KissMeData/079960/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	195400	533888400	19100	19100	19100	19100	1210
3	20240924	195300	533888400	19100	19100	19100	19100	0
4	20240924	195200	533888400	19100	19100	19100	19100	0
5	20240924	195100	533888400	19100	19100	19100	19100	0
6	20240924	195000	533888400	19100	19100	19100	19100	0
7	20240924	194900	533888400	19100	19100	19100	19100	0
8	20240924	194800	533888400	19100	19100	19100	19100	0
9	20240924	194700	533888400	19100	19100	19100	19100	0
10	20240924	194600	533888400	19100	19100	19100	19100	0
11	20240924	194500	533888400	19100	19100	19100	19100	0
12	20240924	194400	533888400	19100	19100	19100	19100	0
13	20240924	194300	533888400	19100	19100	19100	19100	0
14	20240924	194200	533888400	19100	19100	19100	19100	0
15	20240924	194100	533888400	19100	19100	19100	19100	0
16	20240924	194000	533888400	19100	19100	19100	19100	0
17	20240924	193900	533888400	19100	19100	19100	19100	0
18	20240924	193800	533888400	19100	19100	19100	19100	0
19	20240924	193700	533888400	19100	19100	19100	19100	0
20	20240924	193600	533888400	19100	19100	19100	19100	0
21	20240924	193500	533888400	19100	19100	19100	19100	0
22	20240924	193400	533888400	19100	19100	19100	19100	0
23	20240924	193300	533888400	19100	19100	19100	19100	0
24	20240924	193200	533888400	19100	19100	19100	19100	0
25	20240924	193100	533888400	19100	19100	19100	19100	0
26	20240924	193000	533888400	19100	19100	19100	19100	0
27	20240924	192900	533888400	19100	19100	19100	19100	0
28	20240924	192800	533888400	19100	19100	19100	19100	0
29	20240924	192700	533888400	19100	19100	19100	19100	0
30	20240924	192600	533888400	19100	19100	19100	19100	0
31	20240924	192500	533888400	19100	19100	19100	19100	0
32	20240924	192400	533888400	19100	19100	19100	19100	1210
33	20240924	192300	533888400	19100	19100	19100	19100	0
34	20240924	192200	533888400	19100	19100	19100	19100	0
35	20240924	192100	533888400	19100	19100	19100	19100	0
36	20240924	192000	533888400	19100	19100	19100	19100	0
37	20240924	191900	533888400	19100	19100	19100	19100	0
38	20240924	191800	533888400	19100	19100	19100	19100	0
39	20240924	191700	533888400	19100	19100	19100	19100	0
40	20240924	191600	533888400	19100	19100	19100	19100	0
41	20240924	191500	533888400	19100	19100	19100	19100	0
42	20240924	191400	533888400	19100	19100	19100	19100	0
43	20240924	191300	533888400	19100	19100	19100	19100	0
44	20240924	191200	533888400	19100	19100	19100	19100	0
45	20240924	191100	533888400	19100	19100	19100	19100	0
46	20240924	191000	533888400	19100	19100	19100	19100	0
47	20240924	190900	533888400	19100	19100	19100	19100	0
48	20240924	190800	533888400	19100	19100	19100	19100	0
49	20240924	190700	533888400	19100	19100	19100	19100	0
50	20240924	190600	533888400	19100	19100	19100	19100	0
51	20240924	190500	533888400	19100	19100	19100	19100	0
52	20240924	190400	533888400	19100	19100	19100	19100	0
53	20240924	190300	533888400	19100	19100	19100	19100	0
54	20240924	190200	533888400	19100	19100	19100	19100	0
55	20240924	190100	533888400	19100	19100	19100	19100	0
56	20240924	190000	533888400	19100	19100	19100	19100	0
57	20240924	185900	533888400	19100	19100	19100	19100	0
58	20240924	185800	533888400	19100	19100	19100	19100	0
59	20240924	185700	533888400	19100	19100	19100	19100	0
60	20240924	185600	533888400	19100	19100	19100	19100	0
61	20240924	185500	533888400	19100	19100	19100	19100	0
62	20240924	185400	533888400	19100	19100	19100	19100	1210
63	20240924	185300	533888400	19100	19100	19100	19100	0
64	20240924	185200	533888400	19100	19100	19100	19100	0
65	20240924	185100	533888400	19100	19100	19100	19100	0
66	20240924	185000	533888400	19100	19100	19100	19100	0
67	20240924	184900	533888400	19100	19100	19100	19100	0
68	20240924	184800	533888400	19100	19100	19100	19100	0
69	20240924	184700	533888400	19100	19100	19100	19100	0
70	20240924	184600	533888400	19100	19100	19100	19100	0
71	20240924	184500	533888400	19100	19100	19100	19100	0
72	20240924	184400	533888400	19100	19100	19100	19100	0
73	20240924	184300	533888400	19100	19100	19100	19100	0
74	20240924	184200	533888400	19100	19100	19100	19100	0
75	20240924	184100	533888400	19100	19100	19100	19100	0
76	20240924	184000	533888400	19100	19100	19100	19100	0
77	20240924	183900	533888400	19100	19100	19100	19100	0
78	20240924	183800	533888400	19100	19100	19100	19100	0
79	20240924	183700	533888400	19100	19100	19100	19100	0
80	20240924	183600	533888400	19100	19100	19100	19100	0
81	20240924	183500	533888400	19100	19100	19100	19100	0
82	20240924	183400	533888400	19100	19100	19100	19100	0
83	20240924	183300	533888400	19100	19100	19100	19100	0
84	20240924	183200	533888400	19100	19100	19100	19100	0
85	20240924	183100	533888400	19100	19100	19100	19100	0
86	20240924	183000	533888400	19100	19100	19100	19100	0
87	20240924	182900	533888400	19100	19100	19100	19100	0
88	20240924	182800	533888400	19100	19100	19100	19100	0
89	20240924	182700	533888400	19100	19100	19100	19100	0
90	20240924	182600	533888400	19100	19100	19100	19100	0
91	20240924	182500	533888400	19100	19100	19100	19100	0
92	20240924	182400	533888400	19100	19100	19100	19100	1210
93	20240924	182300	533888400	19100	19100	19100	19100	0
94	20240924	182200	533888400	19100	19100	19100	19100	0
95	20240924	182100	533888400	19100	19100	19100	19100	0
96	20240924	182000	533888400	19100	19100	19100	19100	0
97	20240924	181900	533888400	19100	19100	19100	19100	0
98	20240924	181800	533888400	19100	19100	19100	19100	0
99	20240924	181700	533888400	19100	19100	19100	19100	0
100	20240924	181600	533888400	19100	19100	19100	19100	0
101	20240924	181500	533888400	19100	19100	19100	19100	0
102	20240924	181400	533888400	19100	19100	19100	19100	0
103	20240924	181300	533888400	19100	19100	19100	19100	0
104	20240924	181200	533888400	19100	19100	19100	19100	0
105	20240924	181100	533888400	19100	19100	19100	19100	0
106	20240924	181000	533888400	19100	19100	19100	19100	0
107	20240924	180900	533888400	19100	19100	19100	19100	0
108	20240924	180800	533888400	19100	19100	19100	19100	0
109	20240924	180700	533888400	19100	19100	19100	19100	0
110	20240924	180600	533888400	19100	19100	19100	19100	0
111	20240924	180500	533888400	19100	19100	19100	19100	0
112	20240924	180400	533888400	19100	19100	19100	19100	0
113	20240924	180300	533888400	19100	19100	19100	19100	0
114	20240924	180200	533888400	19100	19100	19100	19100	0
115	20240924	180100	533888400	19100	19100	19100	19100	0
116	20240924	180000	533888400	19100	19100	19100	19100	0
117	20240924	175900	533888400	19100	19100	19100	19100	0
118	20240924	175800	533888400	19100	19100	19100	19100	0
119	20240924	175700	533888400	19100	19100	19100	19100	0
120	20240924	175600	533888400	19100	19100	19100	19100	0
121	20240924	175500	533888400	19100	19100	19100	19100	0
122	20240924	175400	533888400	19100	19100	19100	19100	1210
123	20240924	175300	533888400	19100	19100	19100	19100	0
124	20240924	175200	533888400	19100	19100	19100	19100	0
125	20240924	175100	533888400	19100	19100	19100	19100	0
126	20240924	175000	533888400	19100	19100	19100	19100	0
127	20240924	174900	533888400	19100	19100	19100	19100	0
128	20240924	174800	533888400	19100	19100	19100	19100	0
129	20240924	174700	533888400	19100	19100	19100	19100	0
130	20240924	174600	533888400	19100	19100	19100	19100	0
131	20240924	174500	533888400	19100	19100	19100	19100	0
132	20240924	174400	533888400	19100	19100	19100	19100	0
133	20240924	174300	533888400	19100	19100	19100	19100	0
134	20240924	174200	533888400	19100	19100	19100	19100	0
135	20240924	174100	533888400	19100	19100	19100	19100	0
136	20240924	174000	533888400	19100	19100	19100	19100	0
137	20240924	173900	533888400	19100	19100	19100	19100	0
138	20240924	173800	533888400	19100	19100	19100	19100	0
139	20240924	173700	533888400	19100	19100	19100	19100	0
140	20240924	173600	533888400	19100	19100	19100	19100	0
141	20240924	173500	533888400	19100	19100	19100	19100	0
142	20240924	173400	533888400	19100	19100	19100	19100	0
143	20240924	173300	533888400	19100	19100	19100	19100	0
144	20240924	173200	533888400	19100	19100	19100	19100	0
145	20240924	173100	533888400	19100	19100	19100	19100	0
146	20240924	173000	533888400	19100	19100	19100	19100	0
147	20240924	172900	533888400	19100	19100	19100	19100	0
148	20240924	172800	533888400	19100	19100	19100	19100	0
149	20240924	172700	533888400	19100	19100	19100	19100	0
150	20240924	172600	533888400	19100	19100	19100	19100	0
151	20240924	172500	533888400	19100	19100	19100	19100	0
152	20240924	172400	533888400	19100	19100	19100	19100	1210
153	20240924	172300	533888400	19100	19100	19100	19100	0
154	20240924	172200	533888400	19100	19100	19100	19100	0
155	20240924	172100	533888400	19100	19100	19100	19100	0
156	20240924	172000	533888400	19100	19100	19100	19100	0
157	20240924	171900	533888400	19100	19100	19100	19100	0
158	20240924	171800	533888400	19100	19100	19100	19100	0
159	20240924	171700	533888400	19100	19100	19100	19100	0
160	20240924	171600	533888400	19100	19100	19100	19100	0
161	20240924	171500	533888400	19100	19100	19100	19100	0
162	20240924	171400	533888400	19100	19100	19100	19100	0
163	20240924	171300	533888400	19100	19100	19100	19100	0
164	20240924	171200	533888400	19100	19100	19100	19100	0
165	20240924	171100	533888400	19100	19100	19100	19100	0
166	20240924	171000	533888400	19100	19100	19100	19100	0
167	20240924	170900	533888400	19100	19100	19100	19100	0
168	20240924	170800	533888400	19100	19100	19100	19100	0
169	20240924	170700	533888400	19100	19100	19100	19100	0
170	20240924	170600	533888400	19100	19100	19100	19100	0
171	20240924	170500	533888400	19100	19100	19100	19100	0
172	20240924	170400	533888400	19100	19100	19100	19100	0
173	20240924	170300	533888400	19100	19100	19100	19100	0
174	20240924	170200	533888400	19100	19100	19100	19100	0
175	20240924	170100	533888400	19100	19100	19100	19100	0
176	20240924	170000	533888400	19100	19100	19100	19100	0
177	20240924	165900	533888400	19100	19100	19100	19100	0
178	20240924	165800	533888400	19100	19100	19100	19100	0
179	20240924	165700	533888400	19100	19100	19100	19100	0
180	20240924	165600	533888400	19100	19100	19100	19100	0
181	20240924	165500	533888400	19100	19100	19100	19100	0
182	20240924	165400	533888400	19100	19100	19100	19100	1210
183	20240924	165300	533888400	19100	19100	19100	19100	0
184	20240924	165200	533888400	19100	19100	19100	19100	0
185	20240924	165100	533888400	19100	19100	19100	19100	0
186	20240924	165000	533888400	19100	19100	19100	19100	0
187	20240924	164900	533888400	19100	19100	19100	19100	0
188	20240924	164800	533888400	19100	19100	19100	19100	0
189	20240924	164700	533888400	19100	19100	19100	19100	0
190	20240924	164600	533888400	19100	19100	19100	19100	0
191	20240924	164500	533888400	19100	19100	19100	19100	0
192	20240924	164400	533888400	19100	19100	19100	19100	0
193	20240924	164300	533888400	19100	19100	19100	19100	0
194	20240924	164200	533888400	19100	19100	19100	19100	0
195	20240924	164100	533888400	19100	19100	19100	19100	0
196	20240924	164000	533888400	19100	19100	19100	19100	0
197	20240924	163900	533888400	19100	19100	19100	19100	0
198	20240924	163800	533888400	19100	19100	19100	19100	0
199	20240924	163700	533888400	19100	19100	19100	19100	0
200	20240924	163600	533888400	19100	19100	19100	19100	0
201	20240924	163500	533888400	19100	19100	19100	19100	0
202	20240924	163400	533888400	19100	19100	19100	19100	0
203	20240924	163300	533888400	19100	19100	19100	19100	0
204	20240924	163200	533888400	19100	19100	19100	19100	0
205	20240924	163100	533888400	19100	19100	19100	19100	0
206	20240924	163000	533888400	19100	19100	19100	19100	0
207	20240924	162900	533888400	19100	19100	19100	19100	0
208	20240924	162800	533888400	19100	19100	19100	19100	0
209	20240924	162700	533888400	19100	19100	19100	19100	0
210	20240924	162600	533888400	19100	19100	19100	19100	0
211	20240924	162500	533888400	19100	19100	19100	19100	0
212	20240924	162400	533888400	19100	19100	19100	19100	1210
213	20240924	162300	533888400	19100	19100	19100	19100	0
214	20240924	162200	533888400	19100	19100	19100	19100	0
215	20240924	162100	533888400	19100	19100	19100	19100	0
216	20240924	162000	533888400	19100	19100	19100	19100	0
217	20240924	161900	533888400	19100	19100	19100	19100	0
218	20240924	161800	533888400	19100	19100	19100	19100	0
219	20240924	161700	533888400	19100	19100	19100	19100	0
220	20240924	161600	533888400	19100	19100	19100	19100	0
221	20240924	161500	533888400	19100	19100	19100	19100	0
222	20240924	161400	533888400	19100	19100	19100	19100	0
223	20240924	161300	533888400	19100	19100	19100	19100	0
224	20240924	161200	533888400	19100	19100	19100	19100	0
225	20240924	161100	533888400	19100	19100	19100	19100	0
226	20240924	161000	533888400	19100	19100	19100	19100	0
227	20240924	160900	533888400	19100	19100	19100	19100	0
228	20240924	160800	533888400	19100	19100	19100	19100	0
229	20240924	160700	533888400	19100	19100	19100	19100	0
230	20240924	160600	533888400	19100	19100	19100	19100	0
231	20240924	160500	533888400	19100	19100	19100	19100	0
232	20240924	160400	533888400	19100	19100	19100	19100	0
233	20240924	160300	533888400	19100	19100	19100	19100	0
234	20240924	160200	533888400	19100	19100	19100	19100	0
235	20240924	160100	533888400	19100	19100	19100	19100	0
236	20240924	160000	533888400	19100	19100	19100	19100	0
237	20240924	155900	533888400	19100	19100	19100	19100	0
238	20240924	155800	533888400	19100	19100	19100	19100	0
239	20240924	155700	533888400	19100	19100	19100	19100	0
240	20240924	155600	533888400	19100	19100	19100	19100	0
241	20240924	155500	533888400	19100	19100	19100	19100	0
242	20240924	155400	533888400	19100	19100	19100	19100	1210
243	20240924	155300	533888400	19100	19100	19100	19100	0
244	20240924	155200	533888400	19100	19100	19100	19100	0
245	20240924	155100	533888400	19100	19100	19100	19100	0
246	20240924	155000	533888400	19100	19100	19100	19100	0
247	20240924	154900	533888400	19100	19100	19100	19100	0
248	20240924	154800	533888400	19100	19100	19100	19100	0
249	20240924	154700	533888400	19100	19100	19100	19100	0
250	20240924	154600	533888400	19100	19100	19100	19100	0
251	20240924	154500	533888400	19100	19100	19100	19100	0
252	20240924	154400	533888400	19100	19100	19100	19100	0
253	20240924	154300	533888400	19100	19100	19100	19100	0
254	20240924	154200	533888400	19100	19100	19100	19100	0
255	20240924	154100	533888400	19100	19100	19100	19100	0
256	20240924	154000	533888400	19100	19100	19100	19100	0
257	20240924	153900	533888400	19100	19100	19100	19100	0
258	20240924	153800	533888400	19100	19100	19100	19100	0
259	20240924	153700	533888400	19100	19100	19100	19100	0
260	20240924	153600	533888400	19100	19100	19100	19100	0
261	20240924	153500	533888400	19100	19100	19100	19100	0
262	20240924	153400	533888400	19100	19100	19100	19100	0
263	20240924	153300	533888400	19100	19100	19100	19100	0
264	20240924	153200	533888400	19100	19100	19100	19100	0
265	20240924	153100	533888400	19100	19100	19100	19100	0
266	20240924	153000	533888400	19100	19100	19100	19100	1210
267	20240924	152900	510777400	19150	19150	19150	19150	0
268	20240924	152800	510777400	19150	19150	19150	19150	0
269	20240924	152700	510777400	19150	19150	19150	19150	0
270	20240924	152600	510777400	19150	19150	19150	19150	0
271	20240924	152500	510777400	19150	19150	19150	19150	0
272	20240924	152400	510777400	19150	19150	19150	19150	0
273	20240924	152300	510777400	19150	19150	19150	19150	0
274	20240924	152200	510777400	19150	19150	19150	19150	0
275	20240924	152100	510777400	19150	19150	19150	19150	0
276	20240924	152000	510777400	19150	19150	19150	19150	0
277	20240924	151900	510777400	19150	19100	19150	19100	1034
278	20240924	151800	490994560	19130	19130	19130	19130	0
279	20240924	151700	490994560	19130	19130	19130	19130	0
280	20240924	151600	490994560	19130	19130	19130	19130	52
281	20240924	151500	489999800	19130	19110	19130	19110	500
282	20240924	151400	480441610	19120	19100	19120	19100	300
283	20240924	151300	474710840	19100	19100	19100	19100	0
284	20240924	151200	474710840	19100	19080	19100	19080	200
285	20240924	151100	470893210	19070	19070	19070	19070	118
286	20240924	151000	468642950	19080	19070	19080	19070	562
287	20240924	150900	457920610	19080	19080	19080	19080	200
288	20240924	150800	454104610	19080	19070	19080	19070	278
289	20240924	150700	448802150	19070	19060	19070	19010	120
290	20240924	150600	446515100	19010	19010	19010	19010	0
291	20240924	150500	446515100	19010	19010	19010	19010	1
292	20240924	150400	446496090	19060	19060	19060	19060	0
293	20240924	150300	446496090	19060	19060	19060	19060	0
294	20240924	150200	446496090	19060	19060	19060	19060	0
295	20240924	150100	446496090	19060	19050	19060	19050	265
296	20240924	150000	441447720	19060	19060	19060	19060	0
297	20240924	145900	441447720	19060	19060	19060	19060	0
298	20240924	145800	441447720	19060	19060	19060	19060	0
299	20240924	145700	441447720	19060	19060	19060	19060	0
300	20240924	145600	441447720	19060	19060	19060	19060	2
301	20240924	145500	441409600	19070	19070	19070	19070	0
302	20240924	145400	441409600	19070	19070	19070	19070	0
303	20240924	145300	441409600	19070	19070	19070	19070	0
304	20240924	145200	441409600	19070	19020	19070	19010	23
305	20240924	145100	440972240	19010	19010	19010	19010	0
306	20240924	145000	440972240	19010	19010	19010	19010	0
307	20240924	144900	440972240	19010	19010	19010	19010	0
308	20240924	144800	440972240	19010	19010	19010	19010	52
309	20240924	144700	439983720	19000	19000	19000	19000	0
310	20240924	144600	439983720	19000	19000	19000	19000	0
311	20240924	144500	439983720	19000	19000	19000	19000	0
312	20240924	144400	439983720	19000	19000	19000	19000	0
313	20240924	144300	439983720	19000	19000	19000	19000	0
314	20240924	144200	439983720	19000	19000	19000	19000	0
315	20240924	144100	439983720	19000	19000	19000	19000	0
316	20240924	144000	439983720	19000	19000	19000	19000	0
317	20240924	143900	439983720	19000	19000	19000	19000	0
318	20240924	143800	439983720	19000	19000	19000	19000	0
319	20240924	143700	439983720	19000	19000	19000	19000	0
320	20240924	143600	439983720	19000	19010	19010	19000	1776
321	20240924	143500	406222260	19010	19070	19070	19010	1289
322	20240924	143400	381701970	19090	19090	19090	19090	0
323	20240924	143300	381701970	19090	19090	19090	19090	0
324	20240924	143200	381701970	19090	19090	19090	19090	0
325	20240924	143100	381701970	19090	19090	19090	19090	6
326	20240924	143000	381587430	19100	19100	19100	19100	0
327	20240924	142900	381587430	19100	19100	19100	19100	0
328	20240924	142800	381587430	19100	19100	19100	19100	0
329	20240924	142700	381587430	19100	19100	19100	19100	0
330	20240924	142600	381587430	19100	19100	19100	19100	0
331	20240924	142500	381587430	19100	19100	19100	19100	0
332	20240924	142400	381587430	19100	19100	19100	19100	0
333	20240924	142300	381587430	19100	19070	19100	19070	223
334	20240924	142200	377329340	19070	19020	19070	19020	2904
335	20240924	142100	322015510	19000	19000	19000	19000	0
336	20240924	142000	322015510	19000	19000	19000	19000	0
337	20240924	141900	322015510	19000	19000	19000	19000	0
338	20240924	141800	322015510	19000	18990	19010	18990	728
339	20240924	141700	308183990	18980	18980	18980	18980	594
340	20240924	141600	296909870	18980	18980	18980	18980	53
341	20240924	141500	295903930	18980	18980	18980	18980	100
342	20240924	141400	294005930	18980	18980	18980	18980	0
343	20240924	141300	294005930	18980	18980	18980	18980	0
344	20240924	141200	294005930	18980	18980	18980	18980	1
345	20240924	141100	293986950	18900	18900	18900	18900	0
346	20240924	141000	293986950	18900	18900	18900	18900	0
347	20240924	140900	293986950	18900	18900	18900	18900	0
348	20240924	140800	293986950	18900	18900	18900	18900	0
349	20240924	140700	293986950	18900	18900	18900	18900	0
350	20240924	140600	293986950	18900	18900	18900	18900	0
351	20240924	140500	293986950	18900	18900	18900	18900	0
352	20240924	140400	293986950	18900	18900	18900	18900	0
353	20240924	140300	293986950	18900	18900	18900	18900	0
354	20240924	140200	293986950	18900	18900	18900	18900	0
355	20240924	140100	293986950	18900	18900	18900	18900	0
356	20240924	140000	293986950	18900	18900	18900	18900	0
357	20240924	135900	293986950	18900	18900	18900	18900	0
358	20240924	135800	293986950	18900	18900	18900	18900	0
359	20240924	135700	293986950	18900	18900	18900	18900	0
360	20240924	135600	293986950	18900	18900	18900	18900	0
361	20240924	135500	293986950	18900	18900	18900	18900	4
362	20240924	135400	293911350	18900	18900	18900	18900	0
363	20240924	135300	293911350	18900	18920	18920	18900	400
364	20240924	135200	286348890	18900	18900	18900	18900	0
365	20240924	135100	286348890	18900	18900	18900	18900	0
366	20240924	135000	286348890	18900	18900	18900	18900	0
367	20240924	134900	286348890	18900	18900	18900	18900	0
368	20240924	134800	286348890	18900	18900	18900	18900	0
369	20240924	134700	286348890	18900	18900	18900	18900	0
370	20240924	134600	286348890	18900	18900	18900	18900	0
371	20240924	134500	286348890	18900	18900	18900	18900	0
372	20240924	134400	286348890	18900	18900	18900	18900	0
373	20240924	134300	286348890	18900	18900	18900	18900	0
374	20240924	134200	286348890	18900	18900	18900	18900	0
375	20240924	134100	286348890	18900	18900	18900	18900	0
376	20240924	134000	286348890	18900	18900	18900	18900	0
377	20240924	133900	286348890	18900	18900	18900	18900	0
378	20240924	133800	286348890	18900	18900	18900	18900	0
379	20240924	133700	286348890	18900	18900	18900	18900	0
380	20240924	133600	286348890	18900	18900	18900	18900	0
381	20240924	133500	286348890	18900	18900	18900	18900	0
382	20240924	133400	286348890	18900	18900	18900	18900	0
383	20240924	133300	286348890	18900	18900	18900	18900	0
384	20240924	133200	286348890	18900	18900	18900	18900	0
385	20240924	133100	286348890	18900	18900	18900	18900	1
386	20240924	133000	286329990	18900	18900	18900	18900	8
387	20240924	132900	286178790	18990	18990	18990	18990	0
388	20240924	132800	286178790	18990	18970	18990	18970	1000
389	20240924	132700	267193310	18900	18900	18900	18900	0
390	20240924	132600	267193310	18900	18900	18900	18900	0
391	20240924	132500	267193310	18900	18950	18950	18900	2047
392	20240924	132400	228468310	18960	18960	18960	18960	0
393	20240924	132300	228468310	18960	18960	18960	18960	0
394	20240924	132200	228468310	18960	18960	18960	18960	0
395	20240924	132100	228468310	18960	18960	18960	18960	0
396	20240924	132000	228468310	18960	18960	18960	18960	0
397	20240924	131900	228468310	18960	18960	18960	18960	0
398	20240924	131800	228468310	18960	18960	18960	18960	0
399	20240924	131700	228468310	18960	18960	18960	18960	0
400	20240924	131600	228468310	18960	18970	18970	18960	606
401	20240924	131500	216977550	18960	18960	18960	18960	0
402	20240924	131400	216977550	18960	18960	18960	18960	0
403	20240924	131300	216977550	18960	18960	18960	18960	0
404	20240924	131200	216977550	18960	18960	18960	18960	0
405	20240924	131100	216977550	18960	18960	18960	18960	0
406	20240924	131000	216977550	18960	18960	18960	18960	0
407	20240924	130900	216977550	18960	18960	18960	18960	0
408	20240924	130800	216977550	18960	18960	18960	18960	1
409	20240924	130700	216958590	18960	18960	18960	18960	0
410	20240924	130600	216958590	18960	18960	18960	18960	0
411	20240924	130500	216958590	18960	18960	18960	18960	0
412	20240924	130400	216958590	18960	18960	18960	18960	0
413	20240924	130300	216958590	18960	18960	18960	18960	0
414	20240924	130200	216958590	18960	18960	18960	18960	0
415	20240924	130100	216958590	18960	18960	18960	18960	0
416	20240924	130000	216958590	18960	18960	18960	18960	0
417	20240924	125900	216958590	18960	18960	18960	18960	0
418	20240924	125800	216958590	18960	18960	18960	18960	0
419	20240924	125700	216958590	18960	18960	18960	18960	0
420	20240924	125600	216958590	18960	18960	18960	18960	0
421	20240924	125500	216958590	18960	18960	18960	18960	1
422	20240924	125400	216939630	18980	18980	18980	18980	232
423	20240924	125300	212536270	18980	18980	18980	18980	3
424	20240924	125200	212479330	19000	19000	19000	19000	0
425	20240924	125100	212479330	19000	19000	19000	19000	0
426	20240924	125000	212479330	19000	19000	19000	19000	0
427	20240924	124900	212479330	19000	19000	19000	19000	0
428	20240924	124800	212479330	19000	19000	19000	19000	0
429	20240924	124700	212479330	19000	19000	19000	19000	0
430	20240924	124600	212479330	19000	19000	19000	19000	0
431	20240924	124500	212479330	19000	19000	19000	19000	0
432	20240924	124400	212479330	19000	19000	19000	19000	0
433	20240924	124300	212479330	19000	19000	19000	19000	0
434	20240924	124200	212479330	19000	19000	19000	19000	0
435	20240924	124100	212479330	19000	19000	19000	19000	0
436	20240924	124000	212479330	19000	19000	19000	19000	0
437	20240924	123900	212479330	19000	19000	19000	19000	0
438	20240924	123800	212479330	19000	19000	19000	19000	0
439	20240924	123700	212479330	19000	19000	19000	19000	0
440	20240924	123600	212479330	19000	18960	19000	18960	35
441	20240924	123500	211815550	18960	18960	18960	18960	0
442	20240924	123400	211815550	18960	18960	18960	18960	0
443	20240924	123300	211815550	18960	18960	18960	18960	0
444	20240924	123200	211815550	18960	18970	18970	18960	1000
445	20240924	123100	192850410	18970	18950	18970	18950	239
446	20240924	123000	188321330	18940	18940	18940	18940	104
447	20240924	122900	186351570	18950	18950	18950	18950	0
448	20240924	122800	186351570	18950	18950	18950	18950	7
449	20240924	122700	186218920	18950	18950	18950	18950	201
450	20240924	122600	182409970	18950	18960	18960	18950	556
451	20240924	122500	171873660	19020	19020	19020	19020	0
452	20240924	122400	171873660	19020	19020	19020	19020	0
453	20240924	122300	171873660	19020	19020	19020	19020	0
454	20240924	122200	171873660	19020	19020	19020	19020	0
455	20240924	122100	171873660	19020	18970	19020	18970	50
456	20240924	122000	170924870	18950	18960	18960	18950	107
457	20240924	121900	168896330	19020	19020	19020	19020	0
458	20240924	121800	168896330	19020	19020	19020	19020	0
459	20240924	121700	168896330	19020	19020	19020	19020	0
460	20240924	121600	168896330	19020	19020	19020	19020	0
461	20240924	121500	168896330	19020	19020	19020	19020	0
462	20240924	121400	168896330	19020	19020	19020	19020	0
463	20240924	121300	168896330	19020	19020	19020	19020	0
464	20240924	121200	168896330	19020	19020	19020	19020	0
465	20240924	121100	168896330	19020	19020	19020	19020	0
466	20240924	121000	168896330	19020	19020	19020	19020	0
467	20240924	120900	168896330	19020	19020	19020	19020	0
468	20240924	120800	168896330	19020	19020	19020	19020	0
469	20240924	120700	168896330	19020	19020	19020	19020	0
470	20240924	120600	168896330	19020	19020	19020	19020	0
471	20240924	120500	168896330	19020	19020	19020	19020	0
472	20240924	120400	168896330	19020	19020	19020	19020	0
473	20240924	120300	168896330	19020	19020	19020	19020	1
474	20240924	120200	168877310	19020	19020	19020	19020	0
475	20240924	120100	168877310	19020	19020	19020	19020	0
476	20240924	120000	168877310	19020	19020	19020	19020	0
477	20240924	115900	168877310	19020	19020	19020	19020	0
478	20240924	115800	168877310	19020	19020	19020	19020	0
479	20240924	115700	168877310	19020	18970	19020	18970	50
480	20240924	115600	167928590	18970	18970	18970	18970	17
481	20240924	115500	167606100	18970	18970	18970	18970	0
482	20240924	115400	167606100	18970	18970	18970	18970	1
483	20240924	115300	167587130	18960	18960	18960	18960	0
484	20240924	115200	167587130	18960	18960	18960	18960	0
485	20240924	115100	167587130	18960	18960	18960	18960	0
486	20240924	115000	167587130	18960	18960	18960	18960	1
487	20240924	114900	167568170	19030	19030	19030	19030	0
488	20240924	114800	167568170	19030	19030	19030	19030	0
489	20240924	114700	167568170	19030	19030	19030	19030	0
490	20240924	114600	167568170	19030	19030	19030	19030	0
491	20240924	114500	167568170	19030	19030	19030	19030	0
492	20240924	114400	167568170	19030	19030	19030	19030	0
493	20240924	114300	167568170	19030	19030	19030	19030	0
494	20240924	114200	167568170	19030	19030	19030	19030	0
495	20240924	114100	167568170	19030	19030	19030	19030	0
496	20240924	114000	167568170	19030	19030	19030	19030	0
497	20240924	113900	167568170	19030	19030	19030	19030	0
498	20240924	113800	167568170	19030	19030	19030	19030	0
499	20240924	113700	167568170	19030	19030	19030	19030	0
500	20240924	113600	167568170	19030	19030	19030	19030	0
501	20240924	113500	167568170	19030	19010	19030	19010	2
502	20240924	113400	167530130	19010	19010	19010	19010	0
503	20240924	113300	167530130	19010	19010	19010	19010	3
504	20240924	113200	167473100	19020	19020	19020	19020	0
505	20240924	113100	167473100	19020	19020	19020	19020	0
506	20240924	113000	167473100	19020	19020	19020	19020	2
507	20240924	112900	167435060	19010	19010	19010	19010	22
508	20240924	112800	167016840	18960	18960	18960	18960	0
509	20240924	112700	167016840	18960	18970	18970	18960	2
510	20240924	112600	166978910	19020	19020	19020	19020	0
511	20240924	112500	166978910	19020	19020	19020	19020	0
512	20240924	112400	166978910	19020	19020	19020	19020	0
513	20240924	112300	166978910	19020	19010	19020	19010	50
514	20240924	112200	166028250	19010	19010	19010	19010	0
515	20240924	112100	166028250	19010	18990	19010	18990	43
516	20240924	112000	165211250	19020	19020	19020	19020	0
517	20240924	111900	165211250	19020	19020	19020	19020	0
518	20240924	111800	165211250	19020	19020	19020	19020	0
519	20240924	111700	165211250	19020	19020	19020	19020	0
520	20240924	111600	165211250	19020	19020	19020	19020	0
521	20240924	111500	165211250	19020	19020	19020	19020	0
522	20240924	111400	165211250	19020	19020	19020	19020	0
523	20240924	111300	165211250	19020	19020	19020	19020	0
524	20240924	111200	165211250	19020	19020	19020	19020	0
525	20240924	111100	165211250	19020	19020	19020	19020	0
526	20240924	111000	165211250	19020	19020	19020	19020	1
527	20240924	110900	165192230	19020	19020	19020	19020	1
528	20240924	110800	165173210	19000	18960	19000	18960	22
529	20240924	110700	164756040	18960	18960	18960	18960	0
530	20240924	110600	164756040	18960	18960	18960	18960	1
531	20240924	110500	164737080	18950	18950	18950	18950	0
532	20240924	110400	164737080	18950	18950	18950	18950	0
533	20240924	110300	164737080	18950	19000	19000	18950	50
534	20240924	110200	163789530	19000	19000	19000	19000	0
535	20240924	110100	163789530	19000	19000	19000	19000	0
536	20240924	110000	163789530	19000	18990	19000	18990	30
537	20240924	105900	163219730	18960	18980	18980	18960	1283
538	20240924	105800	138885920	18980	18980	18980	18980	0
539	20240924	105700	138885920	18980	18980	18980	18980	0
540	20240924	105600	138885920	18980	18980	18980	18980	0
541	20240924	105500	138885920	18980	18980	18980	18980	1
542	20240924	105400	138866940	19020	19020	19020	19020	0
543	20240924	105300	138866940	19020	19020	19020	19020	0
544	20240924	105200	138866940	19020	19020	19020	19020	0
545	20240924	105100	138866940	19020	19020	19020	19020	0
546	20240924	105000	138866940	19020	19020	19020	19020	5
547	20240924	104900	138771840	18990	18990	18990	18990	0
548	20240924	104800	138771840	18990	18990	18990	18990	20
549	20240924	104700	138392040	18980	18980	18980	18980	0
550	20240924	104600	138392040	18980	18980	18980	18980	0
551	20240924	104500	138392040	18980	18980	18980	18980	0
552	20240924	104400	138392040	18980	18980	18980	18980	1
553	20240924	104300	138373060	18980	18980	18980	18980	235
554	20240924	104200	133912760	18980	18980	18980	18980	0
555	20240924	104100	133912760	18980	18980	18980	18980	0
556	20240924	104000	133912760	18980	18980	18980	18980	1
557	20240924	103900	133893780	18980	19000	19000	18980	250
558	20240924	103800	129148620	19000	19000	19000	19000	0
559	20240924	103700	129148620	19000	18980	19000	18980	42
560	20240924	103600	128351050	18980	18980	18980	18980	20
561	20240924	103500	127971450	19000	19000	19000	19000	5
562	20240924	103400	127876450	18970	18990	18990	18970	1000
563	20240924	103300	108899430	18990	18990	18990	18990	0
564	20240924	103200	108899430	18990	18990	18990	18990	0
565	20240924	103100	108899430	18990	18990	18990	18990	82
566	20240924	103000	107342250	18990	19000	19000	18990	449
567	20240924	102900	98815250	19000	19000	19000	19000	0
568	20240924	102800	98815250	19000	19000	19000	19000	0
569	20240924	102700	98815250	19000	19000	19000	19000	369
570	20240924	102600	91804250	19000	19010	19010	19000	500
571	20240924	102500	82303930	19020	19020	19020	19020	0
572	20240924	102400	82303930	19020	19020	19020	19020	0
573	20240924	102300	82303930	19020	19020	19020	19020	1
574	20240924	102200	82284910	19010	19010	19010	19010	0
575	20240924	102100	82284910	19010	19010	19010	19010	30
576	20240924	102000	81714610	19010	19010	19010	19010	1
577	20240924	101900	81695600	19020	19020	19020	19020	40
578	20240924	101800	80934800	19010	19010	19010	19010	0
579	20240924	101700	80934800	19010	19010	19010	19010	1
580	20240924	101600	80915790	19020	19020	19020	19020	0
581	20240924	101500	80915790	19020	19020	19020	19020	1
582	20240924	101400	80896770	19010	19010	19010	19010	0
583	20240924	101300	80896770	19010	19010	19010	19010	0
584	20240924	101200	80896770	19010	19010	19010	19010	1
585	20240924	101100	80877760	19020	19020	19020	19020	0
586	20240924	101000	80877760	19020	19020	19020	19020	200
587	20240924	100900	77073760	19050	19050	19050	19050	2
588	20240924	100800	77035660	19050	19050	19050	19050	0
589	20240924	100700	77035660	19050	19050	19050	19050	0
590	20240924	100600	77035660	19050	19050	19050	19050	1
591	20240924	100500	77016610	19050	19050	19050	19050	1
592	20240924	100400	76997560	19070	19070	19070	19070	0
593	20240924	100300	76997560	19070	19070	19070	19070	0
594	20240924	100200	76997560	19070	19070	19070	19070	1
595	20240924	100100	76978490	19080	19080	19080	19080	1
596	20240924	100000	76959410	19080	19080	19080	19080	0
597	20240924	095900	76959410	19080	19080	19080	19080	0
598	20240924	095800	76959410	19080	19060	19080	19050	1119
599	20240924	095700	55621510	19060	19050	19060	19050	25
600	20240924	095600	55145250	19050	19050	19050	19050	20
601	20240924	095500	54764250	19050	19020	19050	19020	13
602	20240924	095400	54516660	19010	19010	19010	19010	1
603	20240924	095300	54497650	19050	19050	19050	19050	0
604	20240924	095200	54497650	19050	19050	19050	19050	0
605	20240924	095100	54497650	19050	19050	19050	19050	0
606	20240924	095000	54497650	19050	19050	19050	19050	74
607	20240924	094900	53087950	19040	19040	19040	19040	57
608	20240924	094800	52002670	19030	19030	19030	19030	0
609	20240924	094700	52002670	19030	19030	19030	19030	11
610	20240924	094600	51793340	19040	19040	19040	19040	0
611	20240924	094500	51793340	19040	19040	19040	19040	0
612	20240924	094400	51793340	19040	19040	19040	19040	104
613	20240924	094300	49813180	19040	19040	19040	19040	0
614	20240924	094200	49813180	19040	19030	19040	19030	67
615	20240924	094100	48537540	19000	19030	19040	19000	3
616	20240924	094000	48480470	19000	19000	19020	19000	66
617	20240924	093900	47225930	19000	19000	19000	19000	23
618	20240924	093800	46788930	19010	19010	19010	19010	0
619	20240924	093700	46788930	19010	19010	19010	19010	2
620	20240924	093600	46750910	19040	19040	19040	19040	0
621	20240924	093500	46750910	19040	19040	19040	19040	0
622	20240924	093400	46750910	19040	19040	19040	19040	0
623	20240924	093300	46750910	19040	19040	19040	19040	0
624	20240924	093200	46750910	19040	19040	19040	19040	0
625	20240924	093100	46750910	19040	19040	19040	19040	2
626	20240924	093000	46712830	19050	19050	19050	19050	0
627	20240924	092900	46712830	19050	19050	19050	19050	0
628	20240924	092800	46712830	19050	19050	19050	19050	2
629	20240924	092700	46674730	18990	18990	18990	18990	0
630	20240924	092600	46674730	18990	18990	18990	18990	20
631	20240924	092500	46294930	18990	18990	18990	18990	2
632	20240924	092400	46256950	18980	18980	18980	18980	13
633	20240924	092300	46010210	18970	18970	18970	18970	0
634	20240924	092200	46010210	18970	18970	18970	18970	0
635	20240924	092100	46010210	18970	18970	18970	18970	0
636	20240924	092000	46010210	18970	18970	18970	18970	0
637	20240924	091900	46010210	18970	18970	18970	18970	0
638	20240924	091800	46010210	18970	18970	18970	18970	0
639	20240924	091700	46010210	18970	18970	18970	18970	50
640	20240924	091600	45061710	19000	19000	19000	19000	31
641	20240924	091500	44472710	19080	19080	19080	19080	0
642	20240924	091400	44472710	19080	19080	19080	19080	0
643	20240924	091300	44472710	19080	19080	19080	19080	0
644	20240924	091200	44472710	19080	19080	19080	19080	0
645	20240924	091100	44472710	19080	19080	19080	19080	0
646	20240924	091000	44472710	19080	19080	19080	19080	17
647	20240924	090900	44148350	19090	19090	19090	19090	0
648	20240924	090800	44148350	19090	19090	19090	19090	0
649	20240924	090700	44148350	19090	19080	19090	19080	4
650	20240924	090600	44072020	18970	18970	18970	18970	16
651	20240924	090500	43768500	19100	18970	19100	18970	3
652	20240924	090400	43711330	18960	18960	18960	18960	0
653	20240924	090300	43711330	18960	18960	18960	18960	0
654	20240924	090200	43711330	18960	19000	19000	18960	2057
655	20240924	090100	4709520	18990	18990	18990	18990	0
656	20240924	090000	4709520	18990	18990	18990	18990	248