KissMeData/267290/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	205100	50369250	18930	18930	18930	18930	224
3	20240903	205000	50369250	18930	18930	18930	18930	0
4	20240903	204900	50369250	18930	18930	18930	18930	0
5	20240903	204800	50369250	18930	18930	18930	18930	0
6	20240903	204700	50369250	18930	18930	18930	18930	0
7	20240903	204600	50369250	18930	18930	18930	18930	0
8	20240903	204500	50369250	18930	18930	18930	18930	0
9	20240903	204400	50369250	18930	18930	18930	18930	0
10	20240903	204300	50369250	18930	18930	18930	18930	0
11	20240903	204200	50369250	18930	18930	18930	18930	0
12	20240903	204100	50369250	18930	18930	18930	18930	0
13	20240903	204000	50369250	18930	18930	18930	18930	0
14	20240903	203900	50369250	18930	18930	18930	18930	0
15	20240903	203800	50369250	18930	18930	18930	18930	0
16	20240903	203700	50369250	18930	18930	18930	18930	0
17	20240903	203600	50369250	18930	18930	18930	18930	0
18	20240903	203500	50369250	18930	18930	18930	18930	0
19	20240903	203400	50369250	18930	18930	18930	18930	0
20	20240903	203300	50369250	18930	18930	18930	18930	0
21	20240903	203200	50369250	18930	18930	18930	18930	0
22	20240903	203100	50369250	18930	18930	18930	18930	0
23	20240903	203000	50369250	18930	18930	18930	18930	0
24	20240903	202900	50369250	18930	18930	18930	18930	0
25	20240903	202800	50369250	18930	18930	18930	18930	0
26	20240903	202700	50369250	18930	18930	18930	18930	0
27	20240903	202600	50369250	18930	18930	18930	18930	0
28	20240903	202500	50369250	18930	18930	18930	18930	0
29	20240903	202400	50369250	18930	18930	18930	18930	0
30	20240903	202300	50369250	18930	18930	18930	18930	0
31	20240903	202200	50369250	18930	18930	18930	18930	0
32	20240903	202100	50369250	18930	18930	18930	18930	224
33	20240903	202000	50369250	18930	18930	18930	18930	0
34	20240903	201900	50369250	18930	18930	18930	18930	0
35	20240903	201800	50369250	18930	18930	18930	18930	0
36	20240903	201700	50369250	18930	18930	18930	18930	0
37	20240903	201600	50369250	18930	18930	18930	18930	0
38	20240903	201500	50369250	18930	18930	18930	18930	0
39	20240903	201400	50369250	18930	18930	18930	18930	0
40	20240903	201300	50369250	18930	18930	18930	18930	0
41	20240903	201200	50369250	18930	18930	18930	18930	0
42	20240903	201100	50369250	18930	18930	18930	18930	0
43	20240903	201000	50369250	18930	18930	18930	18930	0
44	20240903	200900	50369250	18930	18930	18930	18930	0
45	20240903	200800	50369250	18930	18930	18930	18930	0
46	20240903	200700	50369250	18930	18930	18930	18930	0
47	20240903	200600	50369250	18930	18930	18930	18930	0
48	20240903	200500	50369250	18930	18930	18930	18930	0
49	20240903	200400	50369250	18930	18930	18930	18930	0
50	20240903	200300	50369250	18930	18930	18930	18930	0
51	20240903	200200	50369250	18930	18930	18930	18930	0
52	20240903	200100	50369250	18930	18930	18930	18930	0
53	20240903	200000	50369250	18930	18930	18930	18930	0
54	20240903	195900	50369250	18930	18930	18930	18930	0
55	20240903	195800	50369250	18930	18930	18930	18930	0
56	20240903	195700	50369250	18930	18930	18930	18930	0
57	20240903	195600	50369250	18930	18930	18930	18930	0
58	20240903	195500	50369250	18930	18930	18930	18930	0
59	20240903	195400	50369250	18930	18930	18930	18930	0
60	20240903	195300	50369250	18930	18930	18930	18930	0
61	20240903	195200	50369250	18930	18930	18930	18930	0
62	20240903	195100	50369250	18930	18930	18930	18930	224
63	20240903	195000	50369250	18930	18930	18930	18930	0
64	20240903	194900	50369250	18930	18930	18930	18930	0
65	20240903	194800	50369250	18930	18930	18930	18930	0
66	20240903	194700	50369250	18930	18930	18930	18930	0
67	20240903	194600	50369250	18930	18930	18930	18930	0
68	20240903	194500	50369250	18930	18930	18930	18930	0
69	20240903	194400	50369250	18930	18930	18930	18930	0
70	20240903	194300	50369250	18930	18930	18930	18930	0
71	20240903	194200	50369250	18930	18930	18930	18930	0
72	20240903	194100	50369250	18930	18930	18930	18930	0
73	20240903	194000	50369250	18930	18930	18930	18930	0
74	20240903	193900	50369250	18930	18930	18930	18930	0
75	20240903	193800	50369250	18930	18930	18930	18930	0
76	20240903	193700	50369250	18930	18930	18930	18930	0
77	20240903	193600	50369250	18930	18930	18930	18930	0
78	20240903	193500	50369250	18930	18930	18930	18930	0
79	20240903	193400	50369250	18930	18930	18930	18930	0
80	20240903	193300	50369250	18930	18930	18930	18930	0
81	20240903	193200	50369250	18930	18930	18930	18930	0
82	20240903	193100	50369250	18930	18930	18930	18930	0
83	20240903	193000	50369250	18930	18930	18930	18930	0
84	20240903	192900	50369250	18930	18930	18930	18930	0
85	20240903	192800	50369250	18930	18930	18930	18930	0
86	20240903	192700	50369250	18930	18930	18930	18930	0
87	20240903	192600	50369250	18930	18930	18930	18930	0
88	20240903	192500	50369250	18930	18930	18930	18930	0
89	20240903	192400	50369250	18930	18930	18930	18930	0
90	20240903	192300	50369250	18930	18930	18930	18930	0
91	20240903	192200	50369250	18930	18930	18930	18930	0
92	20240903	192100	50369250	18930	18930	18930	18930	224
93	20240903	192000	50369250	18930	18930	18930	18930	0
94	20240903	191900	50369250	18930	18930	18930	18930	0
95	20240903	191800	50369250	18930	18930	18930	18930	0
96	20240903	191700	50369250	18930	18930	18930	18930	0
97	20240903	191600	50369250	18930	18930	18930	18930	0
98	20240903	191500	50369250	18930	18930	18930	18930	0
99	20240903	191400	50369250	18930	18930	18930	18930	0
100	20240903	191300	50369250	18930	18930	18930	18930	0
101	20240903	191200	50369250	18930	18930	18930	18930	0
102	20240903	191100	50369250	18930	18930	18930	18930	0
103	20240903	191000	50369250	18930	18930	18930	18930	0
104	20240903	190900	50369250	18930	18930	18930	18930	0
105	20240903	190800	50369250	18930	18930	18930	18930	0
106	20240903	190700	50369250	18930	18930	18930	18930	0
107	20240903	190600	50369250	18930	18930	18930	18930	0
108	20240903	190500	50369250	18930	18930	18930	18930	0
109	20240903	190400	50369250	18930	18930	18930	18930	0
110	20240903	190300	50369250	18930	18930	18930	18930	0
111	20240903	190200	50369250	18930	18930	18930	18930	0
112	20240903	190100	50369250	18930	18930	18930	18930	0
113	20240903	190000	50369250	18930	18930	18930	18930	0
114	20240903	185900	50369250	18930	18930	18930	18930	0
115	20240903	185800	50369250	18930	18930	18930	18930	0
116	20240903	185700	50369250	18930	18930	18930	18930	0
117	20240903	185600	50369250	18930	18930	18930	18930	0
118	20240903	185500	50369250	18930	18930	18930	18930	0
119	20240903	185400	50369250	18930	18930	18930	18930	0
120	20240903	185300	50369250	18930	18930	18930	18930	0
121	20240903	185200	50369250	18930	18930	18930	18930	0
122	20240903	185100	50369250	18930	18930	18930	18930	224
123	20240903	185000	50369250	18930	18930	18930	18930	0
124	20240903	184900	50369250	18930	18930	18930	18930	0
125	20240903	184800	50369250	18930	18930	18930	18930	0
126	20240903	184700	50369250	18930	18930	18930	18930	0
127	20240903	184600	50369250	18930	18930	18930	18930	0
128	20240903	184500	50369250	18930	18930	18930	18930	0
129	20240903	184400	50369250	18930	18930	18930	18930	0
130	20240903	184300	50369250	18930	18930	18930	18930	0
131	20240903	184200	50369250	18930	18930	18930	18930	0
132	20240903	184100	50369250	18930	18930	18930	18930	0
133	20240903	184000	50369250	18930	18930	18930	18930	0
134	20240903	183900	50369250	18930	18930	18930	18930	0
135	20240903	183800	50369250	18930	18930	18930	18930	0
136	20240903	183700	50369250	18930	18930	18930	18930	0
137	20240903	183600	50369250	18930	18930	18930	18930	0
138	20240903	183500	50369250	18930	18930	18930	18930	0
139	20240903	183400	50369250	18930	18930	18930	18930	0
140	20240903	183300	50369250	18930	18930	18930	18930	0
141	20240903	183200	50369250	18930	18930	18930	18930	0
142	20240903	183100	50369250	18930	18930	18930	18930	0
143	20240903	183000	50369250	18930	18930	18930	18930	0
144	20240903	182900	50369250	18930	18930	18930	18930	0
145	20240903	182800	50369250	18930	18930	18930	18930	0
146	20240903	182700	50369250	18930	18930	18930	18930	0
147	20240903	182600	50369250	18930	18930	18930	18930	0
148	20240903	182500	50369250	18930	18930	18930	18930	0
149	20240903	182400	50369250	18930	18930	18930	18930	0
150	20240903	182300	50369250	18930	18930	18930	18930	0
151	20240903	182200	50369250	18930	18930	18930	18930	0
152	20240903	182100	50369250	18930	18930	18930	18930	224
153	20240903	182000	50369250	18930	18930	18930	18930	0
154	20240903	181900	50369250	18930	18930	18930	18930	0
155	20240903	181800	50369250	18930	18930	18930	18930	0
156	20240903	181700	50369250	18930	18930	18930	18930	0
157	20240903	181600	50369250	18930	18930	18930	18930	0
158	20240903	181500	50369250	18930	18930	18930	18930	0
159	20240903	181400	50369250	18930	18930	18930	18930	0
160	20240903	181300	50369250	18930	18930	18930	18930	0
161	20240903	181200	50369250	18930	18930	18930	18930	0
162	20240903	181100	50369250	18930	18930	18930	18930	0
163	20240903	181000	50369250	18930	18930	18930	18930	0
164	20240903	180900	50369250	18930	18930	18930	18930	0
165	20240903	180800	50369250	18930	18930	18930	18930	0
166	20240903	180700	50369250	18930	18930	18930	18930	0
167	20240903	180600	50369250	18930	18930	18930	18930	0
168	20240903	180500	50369250	18930	18930	18930	18930	0
169	20240903	180400	50369250	18930	18930	18930	18930	0
170	20240903	180300	50369250	18930	18930	18930	18930	0
171	20240903	180200	50369250	18930	18930	18930	18930	0
172	20240903	180100	50369250	18930	18930	18930	18930	0
173	20240903	180000	50369250	18930	18930	18930	18930	0
174	20240903	175900	50369250	18930	18930	18930	18930	0
175	20240903	175800	50369250	18930	18930	18930	18930	0
176	20240903	175700	50369250	18930	18930	18930	18930	0
177	20240903	175600	50369250	18930	18930	18930	18930	0
178	20240903	175500	50369250	18930	18930	18930	18930	0
179	20240903	175400	50369250	18930	18930	18930	18930	0
180	20240903	175300	50369250	18930	18930	18930	18930	0
181	20240903	175200	50369250	18930	18930	18930	18930	0
182	20240903	175100	50369250	18930	18930	18930	18930	224
183	20240903	175000	50369250	18930	18930	18930	18930	0
184	20240903	174900	50369250	18930	18930	18930	18930	0
185	20240903	174800	50369250	18930	18930	18930	18930	0
186	20240903	174700	50369250	18930	18930	18930	18930	0
187	20240903	174600	50369250	18930	18930	18930	18930	0
188	20240903	174500	50369250	18930	18930	18930	18930	0
189	20240903	174400	50369250	18930	18930	18930	18930	0
190	20240903	174300	50369250	18930	18930	18930	18930	0
191	20240903	174200	50369250	18930	18930	18930	18930	0
192	20240903	174100	50369250	18930	18930	18930	18930	0
193	20240903	174000	50369250	18930	18930	18930	18930	0
194	20240903	173900	50369250	18930	18930	18930	18930	0
195	20240903	173800	50369250	18930	18930	18930	18930	0
196	20240903	173700	50369250	18930	18930	18930	18930	0
197	20240903	173600	50369250	18930	18930	18930	18930	0
198	20240903	173500	50369250	18930	18930	18930	18930	0
199	20240903	173400	50369250	18930	18930	18930	18930	0
200	20240903	173300	50369250	18930	18930	18930	18930	0
201	20240903	173200	50369250	18930	18930	18930	18930	0
202	20240903	173100	50369250	18930	18930	18930	18930	0
203	20240903	173000	50369250	18930	18930	18930	18930	0
204	20240903	172900	50369250	18930	18930	18930	18930	0
205	20240903	172800	50369250	18930	18930	18930	18930	0
206	20240903	172700	50369250	18930	18930	18930	18930	0
207	20240903	172600	50369250	18930	18930	18930	18930	0
208	20240903	172500	50369250	18930	18930	18930	18930	0
209	20240903	172400	50369250	18930	18930	18930	18930	0
210	20240903	172300	50369250	18930	18930	18930	18930	0
211	20240903	172200	50369250	18930	18930	18930	18930	0
212	20240903	172100	50369250	18930	18930	18930	18930	224
213	20240903	172000	50369250	18930	18930	18930	18930	0
214	20240903	171900	50369250	18930	18930	18930	18930	0
215	20240903	171800	50369250	18930	18930	18930	18930	0
216	20240903	171700	50369250	18930	18930	18930	18930	0
217	20240903	171600	50369250	18930	18930	18930	18930	0
218	20240903	171500	50369250	18930	18930	18930	18930	0
219	20240903	171400	50369250	18930	18930	18930	18930	0
220	20240903	171300	50369250	18930	18930	18930	18930	0
221	20240903	171200	50369250	18930	18930	18930	18930	0
222	20240903	171100	50369250	18930	18930	18930	18930	0
223	20240903	171000	50369250	18930	18930	18930	18930	0
224	20240903	170900	50369250	18930	18930	18930	18930	0
225	20240903	170800	50369250	18930	18930	18930	18930	0
226	20240903	170700	50369250	18930	18930	18930	18930	0
227	20240903	170600	50369250	18930	18930	18930	18930	0
228	20240903	170500	50369250	18930	18930	18930	18930	0
229	20240903	170400	50369250	18930	18930	18930	18930	0
230	20240903	170300	50369250	18930	18930	18930	18930	0
231	20240903	170200	50369250	18930	18930	18930	18930	0
232	20240903	170100	50369250	18930	18930	18930	18930	0
233	20240903	170000	50369250	18930	18930	18930	18930	0
234	20240903	165900	50369250	18930	18930	18930	18930	0
235	20240903	165800	50369250	18930	18930	18930	18930	0
236	20240903	165700	50369250	18930	18930	18930	18930	0
237	20240903	165600	50369250	18930	18930	18930	18930	0
238	20240903	165500	50369250	18930	18930	18930	18930	0
239	20240903	165400	50369250	18930	18930	18930	18930	0
240	20240903	165300	50369250	18930	18930	18930	18930	0
241	20240903	165200	50369250	18930	18930	18930	18930	0
242	20240903	165100	50369250	18930	18930	18930	18930	224
243	20240903	165000	50369250	18930	18930	18930	18930	0
244	20240903	164900	50369250	18930	18930	18930	18930	0
245	20240903	164800	50369250	18930	18930	18930	18930	0
246	20240903	164700	50369250	18930	18930	18930	18930	0
247	20240903	164600	50369250	18930	18930	18930	18930	0
248	20240903	164500	50369250	18930	18930	18930	18930	0
249	20240903	164400	50369250	18930	18930	18930	18930	0
250	20240903	164300	50369250	18930	18930	18930	18930	0
251	20240903	164200	50369250	18930	18930	18930	18930	0
252	20240903	164100	50369250	18930	18930	18930	18930	0
253	20240903	164000	50369250	18930	18930	18930	18930	0
254	20240903	163900	50369250	18930	18930	18930	18930	0
255	20240903	163800	50369250	18930	18930	18930	18930	0
256	20240903	163700	50369250	18930	18930	18930	18930	0
257	20240903	163600	50369250	18930	18930	18930	18930	0
258	20240903	163500	50369250	18930	18930	18930	18930	0
259	20240903	163400	50369250	18930	18930	18930	18930	0
260	20240903	163300	50369250	18930	18930	18930	18930	0
261	20240903	163200	50369250	18930	18930	18930	18930	0
262	20240903	163100	50369250	18930	18930	18930	18930	0
263	20240903	163000	50369250	18930	18930	18930	18930	0
264	20240903	162900	50369250	18930	18930	18930	18930	0
265	20240903	162800	50369250	18930	18930	18930	18930	0
266	20240903	162700	50369250	18930	18930	18930	18930	0
267	20240903	162600	50369250	18930	18930	18930	18930	0
268	20240903	162500	50369250	18930	18930	18930	18930	0
269	20240903	162400	50369250	18930	18930	18930	18930	0
270	20240903	162300	50369250	18930	18930	18930	18930	0
271	20240903	162200	50369250	18930	18930	18930	18930	0
272	20240903	162100	50369250	18930	18930	18930	18930	224
273	20240903	162000	50369250	18930	18930	18930	18930	0
274	20240903	161900	50369250	18930	18930	18930	18930	0
275	20240903	161800	50369250	18930	18930	18930	18930	0
276	20240903	161700	50369250	18930	18930	18930	18930	0
277	20240903	161600	50369250	18930	18930	18930	18930	0
278	20240903	161500	50369250	18930	18930	18930	18930	0
279	20240903	161400	50369250	18930	18930	18930	18930	0
280	20240903	161300	50369250	18930	18930	18930	18930	0
281	20240903	161200	50369250	18930	18930	18930	18930	0
282	20240903	161100	50369250	18930	18930	18930	18930	0
283	20240903	161000	50369250	18930	18930	18930	18930	0
284	20240903	160900	50369250	18930	18930	18930	18930	0
285	20240903	160800	50369250	18930	18930	18930	18930	0
286	20240903	160700	50369250	18930	18930	18930	18930	0
287	20240903	160600	50369250	18930	18930	18930	18930	0
288	20240903	160500	50369250	18930	18930	18930	18930	0
289	20240903	160400	50369250	18930	18930	18930	18930	0
290	20240903	160300	50369250	18930	18930	18930	18930	0
291	20240903	160200	50369250	18930	18930	18930	18930	0
292	20240903	160100	50369250	18930	18930	18930	18930	0
293	20240903	160000	50369250	18930	18930	18930	18930	0
294	20240903	155900	50369250	18930	18930	18930	18930	0
295	20240903	155800	50369250	18930	18930	18930	18930	0
296	20240903	155700	50369250	18930	18930	18930	18930	0
297	20240903	155600	50369250	18930	18930	18930	18930	0
298	20240903	155500	50369250	18930	18930	18930	18930	0
299	20240903	155400	50369250	18930	18930	18930	18930	0
300	20240903	155300	50369250	18930	18930	18930	18930	0
301	20240903	155200	50369250	18930	18930	18930	18930	0
302	20240903	155100	50369250	18930	18930	18930	18930	224
303	20240903	155000	50369250	18930	18930	18930	18930	0
304	20240903	154900	50369250	18930	18930	18930	18930	0
305	20240903	154800	50369250	18930	18930	18930	18930	0
306	20240903	154700	50369250	18930	18930	18930	18930	0
307	20240903	154600	50369250	18930	18930	18930	18930	0
308	20240903	154500	50369250	18930	18930	18930	18930	0
309	20240903	154400	50369250	18930	18930	18930	18930	0
310	20240903	154300	50369250	18930	18930	18930	18930	0
311	20240903	154200	50369250	18930	18930	18930	18930	0
312	20240903	154100	50369250	18930	18930	18930	18930	0
313	20240903	154000	50369250	18930	18930	18930	18930	0
314	20240903	153900	50369250	18930	18930	18930	18930	0
315	20240903	153800	50369250	18930	18930	18930	18930	0
316	20240903	153700	50369250	18930	18930	18930	18930	0
317	20240903	153600	50369250	18930	18930	18930	18930	0
318	20240903	153500	50369250	18930	18930	18930	18930	0
319	20240903	153400	50369250	18930	18930	18930	18930	0
320	20240903	153300	50369250	18930	18930	18930	18930	0
321	20240903	153200	50369250	18930	18930	18930	18930	0
322	20240903	153100	50369250	18930	18930	18930	18930	0
323	20240903	153000	50369250	18930	18930	18930	18930	224
324	20240903	152900	46128930	18960	18960	18960	18960	0
325	20240903	152800	46128930	18960	18960	18960	18960	0
326	20240903	152700	46128930	18960	18960	18960	18960	0
327	20240903	152600	46128930	18960	18960	18960	18960	0
328	20240903	152500	46128930	18960	18960	18960	18960	0
329	20240903	152400	46128930	18960	18960	18960	18960	0
330	20240903	152300	46128930	18960	18960	18960	18960	0
331	20240903	152200	46128930	18960	18960	18960	18960	0
332	20240903	152100	46128930	18960	18960	18960	18960	0
333	20240903	152000	46128930	18960	18960	18960	18960	0
334	20240903	151900	46128930	18960	18970	18970	18960	14
335	20240903	151800	45863450	18960	18960	18960	18960	0
336	20240903	151700	45863450	18960	18960	18960	18960	0
337	20240903	151600	45863450	18960	18960	18960	18960	100
338	20240903	151500	43967450	18960	18960	18960	18960	1
339	20240903	151400	43948490	18990	18990	18990	18990	0
340	20240903	151300	43948490	18990	18990	18990	18990	0
341	20240903	151200	43948490	18990	18990	18990	18990	0
342	20240903	151100	43948490	18990	18990	18990	18990	60
343	20240903	151000	42809090	18960	18960	18960	18960	1
344	20240903	150900	42790130	18950	18950	18950	18950	0
345	20240903	150800	42790130	18950	18950	18950	18950	0
346	20240903	150700	42790130	18950	18950	18950	18950	0
347	20240903	150600	42790130	18950	18950	18950	18950	0
348	20240903	150500	42790130	18950	18950	18950	18950	0
349	20240903	150400	42790130	18950	18950	18950	18950	0
350	20240903	150300	42790130	18950	18950	18950	18950	0
351	20240903	150200	42790130	18950	18950	18950	18950	53
352	20240903	150100	41785780	18950	18950	18950	18950	0
353	20240903	150000	41785780	18950	18950	18950	18950	0
354	20240903	145900	41785780	18950	18950	18950	18950	0
355	20240903	145800	41785780	18950	18950	18950	18950	0
356	20240903	145700	41785780	18950	19000	19000	18950	4
357	20240903	145600	41709880	19000	19000	19000	19000	0
358	20240903	145500	41709880	19000	19000	19000	19000	0
359	20240903	145400	41709880	19000	19000	19000	19000	0
360	20240903	145300	41709880	19000	18990	19000	18990	98
361	20240903	145200	39847940	19000	19000	19000	19000	0
362	20240903	145100	39847940	19000	19000	19000	19000	0
363	20240903	145000	39847940	19000	19000	19000	19000	0
364	20240903	144900	39847940	19000	19000	19000	19000	0
365	20240903	144800	39847940	19000	19000	19000	19000	0
366	20240903	144700	39847940	19000	19000	19000	19000	80
367	20240903	144600	38327940	19000	19000	19000	19000	65
368	20240903	144500	37092940	19000	19000	19000	19000	0
369	20240903	144400	37092940	19000	19000	19000	19000	0
370	20240903	144300	37092940	19000	19000	19000	19000	0
371	20240903	144200	37092940	19000	19000	19000	19000	60
372	20240903	144100	35952940	19000	19000	19000	19000	0
373	20240903	144000	35952940	19000	19000	19000	19000	5
374	20240903	143900	35857940	19000	19000	19000	19000	0
375	20240903	143800	35857940	19000	19000	19000	19000	5
376	20240903	143700	35762940	19000	19000	19000	19000	0
377	20240903	143600	35762940	19000	19000	19000	19000	0
378	20240903	143500	35762940	19000	19000	19000	19000	0
379	20240903	143400	35762940	19000	19000	19000	19000	0
380	20240903	143300	35762940	19000	19000	19000	19000	40
381	20240903	143200	35002940	19000	19000	19000	19000	38
382	20240903	143100	34280940	19000	19000	19000	19000	0
383	20240903	143000	34280940	19000	19000	19000	19000	12
384	20240903	142900	34052940	19000	19000	19000	19000	0
385	20240903	142800	34052940	19000	19000	19000	19000	0
386	20240903	142700	34052940	19000	19000	19000	19000	0
387	20240903	142600	34052940	19000	19000	19000	19000	0
388	20240903	142500	34052940	19000	19000	19000	19000	0
389	20240903	142400	34052940	19000	19000	19000	19000	0
390	20240903	142300	34052940	19000	19000	19000	19000	0
391	20240903	142200	34052940	19000	19000	19000	19000	0
392	20240903	142100	34052940	19000	19000	19000	19000	0
393	20240903	142000	34052940	19000	19000	19000	19000	0
394	20240903	141900	34052940	19000	19000	19000	19000	3
395	20240903	141800	33995940	19010	19010	19010	19010	0
396	20240903	141700	33995940	19010	19000	19010	19000	15
397	20240903	141600	33710880	19000	19000	19000	19000	0
398	20240903	141500	33710880	19000	19000	19000	19000	0
399	20240903	141400	33710880	19000	19000	19000	19000	0
400	20240903	141300	33710880	19000	19000	19000	19000	1
401	20240903	141200	33691880	18930	18930	18930	18930	0
402	20240903	141100	33691880	18930	18930	18930	18930	0
403	20240903	141000	33691880	18930	18930	18930	18930	0
404	20240903	140900	33691880	18930	18930	18930	18930	0
405	20240903	140800	33691880	18930	18930	18930	18930	0
406	20240903	140700	33691880	18930	18930	18930	18930	0
407	20240903	140600	33691880	18930	18930	18930	18930	0
408	20240903	140500	33691880	18930	18930	18930	18930	0
409	20240903	140400	33691880	18930	18930	18930	18930	0
410	20240903	140300	33691880	18930	18930	18930	18930	0
411	20240903	140200	33691880	18930	18930	18930	18930	0
412	20240903	140100	33691880	18930	18930	18930	18930	0
413	20240903	140000	33691880	18930	18930	18930	18930	0
414	20240903	135900	33691880	18930	18930	18930	18930	0
415	20240903	135800	33691880	18930	18930	18930	18930	0
416	20240903	135700	33691880	18930	18930	18930	18930	0
417	20240903	135600	33691880	18930	18930	18930	18930	0
418	20240903	135500	33691880	18930	18930	18930	18930	0
419	20240903	135400	33691880	18930	18930	18930	18930	0
420	20240903	135300	33691880	18930	18930	18930	18930	0
421	20240903	135200	33691880	18930	18930	18930	18930	0
422	20240903	135100	33691880	18930	18930	18930	18930	0
423	20240903	135000	33691880	18930	18930	18930	18930	0
424	20240903	134900	33691880	18930	18930	18930	18930	0
425	20240903	134800	33691880	18930	18930	18930	18930	0
426	20240903	134700	33691880	18930	18930	18930	18930	0
427	20240903	134600	33691880	18930	18930	18930	18930	0
428	20240903	134500	33691880	18930	18930	18930	18930	0
429	20240903	134400	33691880	18930	18930	18930	18930	0
430	20240903	134300	33691880	18930	18930	18930	18930	0
431	20240903	134200	33691880	18930	18930	18930	18930	0
432	20240903	134100	33691880	18930	18930	18930	18930	0
433	20240903	134000	33691880	18930	18930	18930	18930	0
434	20240903	133900	33691880	18930	18930	18930	18930	20
435	20240903	133800	33313280	19030	19030	19030	19030	0
436	20240903	133700	33313280	19030	19030	19030	19030	0
437	20240903	133600	33313280	19030	19030	19030	19030	0
438	20240903	133500	33313280	19030	19030	19030	19030	0
439	20240903	133400	33313280	19030	19030	19030	19030	0
440	20240903	133300	33313280	19030	19030	19030	19030	0
441	20240903	133200	33313280	19030	19030	19030	19030	0
442	20240903	133100	33313280	19030	19030	19030	19030	0
443	20240903	133000	33313280	19030	19030	19030	19030	0
444	20240903	132900	33313280	19030	19030	19030	19030	0
445	20240903	132800	33313280	19030	19030	19030	19030	0
446	20240903	132700	33313280	19030	19030	19030	19030	2
447	20240903	132600	33275220	19030	19030	19030	19030	0
448	20240903	132500	33275220	19030	19030	19030	19030	0
449	20240903	132400	33275220	19030	19030	19030	19030	0
450	20240903	132300	33275220	19030	19030	19030	19030	0
451	20240903	132200	33275220	19030	19030	19030	19030	0
452	20240903	132100	33275220	19030	19030	19030	19030	0
453	20240903	132000	33275220	19030	19030	19030	19030	0
454	20240903	131900	33275220	19030	19030	19030	19030	0
455	20240903	131800	33275220	19030	19030	19030	19030	0
456	20240903	131700	33275220	19030	19030	19030	19030	0
457	20240903	131600	33275220	19030	19030	19030	19030	0
458	20240903	131500	33275220	19030	19030	19030	19030	0
459	20240903	131400	33275220	19030	19030	19030	19030	0
460	20240903	131300	33275220	19030	19030	19030	19030	0
461	20240903	131200	33275220	19030	19030	19030	19030	0
462	20240903	131100	33275220	19030	19030	19030	19030	5
463	20240903	131000	33180070	19030	19030	19030	19030	0
464	20240903	130900	33180070	19030	19030	19030	19030	16
465	20240903	130800	32875590	19030	19010	19030	19010	66
466	20240903	130700	31620250	19000	19000	19000	19000	41
467	20240903	130600	30841250	18930	18930	18930	18930	0
468	20240903	130500	30841250	18930	18930	18930	18930	0
469	20240903	130400	30841250	18930	18930	18930	18930	0
470	20240903	130300	30841250	18930	18930	18930	18930	0
471	20240903	130200	30841250	18930	18930	18930	18930	0
472	20240903	130100	30841250	18930	18930	18930	18930	0
473	20240903	130000	30841250	18930	18930	18930	18930	0
474	20240903	125900	30841250	18930	18930	18930	18930	0
475	20240903	125800	30841250	18930	18930	18930	18930	0
476	20240903	125700	30841250	18930	18930	18930	18930	0
477	20240903	125600	30841250	18930	18930	18930	18930	0
478	20240903	125500	30841250	18930	18930	18930	18930	0
479	20240903	125400	30841250	18930	18930	18930	18930	0
480	20240903	125300	30841250	18930	18930	18930	18930	0
481	20240903	125200	30841250	18930	18930	18930	18930	0
482	20240903	125100	30841250	18930	18930	18930	18930	0
483	20240903	125000	30841250	18930	18930	18930	18930	0
484	20240903	124900	30841250	18930	18930	18930	18930	0
485	20240903	124800	30841250	18930	18930	18930	18930	0
486	20240903	124700	30841250	18930	18930	18930	18930	0
487	20240903	124600	30841250	18930	18930	18930	18930	0
488	20240903	124500	30841250	18930	18960	18960	18930	150
489	20240903	124400	28000950	18950	18950	18950	18950	0
490	20240903	124300	28000950	18950	18950	18950	18950	0
491	20240903	124200	28000950	18950	18950	18950	18950	0
492	20240903	124100	28000950	18950	18950	18950	18950	0
493	20240903	124000	28000950	18950	18950	18950	18950	0
494	20240903	123900	28000950	18950	18960	18960	18950	25
495	20240903	123800	27527160	18960	19000	19000	18960	25
496	20240903	123700	27053050	19010	19010	19010	19010	0
497	20240903	123600	27053050	19010	19010	19010	19010	0
498	20240903	123500	27053050	19010	19010	19010	19010	0
499	20240903	123400	27053050	19010	19010	19010	19010	0
500	20240903	123300	27053050	19010	19010	19010	19010	0
501	20240903	123200	27053050	19010	19010	19010	19010	0
502	20240903	123100	27053050	19010	19010	19010	19010	0
503	20240903	123000	27053050	19010	19010	19010	19010	0
504	20240903	122900	27053050	19010	19010	19010	19010	0
505	20240903	122800	27053050	19010	19010	19010	19010	0
506	20240903	122700	27053050	19010	19010	19010	19010	0
507	20240903	122600	27053050	19010	19010	19010	19010	0
508	20240903	122500	27053050	19010	19010	19010	19010	0
509	20240903	122400	27053050	19010	19010	19010	19010	0
510	20240903	122300	27053050	19010	19010	19010	19010	0
511	20240903	122200	27053050	19010	19010	19010	19010	0
512	20240903	122100	27053050	19010	19010	19010	19010	0
513	20240903	122000	27053050	19010	19010	19010	19010	0
514	20240903	121900	27053050	19010	19010	19010	19010	0
515	20240903	121800	27053050	19010	19010	19010	19010	0
516	20240903	121700	27053050	19010	19010	19010	19010	40
517	20240903	121600	26292650	19000	19000	19000	19000	11
518	20240903	121500	26083650	19000	19000	19000	19000	57
519	20240903	121400	25000650	19000	19000	19000	19000	33
520	20240903	121300	24373650	19000	19000	19000	19000	3
521	20240903	121200	24316650	19000	19000	19000	19000	3
522	20240903	121100	24259650	19000	19000	19000	19000	12
523	20240903	121000	24031650	19000	19000	19000	19000	0
524	20240903	120900	24031650	19000	19000	19000	19000	3
525	20240903	120800	23974650	19000	19000	19000	19000	0
526	20240903	120700	23974650	19000	19000	19000	19000	0
527	20240903	120600	23974650	19000	19000	19000	19000	3
528	20240903	120500	23917650	19000	19000	19000	19000	0
529	20240903	120400	23917650	19000	19000	19000	19000	0
530	20240903	120300	23917650	19000	19000	19000	19000	3
531	20240903	120200	23860650	19000	19000	19000	19000	0
532	20240903	120100	23860650	19000	19000	19000	19000	3
533	20240903	120000	23803650	18950	18950	18950	18950	0
534	20240903	115900	23803650	18950	18950	18950	18950	0
535	20240903	115800	23803650	18950	18950	18950	18950	0
536	20240903	115700	23803650	18950	18950	18950	18950	0
537	20240903	115600	23803650	18950	18950	18950	18950	0
538	20240903	115500	23803650	18950	18950	18950	18950	1
539	20240903	115400	23784700	19000	19000	19000	19000	0
540	20240903	115300	23784700	19000	19000	19000	19000	0
541	20240903	115200	23784700	19000	19000	19000	19000	0
542	20240903	115100	23784700	19000	19000	19000	19000	0
543	20240903	115000	23784700	19000	19000	19000	19000	0
544	20240903	114900	23784700	19000	19000	19000	19000	0
545	20240903	114800	23784700	19000	19000	19000	19000	0
546	20240903	114700	23784700	19000	19000	19000	19000	0
547	20240903	114600	23784700	19000	19000	19000	19000	0
548	20240903	114500	23784700	19000	19000	19000	19000	0
549	20240903	114400	23784700	19000	19000	19000	19000	0
550	20240903	114300	23784700	19000	19000	19000	19000	0
551	20240903	114200	23784700	19000	19000	19000	19000	0
552	20240903	114100	23784700	19000	19000	19000	19000	0
553	20240903	114000	23784700	19000	19000	19000	19000	1
554	20240903	113900	23765700	18940	18940	18940	18940	0
555	20240903	113800	23765700	18940	18940	18940	18940	0
556	20240903	113700	23765700	18940	18940	18940	18940	0
557	20240903	113600	23765700	18940	18940	18940	18940	0
558	20240903	113500	23765700	18940	18940	18940	18940	0
559	20240903	113400	23765700	18940	18940	18940	18940	0
560	20240903	113300	23765700	18940	18940	18940	18940	0
561	20240903	113200	23765700	18940	18940	18940	18940	0
562	20240903	113100	23765700	18940	18940	18940	18940	0
563	20240903	113000	23765700	18940	18940	18940	18940	0
564	20240903	112900	23765700	18940	18940	18940	18940	0
565	20240903	112800	23765700	18940	18940	18940	18940	0
566	20240903	112700	23765700	18940	18940	18940	18940	70
567	20240903	112600	22439900	18940	18940	18940	18940	10
568	20240903	112500	22250500	19000	19000	19000	19000	0
569	20240903	112400	22250500	19000	19000	19000	19000	0
570	20240903	112300	22250500	19000	19000	19000	19000	0
571	20240903	112200	22250500	19000	19000	19000	19000	0
572	20240903	112100	22250500	19000	19000	19000	19000	0
573	20240903	112000	22250500	19000	19000	19000	19000	0
574	20240903	111900	22250500	19000	19000	19000	19000	2
575	20240903	111800	22212500	19000	19000	19000	19000	0
576	20240903	111700	22212500	19000	19000	19000	19000	0
577	20240903	111600	22212500	19000	19000	19000	19000	1
578	20240903	111500	22193500	19000	19000	19000	19000	0
579	20240903	111400	22193500	19000	19000	19000	19000	0
580	20240903	111300	22193500	19000	19000	19000	19000	1
581	20240903	111200	22174500	19010	19010	19010	19010	0
582	20240903	111100	22174500	19010	19010	19010	19010	0
583	20240903	111000	22174500	19010	19010	19010	19010	0
584	20240903	110900	22174500	19010	19010	19010	19010	0
585	20240903	110800	22174500	19010	19010	19010	19010	5
586	20240903	110700	22079450	18930	18930	18930	18930	0
587	20240903	110600	22079450	18930	18930	18930	18930	0
588	20240903	110500	22079450	18930	18930	18930	18930	0
589	20240903	110400	22079450	18930	18930	18930	18930	0
590	20240903	110300	22079450	18930	18930	18930	18930	0
591	20240903	110200	22079450	18930	18930	18930	18930	0
592	20240903	110100	22079450	18930	18930	18930	18930	0
593	20240903	110000	22079450	18930	18930	18930	18930	0
594	20240903	105900	22079450	18930	18930	18930	18930	0
595	20240903	105800	22079450	18930	18930	18930	18930	0
596	20240903	105700	22079450	18930	18930	18930	18930	2
597	20240903	105600	22041590	18910	18910	18910	18910	0
598	20240903	105500	22041590	18910	18910	18910	18910	0
599	20240903	105400	22041590	18910	19000	19000	18910	200
600	20240903	105300	18256850	19000	19000	19000	19000	0
601	20240903	105200	18256850	19000	19000	19000	19000	0
602	20240903	105100	18256850	19000	19000	19000	19000	1
603	20240903	105000	18237850	19000	19000	19000	19000	0
604	20240903	104900	18237850	19000	19000	19000	19000	0
605	20240903	104800	18237850	19000	19000	19000	19000	0
606	20240903	104700	18237850	19000	19000	19000	19000	0
607	20240903	104600	18237850	19000	19000	19000	19000	0
608	20240903	104500	18237850	19000	19000	19000	19000	0
609	20240903	104400	18237850	19000	19000	19000	19000	0
610	20240903	104300	18237850	19000	19000	19000	19000	0
611	20240903	104200	18237850	19000	19000	19000	19000	0
612	20240903	104100	18237850	19000	19000	19000	19000	0
613	20240903	104000	18237850	19000	19000	19000	19000	76
614	20240903	103900	16793850	19000	19000	19000	19000	0
615	20240903	103800	16793850	19000	19000	19000	19000	0
616	20240903	103700	16793850	19000	19000	19000	19000	0
617	20240903	103600	16793850	19000	19010	19010	19000	124
618	20240903	103500	14437840	19010	19010	19010	19010	0
619	20240903	103400	14437840	19010	19010	19010	19010	0
620	20240903	103300	14437840	19010	19010	19010	19010	0
621	20240903	103200	14437840	19010	19010	19010	19010	3
622	20240903	103100	14380810	19010	19010	19010	19010	0
623	20240903	103000	14380810	19010	19010	19010	19010	11
624	20240903	102900	14171700	19010	19010	19010	19010	0
625	20240903	102800	14171700	19010	19010	19010	19010	0
626	20240903	102700	14171700	19010	19010	19010	19010	0
627	20240903	102600	14171700	19010	19020	19020	19010	50
628	20240903	102500	13220900	19020	19020	19020	19020	1
629	20240903	102400	13201880	19030	19030	19030	19030	38
630	20240903	102300	12478740	19020	19020	19020	19020	0
631	20240903	102200	12478740	19020	19020	19020	19020	0
632	20240903	102100	12478740	19020	19020	19020	19020	0
633	20240903	102000	12478740	19020	19020	19020	19020	0
634	20240903	101900	12478740	19020	19020	19020	19020	0
635	20240903	101800	12478740	19020	19020	19020	19020	82
636	20240903	101700	10919100	19020	19020	19020	19020	8
637	20240903	101600	10766940	19020	19020	19020	19020	0
638	20240903	101500	10766940	19020	19000	19020	19000	84
639	20240903	101400	9170340	19000	19000	19000	19000	0
640	20240903	101300	9170340	19000	19000	19000	19000	0
641	20240903	101200	9170340	19000	19000	19000	19000	0
642	20240903	101100	9170340	19000	19000	19000	19000	0
643	20240903	101000	9170340	19000	19000	19000	19000	0
644	20240903	100900	9170340	19000	19000	19000	19000	0
645	20240903	100800	9170340	19000	19000	19000	19000	0
646	20240903	100700	9170340	19000	19000	19000	19000	0
647	20240903	100600	9170340	19000	19000	19000	19000	0
648	20240903	100500	9170340	19000	19000	19000	19000	0
649	20240903	100400	9170340	19000	19000	19000	19000	1
650	20240903	100300	9151340	19000	19000	19000	19000	0
651	20240903	100200	9151340	19000	19000	19000	19000	4
652	20240903	100100	9075340	19000	19000	19000	19000	0
653	20240903	100000	9075340	19000	19000	19000	19000	2
654	20240903	095900	9037340	19000	19000	19000	19000	10
655	20240903	095800	8847340	19000	19000	19000	19000	1
656	20240903	095700	8828340	19000	19000	19000	19000	0
657	20240903	095600	8828340	19000	19000	19000	19000	17
658	20240903	095500	8505340	19000	19000	19000	19000	16
659	20240903	095400	8201340	19000	19000	19000	19000	0
660	20240903	095300	8201340	19000	19000	19000	19000	0
661	20240903	095200	8201340	19000	19000	19000	19000	0
662	20240903	095100	8201340	19000	19000	19000	19000	0
663	20240903	095000	8201340	19000	19000	19000	19000	0
664	20240903	094900	8201340	19000	19000	19000	19000	0
665	20240903	094800	8201340	19000	19000	19000	19000	0
666	20240903	094700	8201340	19000	19000	19000	19000	0
667	20240903	094600	8201340	19000	19000	19000	19000	0
668	20240903	094500	8201340	19000	19000	19000	19000	4
669	20240903	094400	8125340	19000	19000	19000	19000	0
670	20240903	094300	8125340	19000	19000	19000	19000	0
671	20240903	094200	8125340	19000	19000	19000	19000	0
672	20240903	094100	8125340	19000	19000	19000	19000	0
673	20240903	094000	8125340	19000	19000	19000	19000	0
674	20240903	093900	8125340	19000	19000	19000	19000	0
675	20240903	093800	8125340	19000	19000	19000	19000	0
676	20240903	093700	8125340	19000	19000	19000	19000	0
677	20240903	093600	8125340	19000	19000	19000	19000	4
678	20240903	093500	8049340	18930	18930	18930	18930	0
679	20240903	093400	8049340	18930	18930	18930	18930	11
680	20240903	093300	7841110	19000	19000	19000	19000	0
681	20240903	093200	7841110	19000	19000	19000	19000	0
682	20240903	093100	7841110	19000	19000	19000	19000	0
683	20240903	093000	7841110	19000	19000	19000	19000	7
684	20240903	092900	7708110	18910	18910	18910	18910	0
685	20240903	092800	7708110	18910	18910	18910	18910	0
686	20240903	092700	7708110	18910	18910	18910	18910	0
687	20240903	092600	7708110	18910	18910	18910	18910	0
688	20240903	092500	7708110	18910	18910	18910	18910	0
689	20240903	092400	7708110	18910	18910	18910	18910	100
690	20240903	092300	5817110	18920	18920	18920	18920	0
691	20240903	092200	5817110	18920	18920	18920	18920	0
692	20240903	092100	5817110	18920	18920	18920	18920	0
693	20240903	092000	5817110	18920	18920	18920	18920	0
694	20240903	091900	5817110	18920	18920	18920	18920	0
695	20240903	091800	5817110	18920	18920	18920	18920	0
696	20240903	091700	5817110	18920	18920	18920	18920	0
697	20240903	091600	5817110	18920	18920	18920	18920	0
698	20240903	091500	5817110	18920	18920	18920	18920	97
699	20240903	091400	3981870	18920	18920	18920	18920	0
700	20240903	091300	3981870	18920	18920	18920	18920	0
701	20240903	091200	3981870	18920	18920	18920	18920	0
702	20240903	091100	3981870	18920	18930	18930	18920	50
703	20240903	091000	3035770	18920	18920	18920	18920	0
704	20240903	090900	3035770	18920	18920	18920	18920	0
705	20240903	090800	3035770	18920	18920	18920	18920	0
706	20240903	090700	3035770	18920	18920	18920	18920	58
707	20240903	090600	1938410	18920	18920	18920	18920	1
708	20240903	090500	1919490	18920	18920	18920	18920	0
709	20240903	090400	1919490	18920	18920	18920	18920	10
710	20240903	090300	1730290	19040	19000	19040	19000	53
711	20240903	090200	721900	18900	19000	19000	18900	35
712	20240903	090100	57000	19000	19000	19000	19000	0
713	20240903	090000	57000	19000	19000	19000	19000	3