890	18890	18890	18890	3
524	20240910	110700	39026230	18880	18880	18880	18880	2
525	20240910	110600	38988470	18880	18880	18880	18880	3
526	20240910	110500	38931830	18880	18880	18880	18880	2
527	20240910	110400	38894070	18790	18880	18880	18790	25
528	20240910	110300	38423970	18840	18840	18840	18840	1
529	20240910	110200	38405130	18880	18880	18880	18880	3
530	20240910	110100	38348490	18850	18860	18860	18850	2
531	20240910	110000	38310780	18880	18880	18880	18880	1
532	20240910	105900	38291900	18880	18880	18880	18880	0
533	20240910	105800	38291900	18880	18880	18880	18880	0
534	20240910	105700	38291900	18880	18880	18880	18880	0
535	20240910	105600	38291900	18880	18880	18880	18880	0
536	20240910	105500	38291900	18880	18880	18880	18880	32
537	20240910	105400	37687740	18880	18880	18880	18880	0
538	20240910	105300	37687740	18880	18880	18880	18880	0
539	20240910	105200	37687740	18880	18880	18880	18880	0
540	20240910	105100	37687740	18880	18880	18880	18880	30
541	20240910	105000	37121340	18860	18860	18860	18860	1
542	20240910	104900	37102480	18870	18870	18870	18870	1
543	20240910	104800	37083610	18890	18890	18890	18890	0
544	20240910	104700	37083610	18890	18890	18890	18890	0
545	20240910	104600	37083610	18890	18890	18890	18890	0
546	20240910	104500	37083610	18890	18890	18890	18890	0
547	20240910	104400	37083610	18890	18890	18890	18890	0
548	20240910	104300	37083610	18890	18890	18890	18890	1
549	20240910	104200	37064720	18910	18880	18910	18880	5
550	20240910	104100	36970250	18890	18890	18890	18890	0
551	20240910	104000	36970250	18890	18890	18890	18890	1
552	20240910	103900	36951360	18910	18910	18910	18910	1
553	20240910	103800	36932450	18900	18920	18920	18890	138
554	20240910	103700	34323180	18920	18900	18920	18900	11
555	20240910	103600	34115250	18870	18870	18870	18870	0
556	20240910	103500	34115250	18870	18870	18870	18870	1
557	20240910	103400	34096380	18900	18880	18900	18880	3
558	20240910	103300	34039710	18860	18860	18860	18860	0
559	20240910	103200	34039710	18860	18860	18860	18860	0
560	20240910	103100	34039710	18860	18900	18900	18860	40
561	20240910	103000	33283750	18880	18880	18900	18870	6
562	20240910	102900	33170430	18820	18820	18820	18820	54
563	20240910	102800	32154150	18810	18810	18810	18810	10
564	20240910	102700	31966050	18800	18800	18800	18800	0
565	20240910	102600	31966050	18800	18800	18800	18800	0
566	20240910	102500	31966050	18800	18810	18810	18800	168
567	20240910	102400	28807640	18870	18870	18870	18870	0
568	20240910	102300	28807640	18870	18870	18870	18870	0
569	20240910	102200	28807640	18870	18870	18870	18870	0
570	20240910	102100	28807640	18870	18870	18870	18870	0
571	20240910	102000	28807640	18870	18870	18870	18870	0
572	20240910	101900	28807640	18870	18870	18870	18870	0
573	20240910	101800	28807640	18870	18870	18870	18870	0
574	20240910	101700	28807640	18870	18870	18870	18870	0
575	20240910	101600	28807640	18870	18870	18870	18870	73
576	20240910	101500	27430130	18790	18790	18790	18790	0
577	20240910	101400	27430130	18790	18790	18790	18790	0
578	20240910	101300	27430130	18790	18790	18790	18790	0
579	20240910	101200	27430130	18790	18790	18790	18790	0
580	20240910	101100	27430130	18790	18790	18790	18790	0
581	20240910	101000	27430130	18790	18790	18790	18790	0
582	20240910	100900	27430130	18790	18790	18790	18790	0
583	20240910	100800	27430130	18790	18790	18790	18790	0
584	20240910	100700	27430130	18790	18790	18790	18790	0
585	20240910	100600	27430130	18790	18790	18790	18790	0
586	20240910	100500	27430130	18790	18790	18790	18790	1
587	20240910	100400	27411340	18840	18840	18840	18840	1
588	20240910	100300	27392500	18790	18790	18790	18790	0
589	20240910	100200	27392500	18790	18790	18790	18790	0
590	20240910	100100	27392500	18790	18790	18790	18790	0
591	20240910	100000	27392500	18790	18790	18790	18790	1
592	20240910	095900	27373710	18860	18860	18860	18860	2
593	20240910	095800	27335990	18880	18880	18880	18880	0
594	20240910	095700	27335990	18880	18880	18880	18880	0
595	20240910	095600	27335990	18880	18880	18880	18880	0
596	20240910	095500	27335990	18880	18880	18880	18880	50
597	20240910	095400	26391990	18780	18780	18780	18780	59
598	20240910	095300	25283970	18790	18810	18810	18790	23
599	20240910	095200	24851550	18920	18920	18920	18920	0
600	20240910	095100	24851550	18920	18920	18920	18920	0
601	20240910	095000	24851550	18920	18920	18920	18920	0
602	20240910	094900	24851550	18920	18920	18920	18920	0
603	20240910	094800	24851550	18920	18920	18920	18920	0
604	20240910	094700	24851550	18920	18920	18920	18920	0
605	20240910	094600	24851550	18920	18920	18920	18920	0
606	20240910	094500	24851550	18920	18920	18920	18920	0
607	20240910	094400	24851550	18920	18920	18920	18920	0
608	20240910	094300	24851550	18920	18920	18920	18920	0
609	20240910	094200	24851550	18920	18920	18920	18920	0
610	20240910	094100	24851550	18920	18920	18920	18920	0
611	20240910	094000	24851550	18920	18920	18920	18920	2
612	20240910	093900	24813710	18920	18920	18920	18920	1
613	20240910	093800	24794790	18820	18820	18820	18820	0
614	20240910	093700	24794790	18820	18820	18820	18820	0
615	20240910	093600	24794790	18820	18820	18820	18820	0
616	20240910	093500	24794790	18820	18820	18820	18820	0
617	20240910	093400	24794790	18820	18810	18820	18800	50
618	20240910	093300	23854100	18810	18810	18810	18810	0
619	20240910	093200	23854100	18810	18810	18810	18810	0
620	20240910	093100	23854100	18810	18810	18810	18810	0
621	20240910	093000	23854100	18810	18810	18810	18810	0
622	20240910	092900	23854100	18810	18810	18810	18810	0
623	20240910	092800	23854100	18810	18810	18810	18810	1
624	20240910	092700	23835290	18800	18800	18800	18800	0
625	20240910	092600	23835290	18800	18800	18800	18800	0
626	20240910	092500	23835290	18800	18800	18800	18800	0
627	20240910	092400	23835290	18800	18820	18820	18800	50
628	20240910	092300	22894970	18810	18810	18810	18810	69
629	20240910	092200	21597080	18830	18830	18830	18830	0
630	20240910	092100	21597080	18830	18830	18830	18830	0
631	20240910	092000	21597080	18830	18830	18830	18830	10
632	20240910	091900	21408780	18830	18830	18830	18830	7
633	20240910	091800	21276970	18800	18820	18820	18800	3
634	20240910	091700	21220540	18830	18830	18830	18830	1
635	20240910	091600	21201710	18860	18860	18860	18860	354
636	20240910	091500	14525270	18870	18870	18870	18870	79
637	20240910	091400	13034540	18880	18880	18880	18880	0
638	20240910	091300	13034540	18880	18890	18890	18880	70
639	20240910	091200	11712840	18890	18890	18890	18890	0
640	20240910	091100	11712840	18890	18890	18890	18890	0
641	20240910	091000	11712840	18890	18890	18890	18890	0
642	20240910	090900	11712840	18890	18890	18890	18890	50
643	20240910	090800	10768340	18890	18900	18900	18890	120
644	20240910	090700	8501240	18940	18940	18940	18940	0
645	20240910	090600	8501240	18940	18940	18940	18940	1
646	20240910	090500	8482300	18950	18950	18950	18950	0
647	20240910	090400	8482300	18950	18950	18950	18950	0
648	20240910	090300	8482300	18950	18950	18950	18950	0
649	20240910	090200	8482300	18950	18970	18970	18950	228
650	20240910	090100	4161000	19000	19000	19000	19000	0
651	20240910	090000	4161000	19000	19000	19000	19000	219