KissMeData/267290/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	210100	93674000	19000	19000	19000	19000	65
3	20240923	210000	93674000	19000	19000	19000	19000	0
4	20240923	205900	93674000	19000	19000	19000	19000	0
5	20240923	205800	93674000	19000	19000	19000	19000	0
6	20240923	205700	93674000	19000	19000	19000	19000	0
7	20240923	205600	93674000	19000	19000	19000	19000	0
8	20240923	205500	93674000	19000	19000	19000	19000	0
9	20240923	205400	93674000	19000	19000	19000	19000	0
10	20240923	205300	93674000	19000	19000	19000	19000	0
11	20240923	205200	93674000	19000	19000	19000	19000	0
12	20240923	205100	93674000	19000	19000	19000	19000	0
13	20240923	205000	93674000	19000	19000	19000	19000	0
14	20240923	204900	93674000	19000	19000	19000	19000	0
15	20240923	204800	93674000	19000	19000	19000	19000	0
16	20240923	204700	93674000	19000	19000	19000	19000	0
17	20240923	204600	93674000	19000	19000	19000	19000	0
18	20240923	204500	93674000	19000	19000	19000	19000	0
19	20240923	204400	93674000	19000	19000	19000	19000	0
20	20240923	204300	93674000	19000	19000	19000	19000	0
21	20240923	204200	93674000	19000	19000	19000	19000	0
22	20240923	204100	93674000	19000	19000	19000	19000	0
23	20240923	204000	93674000	19000	19000	19000	19000	0
24	20240923	203900	93674000	19000	19000	19000	19000	0
25	20240923	203800	93674000	19000	19000	19000	19000	0
26	20240923	203700	93674000	19000	19000	19000	19000	0
27	20240923	203600	93674000	19000	19000	19000	19000	0
28	20240923	203500	93674000	19000	19000	19000	19000	0
29	20240923	203400	93674000	19000	19000	19000	19000	0
30	20240923	203300	93674000	19000	19000	19000	19000	0
31	20240923	203200	93674000	19000	19000	19000	19000	0
32	20240923	203100	93674000	19000	19000	19000	19000	65
33	20240923	203000	93674000	19000	19000	19000	19000	0
34	20240923	202900	93674000	19000	19000	19000	19000	0
35	20240923	202800	93674000	19000	19000	19000	19000	0
36	20240923	202700	93674000	19000	19000	19000	19000	0
37	20240923	202600	93674000	19000	19000	19000	19000	0
38	20240923	202500	93674000	19000	19000	19000	19000	0
39	20240923	202400	93674000	19000	19000	19000	19000	0
40	20240923	202300	93674000	19000	19000	19000	19000	0
41	20240923	202200	93674000	19000	19000	19000	19000	0
42	20240923	202100	93674000	19000	19000	19000	19000	0
43	20240923	202000	93674000	19000	19000	19000	19000	0
44	20240923	201900	93674000	19000	19000	19000	19000	0
45	20240923	201800	93674000	19000	19000	19000	19000	0
46	20240923	201700	93674000	19000	19000	19000	19000	0
47	20240923	201600	93674000	19000	19000	19000	19000	0
48	20240923	201500	93674000	19000	19000	19000	19000	0
49	20240923	201400	93674000	19000	19000	19000	19000	0
50	20240923	201300	93674000	19000	19000	19000	19000	0
51	20240923	201200	93674000	19000	19000	19000	19000	0
52	20240923	201100	93674000	19000	19000	19000	19000	0
53	20240923	201000	93674000	19000	19000	19000	19000	0
54	20240923	200900	93674000	19000	19000	19000	19000	0
55	20240923	200800	93674000	19000	19000	19000	19000	0
56	20240923	200700	93674000	19000	19000	19000	19000	0
57	20240923	200600	93674000	19000	19000	19000	19000	0
58	20240923	200500	93674000	19000	19000	19000	19000	0
59	20240923	200400	93674000	19000	19000	19000	19000	0
60	20240923	200300	93674000	19000	19000	19000	19000	0
61	20240923	200200	93674000	19000	19000	19000	19000	0
62	20240923	200100	93674000	19000	19000	19000	19000	65
63	20240923	200000	93674000	19000	19000	19000	19000	0
64	20240923	195900	93674000	19000	19000	19000	19000	0
65	20240923	195800	93674000	19000	19000	19000	19000	0
66	20240923	195700	93674000	19000	19000	19000	19000	0
67	20240923	195600	93674000	19000	19000	19000	19000	0
68	20240923	195500	93674000	19000	19000	19000	19000	0
69	20240923	195400	93674000	19000	19000	19000	19000	0
70	20240923	195300	93674000	19000	19000	19000	19000	0
71	20240923	195200	93674000	19000	19000	19000	19000	0
72	20240923	195100	93674000	19000	19000	19000	19000	0
73	20240923	195000	93674000	19000	19000	19000	19000	0
74	20240923	194900	93674000	19000	19000	19000	19000	0
75	20240923	194800	93674000	19000	19000	19000	19000	0
76	20240923	194700	93674000	19000	19000	19000	19000	0
77	20240923	194600	93674000	19000	19000	19000	19000	0
78	20240923	194500	93674000	19000	19000	19000	19000	0
79	20240923	194400	93674000	19000	19000	19000	19000	0
80	20240923	194300	93674000	19000	19000	19000	19000	0
81	20240923	194200	93674000	19000	19000	19000	19000	0
82	20240923	194100	93674000	19000	19000	19000	19000	0
83	20240923	194000	93674000	19000	19000	19000	19000	0
84	20240923	193900	93674000	19000	19000	19000	19000	0
85	20240923	193800	93674000	19000	19000	19000	19000	0
86	20240923	193700	93674000	19000	19000	19000	19000	0
87	20240923	193600	93674000	19000	19000	19000	19000	0
88	20240923	193500	93674000	19000	19000	19000	19000	0
89	20240923	193400	93674000	19000	19000	19000	19000	0
90	20240923	193300	93674000	19000	19000	19000	19000	0
91	20240923	193200	93674000	19000	19000	19000	19000	0
92	20240923	193100	93674000	19000	19000	19000	19000	65
93	20240923	193000	93674000	19000	19000	19000	19000	0
94	20240923	192900	93674000	19000	19000	19000	19000	0
95	20240923	192800	93674000	19000	19000	19000	19000	0
96	20240923	192700	93674000	19000	19000	19000	19000	0
97	20240923	192600	93674000	19000	19000	19000	19000	0
98	20240923	192500	93674000	19000	19000	19000	19000	0
99	20240923	192400	93674000	19000	19000	19000	19000	0
100	20240923	192300	93674000	19000	19000	19000	19000	0
101	20240923	192200	93674000	19000	19000	19000	19000	0
102	20240923	192100	93674000	19000	19000	19000	19000	0
103	20240923	192000	93674000	19000	19000	19000	19000	0
104	20240923	191900	93674000	19000	19000	19000	19000	0
105	20240923	191800	93674000	19000	19000	19000	19000	0
106	20240923	191700	93674000	19000	19000	19000	19000	0
107	20240923	191600	93674000	19000	19000	19000	19000	0
108	20240923	191500	93674000	19000	19000	19000	19000	0
109	20240923	191400	93674000	19000	19000	19000	19000	0
110	20240923	191300	93674000	19000	19000	19000	19000	0
111	20240923	191200	93674000	19000	19000	19000	19000	0
112	20240923	191100	93674000	19000	19000	19000	19000	0
113	20240923	191000	93674000	19000	19000	19000	19000	0
114	20240923	190900	93674000	19000	19000	19000	19000	0
115	20240923	190800	93674000	19000	19000	19000	19000	0
116	20240923	190700	93674000	19000	19000	19000	19000	0
117	20240923	190600	93674000	19000	19000	19000	19000	0
118	20240923	190500	93674000	19000	19000	19000	19000	0
119	20240923	190400	93674000	19000	19000	19000	19000	0
120	20240923	190300	93674000	19000	19000	19000	19000	0
121	20240923	190200	93674000	19000	19000	19000	19000	0
122	20240923	190100	93674000	19000	19000	19000	19000	65
123	20240923	190000	93674000	19000	19000	19000	19000	0
124	20240923	185900	93674000	19000	19000	19000	19000	0
125	20240923	185800	93674000	19000	19000	19000	19000	0
126	20240923	185700	93674000	19000	19000	19000	19000	0
127	20240923	185600	93674000	19000	19000	19000	19000	0
128	20240923	185500	93674000	19000	19000	19000	19000	0
129	20240923	185400	93674000	19000	19000	19000	19000	0
130	20240923	185300	93674000	19000	19000	19000	19000	0
131	20240923	185200	93674000	19000	19000	19000	19000	0
132	20240923	185100	93674000	19000	19000	19000	19000	0
133	20240923	185000	93674000	19000	19000	19000	19000	0
134	20240923	184900	93674000	19000	19000	19000	19000	0
135	20240923	184800	93674000	19000	19000	19000	19000	0
136	20240923	184700	93674000	19000	19000	19000	19000	0
137	20240923	184600	93674000	19000	19000	19000	19000	0
138	20240923	184500	93674000	19000	19000	19000	19000	0
139	20240923	184400	93674000	19000	19000	19000	19000	0
140	20240923	184300	93674000	19000	19000	19000	19000	0
141	20240923	184200	93674000	19000	19000	19000	19000	0
142	20240923	184100	93674000	19000	19000	19000	19000	0
143	20240923	184000	93674000	19000	19000	19000	19000	0
144	20240923	183900	93674000	19000	19000	19000	19000	0
145	20240923	183800	93674000	19000	19000	19000	19000	0
146	20240923	183700	93674000	19000	19000	19000	19000	0
147	20240923	183600	93674000	19000	19000	19000	19000	0
148	20240923	183500	93674000	19000	19000	19000	19000	0
149	20240923	183400	93674000	19000	19000	19000	19000	0
150	20240923	183300	93674000	19000	19000	19000	19000	0
151	20240923	183200	93674000	19000	19000	19000	19000	0
152	20240923	183100	93674000	19000	19000	19000	19000	65
153	20240923	183000	93674000	19000	19000	19000	19000	0
154	20240923	182900	93674000	19000	19000	19000	19000	0
155	20240923	182800	93674000	19000	19000	19000	19000	0
156	20240923	182700	93674000	19000	19000	19000	19000	0
157	20240923	182600	93674000	19000	19000	19000	19000	0
158	20240923	182500	93674000	19000	19000	19000	19000	0
159	20240923	182400	93674000	19000	19000	19000	19000	0
160	20240923	182300	93674000	19000	19000	19000	19000	0
161	20240923	182200	93674000	19000	19000	19000	19000	0
162	20240923	182100	93674000	19000	19000	19000	19000	0
163	20240923	182000	93674000	19000	19000	19000	19000	0
164	20240923	181900	93674000	19000	19000	19000	19000	0
165	20240923	181800	93674000	19000	19000	19000	19000	0
166	20240923	181700	93674000	19000	19000	19000	19000	0
167	20240923	181600	93674000	19000	19000	19000	19000	0
168	20240923	181500	93674000	19000	19000	19000	19000	0
169	20240923	181400	93674000	19000	19000	19000	19000	0
170	20240923	181300	93674000	19000	19000	19000	19000	0
171	20240923	181200	93674000	19000	19000	19000	19000	0
172	20240923	181100	93674000	19000	19000	19000	19000	0
173	20240923	181000	93674000	19000	19000	19000	19000	0
174	20240923	180900	93674000	19000	19000	19000	19000	0
175	20240923	180800	93674000	19000	19000	19000	19000	0
176	20240923	180700	93674000	19000	19000	19000	19000	0
177	20240923	180600	93674000	19000	19000	19000	19000	0
178	20240923	180500	93674000	19000	19000	19000	19000	0
179	20240923	180400	93674000	19000	19000	19000	19000	0
180	20240923	180300	93674000	19000	19000	19000	19000	0
181	20240923	180200	93674000	19000	19000	19000	19000	0
182	20240923	180100	93674000	19000	19000	19000	19000	65
183	20240923	180000	93674000	19000	19000	19000	19000	0
184	20240923	175900	93674000	19000	19000	19000	19000	0
185	20240923	175800	93674000	19000	19000	19000	19000	0
186	20240923	175700	93674000	19000	19000	19000	19000	0
187	20240923	175600	93674000	19000	19000	19000	19000	0
188	20240923	175500	93674000	19000	19000	19000	19000	0
189	20240923	175400	93674000	19000	19000	19000	19000	0
190	20240923	175300	93674000	19000	19000	19000	19000	0
191	20240923	175200	93674000	19000	19000	19000	19000	0
192	20240923	175100	93674000	19000	19000	19000	19000	0
193	20240923	175000	93674000	19000	19000	19000	19000	0
194	20240923	174900	93674000	19000	19000	19000	19000	0
195	20240923	174800	93674000	19000	19000	19000	19000	0
196	20240923	174700	93674000	19000	19000	19000	19000	0
197	20240923	174600	93674000	19000	19000	19000	19000	0
198	20240923	174500	93674000	19000	19000	19000	19000	0
199	20240923	174400	93674000	19000	19000	19000	19000	0
200	20240923	174300	93674000	19000	19000	19000	19000	0
201	20240923	174200	93674000	19000	19000	19000	19000	0
202	20240923	174100	93674000	19000	19000	19000	19000	0
203	20240923	174000	93674000	19000	19000	19000	19000	0
204	20240923	173900	93674000	19000	19000	19000	19000	0
205	20240923	173800	93674000	19000	19000	19000	19000	0
206	20240923	173700	93674000	19000	19000	19000	19000	0
207	20240923	173600	93674000	19000	19000	19000	19000	0
208	20240923	173500	93674000	19000	19000	19000	19000	0
209	20240923	173400	93674000	19000	19000	19000	19000	0
210	20240923	173300	93674000	19000	19000	19000	19000	0
211	20240923	173200	93674000	19000	19000	19000	19000	0
212	20240923	173100	93674000	19000	19000	19000	19000	65
213	20240923	173000	93674000	19000	19000	19000	19000	0
214	20240923	172900	93674000	19000	19000	19000	19000	0
215	20240923	172800	93674000	19000	19000	19000	19000	0
216	20240923	172700	93674000	19000	19000	19000	19000	0
217	20240923	172600	93674000	19000	19000	19000	19000	0
218	20240923	172500	93674000	19000	19000	19000	19000	0
219	20240923	172400	93674000	19000	19000	19000	19000	0
220	20240923	172300	93674000	19000	19000	19000	19000	0
221	20240923	172200	93674000	19000	19000	19000	19000	0
222	20240923	172100	93674000	19000	19000	19000	19000	0
223	20240923	172000	93674000	19000	19000	19000	19000	0
224	20240923	171900	93674000	19000	19000	19000	19000	0
225	20240923	171800	93674000	19000	19000	19000	19000	0
226	20240923	171700	93674000	19000	19000	19000	19000	0
227	20240923	171600	93674000	19000	19000	19000	19000	0
228	20240923	171500	93674000	19000	19000	19000	19000	0
229	20240923	171400	93674000	19000	19000	19000	19000	0
230	20240923	171300	93674000	19000	19000	19000	19000	0
231	20240923	171200	93674000	19000	19000	19000	19000	0
232	20240923	171100	93674000	19000	19000	19000	19000	0
233	20240923	171000	93674000	19000	19000	19000	19000	0
234	20240923	170900	93674000	19000	19000	19000	19000	0
235	20240923	170800	93674000	19000	19000	19000	19000	0
236	20240923	170700	93674000	19000	19000	19000	19000	0
237	20240923	170600	93674000	19000	19000	19000	19000	0
238	20240923	170500	93674000	19000	19000	19000	19000	0
239	20240923	170400	93674000	19000	19000	19000	19000	0
240	20240923	170300	93674000	19000	19000	19000	19000	0
241	20240923	170200	93674000	19000	19000	19000	19000	0
242	20240923	170100	93674000	19000	19000	19000	19000	65
243	20240923	170000	93674000	19000	19000	19000	19000	0
244	20240923	165900	93674000	19000	19000	19000	19000	0
245	20240923	165800	93674000	19000	19000	19000	19000	0
246	20240923	165700	93674000	19000	19000	19000	19000	0
247	20240923	165600	93674000	19000	19000	19000	19000	0
248	20240923	165500	93674000	19000	19000	19000	19000	0
249	20240923	165400	93674000	19000	19000	19000	19000	0
250	20240923	165300	93674000	19000	19000	19000	19000	0
251	20240923	165200	93674000	19000	19000	19000	19000	0
252	20240923	165100	93674000	19000	19000	19000	19000	0
253	20240923	165000	93674000	19000	19000	19000	19000	0
254	20240923	164900	93674000	19000	19000	19000	19000	0
255	20240923	164800	93674000	19000	19000	19000	19000	0
256	20240923	164700	93674000	19000	19000	19000	19000	0
257	20240923	164600	93674000	19000	19000	19000	19000	0
258	20240923	164500	93674000	19000	19000	19000	19000	0
259	20240923	164400	93674000	19000	19000	19000	19000	0
260	20240923	164300	93674000	19000	19000	19000	19000	0
261	20240923	164200	93674000	19000	19000	19000	19000	0
262	20240923	164100	93674000	19000	19000	19000	19000	0
263	20240923	164000	93674000	19000	19000	19000	19000	0
264	20240923	163900	93674000	19000	19000	19000	19000	0
265	20240923	163800	93674000	19000	19000	19000	19000	0
266	20240923	163700	93674000	19000	19000	19000	19000	0
267	20240923	163600	93674000	19000	19000	19000	19000	0
268	20240923	163500	93674000	19000	19000	19000	19000	0
269	20240923	163400	93674000	19000	19000	19000	19000	0
270	20240923	163300	93674000	19000	19000	19000	19000	0
271	20240923	163200	93674000	19000	19000	19000	19000	0
272	20240923	163100	93674000	19000	19000	19000	19000	65
273	20240923	163000	93674000	19000	19000	19000	19000	0
274	20240923	162900	93674000	19000	19000	19000	19000	0
275	20240923	162800	93674000	19000	19000	19000	19000	0
276	20240923	162700	93674000	19000	19000	19000	19000	0
277	20240923	162600	93674000	19000	19000	19000	19000	0
278	20240923	162500	93674000	19000	19000	19000	19000	0
279	20240923	162400	93674000	19000	19000	19000	19000	0
280	20240923	162300	93674000	19000	19000	19000	19000	0
281	20240923	162200	93674000	19000	19000	19000	19000	0
282	20240923	162100	93674000	19000	19000	19000	19000	0
283	20240923	162000	93674000	19000	19000	19000	19000	0
284	20240923	161900	93674000	19000	19000	19000	19000	0
285	20240923	161800	93674000	19000	19000	19000	19000	0
286	20240923	161700	93674000	19000	19000	19000	19000	0
287	20240923	161600	93674000	19000	19000	19000	19000	0
288	20240923	161500	93674000	19000	19000	19000	19000	0
289	20240923	161400	93674000	19000	19000	19000	19000	0
290	20240923	161300	93674000	19000	19000	19000	19000	0
291	20240923	161200	93674000	19000	19000	19000	19000	0
292	20240923	161100	93674000	19000	19000	19000	19000	0
293	20240923	161000	93674000	19000	19000	19000	19000	0
294	20240923	160900	93674000	19000	19000	19000	19000	0
295	20240923	160800	93674000	19000	19000	19000	19000	0
296	20240923	160700	93674000	19000	19000	19000	19000	0
297	20240923	160600	93674000	19000	19000	19000	19000	0
298	20240923	160500	93674000	19000	19000	19000	19000	0
299	20240923	160400	93674000	19000	19000	19000	19000	0
300	20240923	160300	93674000	19000	19000	19000	19000	0
301	20240923	160200	93674000	19000	19000	19000	19000	0
302	20240923	160100	93674000	19000	19000	19000	19000	65
303	20240923	160000	93674000	19000	19000	19000	19000	0
304	20240923	155900	93674000	19000	19000	19000	19000	0
305	20240923	155800	93674000	19000	19000	19000	19000	0
306	20240923	155700	93674000	19000	19000	19000	19000	0
307	20240923	155600	93674000	19000	19000	19000	19000	0
308	20240923	155500	93674000	19000	19000	19000	19000	0
309	20240923	155400	93674000	19000	19000	19000	19000	0
310	20240923	155300	93674000	19000	19000	19000	19000	0
311	20240923	155200	93674000	19000	19000	19000	19000	0
312	20240923	155100	93674000	19000	19000	19000	19000	0
313	20240923	155000	93674000	19000	19000	19000	19000	0
314	20240923	154900	93674000	19000	19000	19000	19000	0
315	20240923	154800	93674000	19000	19000	19000	19000	0
316	20240923	154700	93674000	19000	19000	19000	19000	0
317	20240923	154600	93674000	19000	19000	19000	19000	0
318	20240923	154500	93674000	19000	19000	19000	19000	0
319	20240923	154400	93674000	19000	19000	19000	19000	0
320	20240923	154300	93674000	19000	19000	19000	19000	0
321	20240923	154200	93674000	19000	19000	19000	19000	0
322	20240923	154100	93674000	19000	19000	19000	19000	0
323	20240923	154000	93674000	19000	19000	19000	19000	0
324	20240923	153900	93674000	19000	19000	19000	19000	0
325	20240923	153800	93674000	19000	19000	19000	19000	0
326	20240923	153700	93674000	19000	19000	19000	19000	0
327	20240923	153600	93674000	19000	19000	19000	19000	0
328	20240923	153500	93674000	19000	19000	19000	19000	0
329	20240923	153400	93674000	19000	19000	19000	19000	0
330	20240923	153300	93674000	19000	19000	19000	19000	0
331	20240923	153200	93674000	19000	19000	19000	19000	0
332	20240923	153100	93674000	19000	19000	19000	19000	65
333	20240923	153000	93674000	19000	19000	19000	19000	65
334	20240923	152900	92439000	18980	18980	18980	18980	0
335	20240923	152800	92439000	18980	18980	18980	18980	0
336	20240923	152700	92439000	18980	18980	18980	18980	0
337	20240923	152600	92439000	18980	18980	18980	18980	0
338	20240923	152500	92439000	18980	18980	18980	18980	0
339	20240923	152400	92439000	18980	18980	18980	18980	0
340	20240923	152300	92439000	18980	18980	18980	18980	0
341	20240923	152200	92439000	18980	18980	18980	18980	0
342	20240923	152100	92439000	18980	18980	18980	18980	0
343	20240923	152000	92439000	18980	18980	18980	18980	0
344	20240923	151900	92439000	18980	18980	18980	18980	0
345	20240923	151800	92439000	18980	18980	18980	18980	0
346	20240923	151700	92439000	18980	18980	18980	18980	0
347	20240923	151600	92439000	18980	18980	18980	18980	0
348	20240923	151500	92439000	18980	18980	18980	18980	52
349	20240923	151400	91452040	18980	18980	18980	18980	0
350	20240923	151300	91452040	18980	18980	18980	18980	0
351	20240923	151200	91452040	18980	18980	18980	18980	0
352	20240923	151100	91452040	18980	18980	18980	18980	0
353	20240923	151000	91452040	18980	18980	18980	18980	0
354	20240923	150900	91452040	18980	18980	18980	18980	0
355	20240923	150800	91452040	18980	18980	18980	18980	0
356	20240923	150700	91452040	18980	18980	18980	18980	0
357	20240923	150600	91452040	18980	18980	18980	18980	0
358	20240923	150500	91452040	18980	18980	18980	18980	0
359	20240923	150400	91452040	18980	18980	18980	18980	0
360	20240923	150300	91452040	18980	18980	18980	18980	0
361	20240923	150200	91452040	18980	18980	18980	18980	0
362	20240923	150100	91452040	18980	18980	18980	18980	0
363	20240923	150000	91452040	18980	18980	18980	18980	0
364	20240923	145900	91452040	18980	18980	18980	18980	0
365	20240923	145800	91452040	18980	18980	18980	18980	0
366	20240923	145700	91452040	18980	18980	18980	18980	0
367	20240923	145600	91452040	18980	18980	18980	18980	0
368	20240923	145500	91452040	18980	18980	18980	18980	0
369	20240923	145400	91452040	18980	18980	18980	18980	0
370	20240923	145300	91452040	18980	18980	18980	18980	0
371	20240923	145200	91452040	18980	18980	18980	18980	0
372	20240923	145100	91452040	18980	18980	18980	18980	0
373	20240923	145000	91452040	18980	18980	18980	18980	0
374	20240923	144900	91452040	18980	18980	18980	18980	0
375	20240923	144800	91452040	18980	18980	18980	18980	0
376	20240923	144700	91452040	18980	18980	18980	18980	0
377	20240923	144600	91452040	18980	18980	18980	18980	0
378	20240923	144500	91452040	18980	18980	18980	18980	0
379	20240923	144400	91452040	18980	18980	18980	18980	0
380	20240923	144300	91452040	18980	18980	18980	18980	0
381	20240923	144200	91452040	18980	18990	18990	18980	158
382	20240923	144100	88451810	18990	18990	18990	18990	0
383	20240923	144000	88451810	18990	18990	18990	18990	0
384	20240923	143900	88451810	18990	18990	18990	18990	0
385	20240923	143800	88451810	18990	18990	18990	18990	0
386	20240923	143700	88451810	18990	18990	18990	18990	0
387	20240923	143600	88451810	18990	18990	18990	18990	0
388	20240923	143500	88451810	18990	19000	19000	18990	50
389	20240923	143400	87502290	19040	19040	19040	19040	0
390	20240923	143300	87502290	19040	19040	19040	19040	0
391	20240923	143200	87502290	19040	19040	19040	19040	0
392	20240923	143100	87502290	19040	19040	19040	19040	0
393	20240923	143000	87502290	19040	19040	19040	19040	0
394	20240923	142900	87502290	19040	19040	19040	19040	0
395	20240923	142800	87502290	19040	19040	19040	19040	0
396	20240923	142700	87502290	19040	19040	19040	19040	0
397	20240923	142600	87502290	19040	19040	19040	19040	0
398	20240923	142500	87502290	19040	19040	19040	19040	0
399	20240923	142400	87502290	19040	19040	19040	19040	0
400	20240923	142300	87502290	19040	19040	19040	19040	0
401	20240923	142200	87502290	19040	19040	19040	19040	0
402	20240923	142100	87502290	19040	19040	19040	19040	0
403	20240923	142000	87502290	19040	19040	19040	19040	0
404	20240923	141900	87502290	19040	19040	19040	19040	0
405	20240923	141800	87502290	19040	19040	19040	19040	0
406	20240923	141700	87502290	19040	19040	19040	19040	0
407	20240923	141600	87502290	19040	19040	19040	19040	0
408	20240923	141500	87502290	19040	19040	19040	19040	0
409	20240923	141400	87502290	19040	19040	19040	19040	0
410	20240923	141300	87502290	19040	19040	19040	19040	11
411	20240923	141200	87292850	19040	19040	19040	19040	0
412	20240923	141100	87292850	19040	19040	19040	19040	0
413	20240923	141000	87292850	19040	19040	19040	19040	0
414	20240923	140900	87292850	19040	19040	19040	19040	0
415	20240923	140800	87292850	19040	19040	19040	19040	100
416	20240923	140700	85388850	18990	18990	18990	18990	0
417	20240923	140600	85388850	18990	18990	18990	18990	0
418	20240923	140500	85388850	18990	18990	18990	18990	0
419	20240923	140400	85388850	18990	18990	18990	18990	0
420	20240923	140300	85388850	18990	18990	18990	18990	0
421	20240923	140200	85388850	18990	18990	18990	18990	0
422	20240923	140100	85388850	18990	18990	18990	18990	0
423	20240923	140000	85388850	18990	18990	18990	18990	4
424	20240923	135900	85312890	19040	19040	19040	19040	0
425	20240923	135800	85312890	19040	19030	19040	19030	5
426	20240923	135700	85217710	19040	19040	19040	19040	0
427	20240923	135600	85217710	19040	19040	19040	19040	0
428	20240923	135500	85217710	19040	19040	19040	19040	0
429	20240923	135400	85217710	19040	19040	19040	19040	0
430	20240923	135300	85217710	19040	19040	19040	19040	0
431	20240923	135200	85217710	19040	19040	19040	19040	0
432	20240923	135100	85217710	19040	19040	19040	19040	0
433	20240923	135000	85217710	19040	19040	19040	19040	0
434	20240923	134900	85217710	19040	19040	19040	19040	0
435	20240923	134800	85217710	19040	18990	19040	18990	11
436	20240923	134700	85008320	19040	19040	19040	19040	0
437	20240923	134600	85008320	19040	19040	19040	19040	40
438	20240923	134500	84246720	18990	18990	18990	18990	0
439	20240923	134400	84246720	18990	18990	18990	18990	0
440	20240923	134300	84246720	18990	18990	18990	18990	0
441	20240923	134200	84246720	18990	18990	18990	18990	0
442	20240923	134100	84246720	18990	18990	18990	18990	0
443	20240923	134000	84246720	18990	18990	18990	18990	0
444	20240923	133900	84246720	18990	18990	18990	18990	0
445	20240923	133800	84246720	18990	18990	18990	18990	0
446	20240923	133700	84246720	18990	18990	18990	18990	0
447	20240923	133600	84246720	18990	18990	18990	18990	0
448	20240923	133500	84246720	18990	18990	18990	18990	0
449	20240923	133400	84246720	18990	18990	18990	18990	0
450	20240923	133300	84246720	18990	18990	18990	18990	0
451	20240923	133200	84246720	18990	18990	18990	18990	0
452	20240923	133100	84246720	18990	18990	18990	18990	0
453	20240923	133000	84246720	18990	18990	18990	18990	0
454	20240923	132900	84246720	18990	18990	18990	18990	0
455	20240923	132800	84246720	18990	18990	18990	18990	0
456	20240923	132700	84246720	18990	18990	18990	18990	0
457	20240923	132600	84246720	18990	18990	18990	18990	0
458	20240923	132500	84246720	18990	18990	18990	18990	0
459	20240923	132400	84246720	18990	18990	18990	18990	0
460	20240923	132300	84246720	18990	18990	18990	18990	0
461	20240923	132200	84246720	18990	18990	18990	18990	0
462	20240923	132100	84246720	18990	18990	18990	18990	0
463	20240923	132000	84246720	18990	18990	18990	18990	0
464	20240923	131900	84246720	18990	18990	18990	18990	0
465	20240923	131800	84246720	18990	18990	18990	18990	0
466	20240923	131700	84246720	18990	18990	18990	18990	0
467	20240923	131600	84246720	18990	18990	18990	18990	0
468	20240923	131500	84246720	18990	18990	18990	18990	6
469	20240923	131400	84132780	19000	19000	19000	19000	0
470	20240923	131300	84132780	19000	19000	19000	19000	0
471	20240923	131200	84132780	19000	19000	19000	19000	0
472	20240923	131100	84132780	19000	19000	19000	19000	0
473	20240923	131000	84132780	19000	19000	19000	19000	0
474	20240923	130900	84132780	19000	19000	19000	19000	0
475	20240923	130800	84132780	19000	19040	19040	19000	417
476	20240923	130700	76205480	19040	19040	19040	19040	55
477	20240923	130600	75158280	19020	19020	19020	19020	0
478	20240923	130500	75158280	19020	19020	19020	19020	166
479	20240923	130400	72000960	19020	19020	19020	19020	0
480	20240923	130300	72000960	19020	19020	19020	19020	40
481	20240923	130200	71240160	19050	19050	19050	19050	0
482	20240923	130100	71240160	19050	19050	19050	19050	0
483	20240923	130000	71240160	19050	19050	19050	19050	30
484	20240923	125900	70668660	19040	19040	19040	19040	0
485	20240923	125800	70668660	19040	19040	19040	19040	0
486	20240923	125700	70668660	19040	19040	19040	19040	0
487	20240923	125600	70668660	19040	19040	19040	19040	0
488	20240923	125500	70668660	19040	19040	19040	19040	0
489	20240923	125400	70668660	19040	19040	19040	19040	0
490	20240923	125300	70668660	19040	19040	19040	19040	0
491	20240923	125200	70668660	19040	19040	19040	19040	0
492	20240923	125100	70668660	19040	19040	19040	19040	0
493	20240923	125000	70668660	19040	19040	19040	19040	19
494	20240923	124900	70306900	19050	19050	19050	19050	10
495	20240923	124800	70116400	19040	19040	19040	19040	0
496	20240923	124700	70116400	19040	19040	19040	19040	1
497	20240923	124600	70097360	19010	19010	19010	19010	0
498	20240923	124500	70097360	19010	19010	19010	19010	0
499	20240923	124400	70097360	19010	19010	19010	19010	0
500	20240923	124300	70097360	19010	19010	19010	19010	0
501	20240923	124200	70097360	19010	19010	19010	19010	1
502	20240923	124100	70078350	19010	19010	19010	19010	0
503	20240923	124000	70078350	19010	19010	19010	19010	4
504	20240923	123900	70002310	19010	19010	19010	19010	0
505	20240923	123800	70002310	19010	19010	19010	19010	0
506	20240923	123700	70002310	19010	19010	19010	19010	0
507	20240923	123600	70002310	19010	19010	19010	19010	0
508	20240923	123500	70002310	19010	19010	19010	19010	0
509	20240923	123400	70002310	19010	19010	19010	19010	1
510	20240923	123300	69983300	19000	19000	19000	19000	0
511	20240923	123200	69983300	19000	19000	19000	19000	0
512	20240923	123100	69983300	19000	19000	19000	19000	0
513	20240923	123000	69983300	19000	19000	19000	19000	0
514	20240923	122900	69983300	19000	19000	19000	19000	1
515	20240923	122800	69964300	19000	19000	19000	19000	0
516	20240923	122700	69964300	19000	19000	19000	19000	0
517	20240923	122600	69964300	19000	19000	19000	19000	0
518	20240923	122500	69964300	19000	19000	19000	19000	0
519	20240923	122400	69964300	19000	19000	19000	19000	0
520	20240923	122300	69964300	19000	19000	19000	19000	0
521	20240923	122200	69964300	19000	19000	19000	19000	0
522	20240923	122100	69964300	19000	19000	19000	19000	0
523	20240923	122000	69964300	19000	19000	19000	19000	0
524	20240923	121900	69964300	19000	19000	19000	19000	0
525	20240923	121800	69964300	19000	19000	19000	19000	0
526	20240923	121700	69964300	19000	19000	19000	19000	0
527	20240923	121600	69964300	19000	19000	19000	19000	0
528	20240923	121500	69964300	19000	19000	19000	19000	0
529	20240923	121400	69964300	19000	19000	19000	19000	375
530	20240923	121300	62839300	19000	19000	19000	19000	0
531	20240923	121200	62839300	19000	19000	19000	19000	0
532	20240923	121100	62839300	19000	19000	19000	19000	6
533	20240923	121000	62725300	19000	19000	19000	19000	0
534	20240923	120900	62725300	19000	19000	19000	19000	0
535	20240923	120800	62725300	19000	19000	19000	19000	0
536	20240923	120700	62725300	19000	19000	19000	19000	23
537	20240923	120600	62288300	19000	19000	19000	19000	1
538	20240923	120500	62269300	18960	18960	18960	18960	0
539	20240923	120400	62269300	18960	18960	18960	18960	0
540	20240923	120300	62269300	18960	18960	18960	18960	0
541	20240923	120200	62269300	18960	18960	18960	18960	0
542	20240923	120100	62269300	18960	18960	18960	18960	0
543	20240923	120000	62269300	18960	18960	18960	18960	0
544	20240923	115900	62269300	18960	18960	18960	18960	0
545	20240923	115800	62269300	18960	18960	18960	18960	0
546	20240923	115700	62269300	18960	18960	18960	18960	0
547	20240923	115600	62269300	18960	18960	18960	18960	0
548	20240923	115500	62269300	18960	18960	18960	18960	1
549	20240923	115400	62250340	19050	19050	19050	19050	0
550	20240923	115300	62250340	19050	19050	19050	19050	0
551	20240923	115200	62250340	19050	19050	19050	19050	0
552	20240923	115100	62250340	19050	19050	19050	19050	0
553	20240923	115000	62250340	19050	19050	19050	19050	0
554	20240923	114900	62250340	19050	19050	19050	19050	0
555	20240923	114800	62250340	19050	19050	19050	19050	0
556	20240923	114700	62250340	19050	19050	19050	19050	0
557	20240923	114600	62250340	19050	19050	19050	19050	0
558	20240923	114500	62250340	19050	19050	19050	19050	0
559	20240923	114400	62250340	19050	19050	19050	19050	0
560	20240923	114300	62250340	19050	19050	19050	19050	0
561	20240923	114200	62250340	19050	19050	19050	19050	0
562	20240923	114100	62250340	19050	19050	19050	19050	0
563	20240923	114000	62250340	19050	19050	19050	19050	0
564	20240923	113900	62250340	19050	19050	19050	19050	0
565	20240923	113800	62250340	19050	19050	19050	19050	0
566	20240923	113700	62250340	19050	19050	19050	19050	0
567	20240923	113600	62250340	19050	19050	19050	19050	0
568	20240923	113500	62250340	19050	19050	19050	19050	0
569	20240923	113400	62250340	19050	19050	19050	19050	0
570	20240923	113300	62250340	19050	19050	19050	19050	0
571	20240923	113200	62250340	19050	19050	19050	19050	0
572	20240923	113100	62250340	19050	19050	19050	19050	0
573	20240923	113000	62250340	19050	19050	19050	19050	0
574	20240923	112900	62250340	19050	19050	19050	19050	0
575	20240923	112800	62250340	19050	19050	19050	19050	0
576	20240923	112700	62250340	19050	19050	19050	19050	30
577	20240923	112600	61678840	19050	19050	19050	19050	0
578	20240923	112500	61678840	19050	19050	19050	19050	0
579	20240923	112400	61678840	19050	19050	19050	19050	0
580	20240923	112300	61678840	19050	19050	19050	19050	10
581	20240923	112200	61488340	19050	19050	19050	19050	0
582	20240923	112100	61488340	19050	19050	19050	19050	0
583	20240923	112000	61488340	19050	19050	19050	19050	0
584	20240923	111900	61488340	19050	19050	19050	19050	0
585	20240923	111800	61488340	19050	19050	19050	19050	0
586	20240923	111700	61488340	19050	19050	19050	19050	0
587	20240923	111600	61488340	19050	19050	19050	19050	1
588	20240923	111500	61469290	18950	18950	18950	18950	0
589	20240923	111400	61469290	18950	18950	18950	18950	0
590	20240923	111300	61469290	18950	18950	18950	18950	0
591	20240923	111200	61469290	18950	18950	18950	18950	0
592	20240923	111100	61469290	18950	18950	18950	18950	0
593	20240923	111000	61469290	18950	18950	18950	18950	0
594	20240923	110900	61469290	18950	18950	18950	18950	0
595	20240923	110800	61469290	18950	18950	18950	18950	0
596	20240923	110700	61469290	18950	18950	18950	18950	0
597	20240923	110600	61469290	18950	18950	18950	18950	0
598	20240923	110500	61469290	18950	18950	18950	18950	0
599	20240923	110400	61469290	18950	18950	18950	18950	31
600	20240923	110300	60881840	18950	18950	18950	18950	1
601	20240923	110200	60862890	18950	18950	18950	18950	0
602	20240923	110100	60862890	18950	18950	18950	18950	0
603	20240923	110000	60862890	18950	18950	18950	18950	0
604	20240923	105900	60862890	18950	18950	18950	18950	0
605	20240923	105800	60862890	18950	18950	18950	18950	31
606	20240923	105700	60275440	18950	18950	18950	18950	50
607	20240923	105600	59327940	18960	18960	18960	18960	30
608	20240923	105500	58759140	18940	18940	18940	18940	0
609	20240923	105400	58759140	18940	18940	18940	18940	0
610	20240923	105300	58759140	18940	18940	18940	18940	0
611	20240923	105200	58759140	18940	18940	18940	18940	0
612	20240923	105100	58759140	18940	18940	18940	18940	0
613	20240923	105000	58759140	18940	18940	18940	18940	0
614	20240923	104900	58759140	18940	18940	18940	18940	0
615	20240923	104800	58759140	18940	18940	18940	18940	0
616	20240923	104700	58759140	18940	18940	18940	18940	0
617	20240923	104600	58759140	18940	18940	18940	18940	0
618	20240923	104500	58759140	18940	18940	18940	18940	0
619	20240923	104400	58759140	18940	18940	18940	18940	0
620	20240923	104300	58759140	18940	18940	18940	18940	0
621	20240923	104200	58759140	18940	18940	18940	18940	0
622	20240923	104100	58759140	18940	18940	18940	18940	0
623	20240923	104000	58759140	18940	18940	18940	18940	0
624	20240923	103900	58759140	18940	18940	18940	18940	0
625	20240923	103800	58759140	18940	18940	18940	18940	0
626	20240923	103700	58759140	18940	18940	18940	18940	0
627	20240923	103600	58759140	18940	18940	18940	18940	0
628	20240923	103500	58759140	18940	18940	18940	18940	0
629	20240923	103400	58759140	18940	18940	18940	18940	0
630	20240923	103300	58759140	18940	18940	18940	18940	0
631	20240923	103200	58759140	18940	18940	18940	18940	0
632	20240923	103100	58759140	18940	18940	18940	18940	0
633	20240923	103000	58759140	18940	18940	18940	18940	0
634	20240923	102900	58759140	18940	18940	18940	18940	32
635	20240923	102800	58153060	18940	18940	18940	18940	0
636	20240923	102700	58153060	18940	18940	18940	18940	0
637	20240923	102600	58153060	18940	18940	18940	18940	0
638	20240923	102500	58153060	18940	18940	18940	18940	0
639	20240923	102400	58153060	18940	18940	18940	18940	0
640	20240923	102300	58153060	18940	18940	18940	18940	0
641	20240923	102200	58153060	18940	19000	19000	18940	8
642	20240923	102100	58001180	19060	19060	19060	19060	0
643	20240923	102000	58001180	19060	19060	19060	19060	0
644	20240923	101900	58001180	19060	19060	19060	19060	0
645	20240923	101800	58001180	19060	19060	19060	19060	0
646	20240923	101700	58001180	19060	19060	19060	19060	100
647	20240923	101600	56095180	19060	19060	19060	19060	39
648	20240923	101500	55351840	19060	19060	19060	19060	0
649	20240923	101400	55351840	19060	19060	19060	19060	0
650	20240923	101300	55351840	19060	19060	19060	19060	0
651	20240923	101200	55351840	19060	19060	19060	19060	27
652	20240923	101100	54837220	19060	19060	19060	19060	0
653	20240923	101000	54837220	19060	19060	19060	19060	0
654	20240923	100900	54837220	19060	19060	19060	19060	20
655	20240923	100800	54456020	19060	19060	19060	19060	23
656	20240923	100700	54017640	19060	19060	19060	19060	5
657	20240923	100600	53922340	18940	18940	18940	18940	0
658	20240923	100500	53922340	18940	18940	18940	18940	1
659	20240923	100400	53903400	19050	19050	19050	19050	7
660	20240923	100300	53770050	19060	19060	19060	19060	0
661	20240923	100200	53770050	19060	19060	19060	19060	0
662	20240923	100100	53770050	19060	19060	19060	19060	0
663	20240923	100000	53770050	19060	19060	19060	19060	0
664	20240923	095900	53770050	19060	19040	19060	19040	50
665	20240923	095800	52817710	19040	19040	19040	19040	0
666	20240923	095700	52817710	19040	19040	19040	19040	1
667	20240923	095600	52798670	19040	19040	19040	19040	0
668	20240923	095500	52798670	19040	18920	19040	18920	21
669	20240923	095400	52399130	18900	18900	18900	18900	6
670	20240923	095300	52285730	18860	18860	18860	18860	0
671	20240923	095200	52285730	18860	18860	18860	18860	0
672	20240923	095100	52285730	18860	18860	18860	18860	0
673	20240923	095000	52285730	18860	18930	18930	18860	203
674	20240923	094900	48450560	18990	18990	18990	18990	0
675	20240923	094800	48450560	18990	18990	18990	18990	5
676	20240923	094700	48355610	19070	19070	19070	19070	0
677	20240923	094600	48355610	19070	19070	19070	19070	0
678	20240923	094500	48355610	19070	19070	19070	19070	0
679	20240923	094400	48355610	19070	19070	19070	19070	0
680	20240923	094300	48355610	19070	19070	19070	19070	0
681	20240923	094200	48355610	19070	19070	19070	19070	0
682	20240923	094100	48355610	19070	19070	19070	19070	0
683	20240923	094000	48355610	19070	19070	19070	19070	0
684	20240923	093900	48355610	19070	19070	19070	19070	0
685	20240923	093800	48355610	19070	19070	19070	19070	0
686	20240923	093700	48355610	19070	19070	19070	19070	0
687	20240923	093600	48355610	19070	19070	19070	19070	1
688	20240923	093500	48336540	19030	19030	19030	19030	1
689	20240923	093400	48317510	18910	18910	18910	18910	0
690	20240923	093300	48317510	18910	18910	18910	18910	1
691	20240923	093200	48298600	18960	18990	18990	18960	361
692	20240923	093100	41446170	19030	19030	19030	19030	1
693	20240923	093000	41427140	19080	19080	19080	19080	0
694	20240923	092900	41427140	19080	19080	19080	19080	0
695	20240923	092800	41427140	19080	19080	19080	19080	0
696	20240923	092700	41427140	19080	19080	19080	19080	16
697	20240923	092600	41121860	18990	18990	18990	18990	0
698	20240923	092500	41121860	18990	18990	18990	18990	0
699	20240923	092400	41121860	18990	18990	18990	18990	0
700	20240923	092300	41121860	18990	18990	18990	18990	0
701	20240923	092200	41121860	18990	18990	18990	18990	0
702	20240923	092100	41121860	18990	19010	19010	18990	60
703	20240923	092000	39982200	19010	19090	19090	19010	55
704	20240923	091900	38932410	19090	19090	19090	19090	71
705	20240923	091800	37577020	19090	19090	19090	19090	1
706	20240923	091700	37557930	19000	19050	19050	19000	1363
707	20240923	091600	11657530	19050	19070	19070	19050	64
708	20240923	091500	10437070	19070	19070	19070	19070	0
709	20240923	091400	10437070	19070	19050	19070	19050	39
710	20240923	091300	9694000	19050	19040	19050	19040	91
711	20240923	091200	7961280	19000	19000	19000	19000	0
712	20240923	091100	7961280	19000	19000	19000	19000	0
713	20240923	091000	7961280	19000	19000	19000	19000	0
714	20240923	090900	7961280	19000	19000	19000	19000	0
715	20240923	090800	7961280	19000	19000	19000	19000	0
716	20240923	090700	7961280	19000	19000	19000	19000	0
717	20240923	090600	7961280	19000	19000	19000	19000	4
718	20240923	090500	7885280	19000	19000	19000	19000	0
719	20240923	090400	7885280	19000	19000	19040	19000	5
720	20240923	090300	7790200	19040	19040	19040	19040	0
721	20240923	090200	7790200	19040	19040	19040	19040	1
722	20240923	090100	7771160	19040	19040	19040	19040	4
723	20240923	090000	7695000	19000	19000	19000	19000	405