KissMeData/403550/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	212200	88577940	19050	19050	19050	19050	113
3	20240913	212100	88577940	19050	19050	19050	19050	0
4	20240913	212000	88577940	19050	19050	19050	19050	0
5	20240913	211900	88577940	19050	19050	19050	19050	0
6	20240913	211800	88577940	19050	19050	19050	19050	0
7	20240913	211700	88577940	19050	19050	19050	19050	0
8	20240913	211600	88577940	19050	19050	19050	19050	0
9	20240913	211500	88577940	19050	19050	19050	19050	0
10	20240913	211400	88577940	19050	19050	19050	19050	0
11	20240913	211300	88577940	19050	19050	19050	19050	0
12	20240913	211200	88577940	19050	19050	19050	19050	0
13	20240913	211100	88577940	19050	19050	19050	19050	0
14	20240913	211000	88577940	19050	19050	19050	19050	0
15	20240913	210900	88577940	19050	19050	19050	19050	0
16	20240913	210800	88577940	19050	19050	19050	19050	0
17	20240913	210700	88577940	19050	19050	19050	19050	0
18	20240913	210600	88577940	19050	19050	19050	19050	0
19	20240913	210500	88577940	19050	19050	19050	19050	0
20	20240913	210400	88577940	19050	19050	19050	19050	0
21	20240913	210300	88577940	19050	19050	19050	19050	0
22	20240913	210200	88577940	19050	19050	19050	19050	0
23	20240913	210100	88577940	19050	19050	19050	19050	0
24	20240913	210000	88577940	19050	19050	19050	19050	0
25	20240913	205900	88577940	19050	19050	19050	19050	0
26	20240913	205800	88577940	19050	19050	19050	19050	0
27	20240913	205700	88577940	19050	19050	19050	19050	0
28	20240913	205600	88577940	19050	19050	19050	19050	0
29	20240913	205500	88577940	19050	19050	19050	19050	0
30	20240913	205400	88577940	19050	19050	19050	19050	0
31	20240913	205300	88577940	19050	19050	19050	19050	0
32	20240913	205200	88577940	19050	19050	19050	19050	113
33	20240913	205100	88577940	19050	19050	19050	19050	0
34	20240913	205000	88577940	19050	19050	19050	19050	0
35	20240913	204900	88577940	19050	19050	19050	19050	0
36	20240913	204800	88577940	19050	19050	19050	19050	0
37	20240913	204700	88577940	19050	19050	19050	19050	0
38	20240913	204600	88577940	19050	19050	19050	19050	0
39	20240913	204500	88577940	19050	19050	19050	19050	0
40	20240913	204400	88577940	19050	19050	19050	19050	0
41	20240913	204300	88577940	19050	19050	19050	19050	0
42	20240913	204200	88577940	19050	19050	19050	19050	0
43	20240913	204100	88577940	19050	19050	19050	19050	0
44	20240913	204000	88577940	19050	19050	19050	19050	0
45	20240913	203900	88577940	19050	19050	19050	19050	0
46	20240913	203800	88577940	19050	19050	19050	19050	0
47	20240913	203700	88577940	19050	19050	19050	19050	0
48	20240913	203600	88577940	19050	19050	19050	19050	0
49	20240913	203500	88577940	19050	19050	19050	19050	0
50	20240913	203400	88577940	19050	19050	19050	19050	0
51	20240913	203300	88577940	19050	19050	19050	19050	0
52	20240913	203200	88577940	19050	19050	19050	19050	0
53	20240913	203100	88577940	19050	19050	19050	19050	0
54	20240913	203000	88577940	19050	19050	19050	19050	0
55	20240913	202900	88577940	19050	19050	19050	19050	0
56	20240913	202800	88577940	19050	19050	19050	19050	0
57	20240913	202700	88577940	19050	19050	19050	19050	0
58	20240913	202600	88577940	19050	19050	19050	19050	0
59	20240913	202500	88577940	19050	19050	19050	19050	0
60	20240913	202400	88577940	19050	19050	19050	19050	0
61	20240913	202300	88577940	19050	19050	19050	19050	0
62	20240913	202200	88577940	19050	19050	19050	19050	113
63	20240913	202100	88577940	19050	19050	19050	19050	0
64	20240913	202000	88577940	19050	19050	19050	19050	0
65	20240913	201900	88577940	19050	19050	19050	19050	0
66	20240913	201800	88577940	19050	19050	19050	19050	0
67	20240913	201700	88577940	19050	19050	19050	19050	0
68	20240913	201600	88577940	19050	19050	19050	19050	0
69	20240913	201500	88577940	19050	19050	19050	19050	0
70	20240913	201400	88577940	19050	19050	19050	19050	0
71	20240913	201300	88577940	19050	19050	19050	19050	0
72	20240913	201200	88577940	19050	19050	19050	19050	0
73	20240913	201100	88577940	19050	19050	19050	19050	0
74	20240913	201000	88577940	19050	19050	19050	19050	0
75	20240913	200900	88577940	19050	19050	19050	19050	0
76	20240913	200800	88577940	19050	19050	19050	19050	0
77	20240913	200700	88577940	19050	19050	19050	19050	0
78	20240913	200600	88577940	19050	19050	19050	19050	0
79	20240913	200500	88577940	19050	19050	19050	19050	0
80	20240913	200400	88577940	19050	19050	19050	19050	0
81	20240913	200300	88577940	19050	19050	19050	19050	0
82	20240913	200200	88577940	19050	19050	19050	19050	0
83	20240913	200100	88577940	19050	19050	19050	19050	0
84	20240913	200000	88577940	19050	19050	19050	19050	0
85	20240913	195900	88577940	19050	19050	19050	19050	0
86	20240913	195800	88577940	19050	19050	19050	19050	0
87	20240913	195700	88577940	19050	19050	19050	19050	0
88	20240913	195600	88577940	19050	19050	19050	19050	0
89	20240913	195500	88577940	19050	19050	19050	19050	0
90	20240913	195400	88577940	19050	19050	19050	19050	0
91	20240913	195300	88577940	19050	19050	19050	19050	0
92	20240913	195200	88577940	19050	19050	19050	19050	113
93	20240913	195100	88577940	19050	19050	19050	19050	0
94	20240913	195000	88577940	19050	19050	19050	19050	0
95	20240913	194900	88577940	19050	19050	19050	19050	0
96	20240913	194800	88577940	19050	19050	19050	19050	0
97	20240913	194700	88577940	19050	19050	19050	19050	0
98	20240913	194600	88577940	19050	19050	19050	19050	0
99	20240913	194500	88577940	19050	19050	19050	19050	0
100	20240913	194400	88577940	19050	19050	19050	19050	0
101	20240913	194300	88577940	19050	19050	19050	19050	0
102	20240913	194200	88577940	19050	19050	19050	19050	0
103	20240913	194100	88577940	19050	19050	19050	19050	0
104	20240913	194000	88577940	19050	19050	19050	19050	0
105	20240913	193900	88577940	19050	19050	19050	19050	0
106	20240913	193800	88577940	19050	19050	19050	19050	0
107	20240913	193700	88577940	19050	19050	19050	19050	0
108	20240913	193600	88577940	19050	19050	19050	19050	0
109	20240913	193500	88577940	19050	19050	19050	19050	0
110	20240913	193400	88577940	19050	19050	19050	19050	0
111	20240913	193300	88577940	19050	19050	19050	19050	0
112	20240913	193200	88577940	19050	19050	19050	19050	0
113	20240913	193100	88577940	19050	19050	19050	19050	0
114	20240913	193000	88577940	19050	19050	19050	19050	0
115	20240913	192900	88577940	19050	19050	19050	19050	0
116	20240913	192800	88577940	19050	19050	19050	19050	0
117	20240913	192700	88577940	19050	19050	19050	19050	0
118	20240913	192600	88577940	19050	19050	19050	19050	0
119	20240913	192500	88577940	19050	19050	19050	19050	0
120	20240913	192400	88577940	19050	19050	19050	19050	0
121	20240913	192300	88577940	19050	19050	19050	19050	0
122	20240913	192200	88577940	19050	19050	19050	19050	113
123	20240913	192100	88577940	19050	19050	19050	19050	0
124	20240913	192000	88577940	19050	19050	19050	19050	0
125	20240913	191900	88577940	19050	19050	19050	19050	0
126	20240913	191800	88577940	19050	19050	19050	19050	0
127	20240913	191700	88577940	19050	19050	19050	19050	0
128	20240913	191600	88577940	19050	19050	19050	19050	0
129	20240913	191500	88577940	19050	19050	19050	19050	0
130	20240913	191400	88577940	19050	19050	19050	19050	0
131	20240913	191300	88577940	19050	19050	19050	19050	0
132	20240913	191200	88577940	19050	19050	19050	19050	0
133	20240913	191100	88577940	19050	19050	19050	19050	0
134	20240913	191000	88577940	19050	19050	19050	19050	0
135	20240913	190900	88577940	19050	19050	19050	19050	0
136	20240913	190800	88577940	19050	19050	19050	19050	0
137	20240913	190700	88577940	19050	19050	19050	19050	0
138	20240913	190600	88577940	19050	19050	19050	19050	0
139	20240913	190500	88577940	19050	19050	19050	19050	0
140	20240913	190400	88577940	19050	19050	19050	19050	0
141	20240913	190300	88577940	19050	19050	19050	19050	0
142	20240913	190200	88577940	19050	19050	19050	19050	0
143	20240913	190100	88577940	19050	19050	19050	19050	0
144	20240913	190000	88577940	19050	19050	19050	19050	0
145	20240913	185900	88577940	19050	19050	19050	19050	0
146	20240913	185800	88577940	19050	19050	19050	19050	0
147	20240913	185700	88577940	19050	19050	19050	19050	0
148	20240913	185600	88577940	19050	19050	19050	19050	0
149	20240913	185500	88577940	19050	19050	19050	19050	0
150	20240913	185400	88577940	19050	19050	19050	19050	0
151	20240913	185300	88577940	19050	19050	19050	19050	0
152	20240913	185200	88577940	19050	19050	19050	19050	113
153	20240913	185100	88577940	19050	19050	19050	19050	0
154	20240913	185000	88577940	19050	19050	19050	19050	0
155	20240913	184900	88577940	19050	19050	19050	19050	0
156	20240913	184800	88577940	19050	19050	19050	19050	0
157	20240913	184700	88577940	19050	19050	19050	19050	0
158	20240913	184600	88577940	19050	19050	19050	19050	0
159	20240913	184500	88577940	19050	19050	19050	19050	0
160	20240913	184400	88577940	19050	19050	19050	19050	0
161	20240913	184300	88577940	19050	19050	19050	19050	0
162	20240913	184200	88577940	19050	19050	19050	19050	0
163	20240913	184100	88577940	19050	19050	19050	19050	0
164	20240913	184000	88577940	19050	19050	19050	19050	0
165	20240913	183900	88577940	19050	19050	19050	19050	0
166	20240913	183800	88577940	19050	19050	19050	19050	0
167	20240913	183700	88577940	19050	19050	19050	19050	0
168	20240913	183600	88577940	19050	19050	19050	19050	0
169	20240913	183500	88577940	19050	19050	19050	19050	0
170	20240913	183400	88577940	19050	19050	19050	19050	0
171	20240913	183300	88577940	19050	19050	19050	19050	0
172	20240913	183200	88577940	19050	19050	19050	19050	0
173	20240913	183100	88577940	19050	19050	19050	19050	0
174	20240913	183000	88577940	19050	19050	19050	19050	0
175	20240913	182900	88577940	19050	19050	19050	19050	0
176	20240913	182800	88577940	19050	19050	19050	19050	0
177	20240913	182700	88577940	19050	19050	19050	19050	0
178	20240913	182600	88577940	19050	19050	19050	19050	0
179	20240913	182500	88577940	19050	19050	19050	19050	0
180	20240913	182400	88577940	19050	19050	19050	19050	0
181	20240913	182300	88577940	19050	19050	19050	19050	0
182	20240913	182200	88577940	19050	19050	19050	19050	113
183	20240913	182100	88577940	19050	19050	19050	19050	0
184	20240913	182000	88577940	19050	19050	19050	19050	0
185	20240913	181900	88577940	19050	19050	19050	19050	0
186	20240913	181800	88577940	19050	19050	19050	19050	0
187	20240913	181700	88577940	19050	19050	19050	19050	0
188	20240913	181600	88577940	19050	19050	19050	19050	0
189	20240913	181500	88577940	19050	19050	19050	19050	0
190	20240913	181400	88577940	19050	19050	19050	19050	0
191	20240913	181300	88577940	19050	19050	19050	19050	0
192	20240913	181200	88577940	19050	19050	19050	19050	0
193	20240913	181100	88577940	19050	19050	19050	19050	0
194	20240913	181000	88577940	19050	19050	19050	19050	0
195	20240913	180900	88577940	19050	19050	19050	19050	0
196	20240913	180800	88577940	19050	19050	19050	19050	0
197	20240913	180700	88577940	19050	19050	19050	19050	0
198	20240913	180600	88577940	19050	19050	19050	19050	0
199	20240913	180500	88577940	19050	19050	19050	19050	0
200	20240913	180400	88577940	19050	19050	19050	19050	0
201	20240913	180300	88577940	19050	19050	19050	19050	0
202	20240913	180200	88577940	19050	19050	19050	19050	0
203	20240913	180100	88577940	19050	19050	19050	19050	0
204	20240913	180000	88577940	19050	19050	19050	19050	0
205	20240913	175900	88577940	19050	19050	19050	19050	0
206	20240913	175800	88577940	19050	19050	19050	19050	0
207	20240913	175700	88577940	19050	19050	19050	19050	0
208	20240913	175600	88577940	19050	19050	19050	19050	0
209	20240913	175500	88577940	19050	19050	19050	19050	0
210	20240913	175400	88577940	19050	19050	19050	19050	0
211	20240913	175300	88577940	19050	19050	19050	19050	0
212	20240913	175200	88577940	19050	19050	19050	19050	113
213	20240913	175100	88577940	19050	19050	19050	19050	0
214	20240913	175000	88577940	19050	19050	19050	19050	0
215	20240913	174900	88577940	19050	19050	19050	19050	0
216	20240913	174800	88577940	19050	19050	19050	19050	0
217	20240913	174700	88577940	19050	19050	19050	19050	0
218	20240913	174600	88577940	19050	19050	19050	19050	0
219	20240913	174500	88577940	19050	19050	19050	19050	0
220	20240913	174400	88577940	19050	19050	19050	19050	0
221	20240913	174300	88577940	19050	19050	19050	19050	0
222	20240913	174200	88577940	19050	19050	19050	19050	0
223	20240913	174100	88577940	19050	19050	19050	19050	0
224	20240913	174000	88577940	19050	19050	19050	19050	0
225	20240913	173900	88577940	19050	19050	19050	19050	0
226	20240913	173800	88577940	19050	19050	19050	19050	0
227	20240913	173700	88577940	19050	19050	19050	19050	0
228	20240913	173600	88577940	19050	19050	19050	19050	0
229	20240913	173500	88577940	19050	19050	19050	19050	0
230	20240913	173400	88577940	19050	19050	19050	19050	0
231	20240913	173300	88577940	19050	19050	19050	19050	0
232	20240913	173200	88577940	19050	19050	19050	19050	0
233	20240913	173100	88577940	19050	19050	19050	19050	0
234	20240913	173000	88577940	19050	19050	19050	19050	0
235	20240913	172900	88577940	19050	19050	19050	19050	0
236	20240913	172800	88577940	19050	19050	19050	19050	0
237	20240913	172700	88577940	19050	19050	19050	19050	0
238	20240913	172600	88577940	19050	19050	19050	19050	0
239	20240913	172500	88577940	19050	19050	19050	19050	0
240	20240913	172400	88577940	19050	19050	19050	19050	0
241	20240913	172300	88577940	19050	19050	19050	19050	0
242	20240913	172200	88577940	19050	19050	19050	19050	113
243	20240913	172100	88577940	19050	19050	19050	19050	0
244	20240913	172000	88577940	19050	19050	19050	19050	0
245	20240913	171900	88577940	19050	19050	19050	19050	0
246	20240913	171800	88577940	19050	19050	19050	19050	0
247	20240913	171700	88577940	19050	19050	19050	19050	0
248	20240913	171600	88577940	19050	19050	19050	19050	0
249	20240913	171500	88577940	19050	19050	19050	19050	0
250	20240913	171400	88577940	19050	19050	19050	19050	0
251	20240913	171300	88577940	19050	19050	19050	19050	0
252	20240913	171200	88577940	19050	19050	19050	19050	0
253	20240913	171100	88577940	19050	19050	19050	19050	0
254	20240913	171000	88577940	19050	19050	19050	19050	0
255	20240913	170900	88577940	19050	19050	19050	19050	0
256	20240913	170800	88577940	19050	19050	19050	19050	0
257	20240913	170700	88577940	19050	19050	19050	19050	0
258	20240913	170600	88577940	19050	19050	19050	19050	0
259	20240913	170500	88577940	19050	19050	19050	19050	0
260	20240913	170400	88577940	19050	19050	19050	19050	0
261	20240913	170300	88577940	19050	19050	19050	19050	0
262	20240913	170200	88577940	19050	19050	19050	19050	0
263	20240913	170100	88577940	19050	19050	19050	19050	0
264	20240913	170000	88577940	19050	19050	19050	19050	0
265	20240913	165900	88577940	19050	19050	19050	19050	0
266	20240913	165800	88577940	19050	19050	19050	19050	0
267	20240913	165700	88577940	19050	19050	19050	19050	0
268	20240913	165600	88577940	19050	19050	19050	19050	0
269	20240913	165500	88577940	19050	19050	19050	19050	0
270	20240913	165400	88577940	19050	19050	19050	19050	0
271	20240913	165300	88577940	19050	19050	19050	19050	0
272	20240913	165200	88577940	19050	19050	19050	19050	113
273	20240913	165100	88577940	19050	19050	19050	19050	0
274	20240913	165000	88577940	19050	19050	19050	19050	0
275	20240913	164900	88577940	19050	19050	19050	19050	0
276	20240913	164800	88577940	19050	19050	19050	19050	0
277	20240913	164700	88577940	19050	19050	19050	19050	0
278	20240913	164600	88577940	19050	19050	19050	19050	0
279	20240913	164500	88577940	19050	19050	19050	19050	0
280	20240913	164400	88577940	19050	19050	19050	19050	0
281	20240913	164300	88577940	19050	19050	19050	19050	0
282	20240913	164200	88577940	19050	19050	19050	19050	0
283	20240913	164100	88577940	19050	19050	19050	19050	0
284	20240913	164000	88577940	19050	19050	19050	19050	0
285	20240913	163900	88577940	19050	19050	19050	19050	0
286	20240913	163800	88577940	19050	19050	19050	19050	0
287	20240913	163700	88577940	19050	19050	19050	19050	0
288	20240913	163600	88577940	19050	19050	19050	19050	0
289	20240913	163500	88577940	19050	19050	19050	19050	0
290	20240913	163400	88577940	19050	19050	19050	19050	0
291	20240913	163300	88577940	19050	19050	19050	19050	0
292	20240913	163200	88577940	19050	19050	19050	19050	0
293	20240913	163100	88577940	19050	19050	19050	19050	0
294	20240913	163000	88577940	19050	19050	19050	19050	0
295	20240913	162900	88577940	19050	19050	19050	19050	0
296	20240913	162800	88577940	19050	19050	19050	19050	0
297	20240913	162700	88577940	19050	19050	19050	19050	0
298	20240913	162600	88577940	19050	19050	19050	19050	0
299	20240913	162500	88577940	19050	19050	19050	19050	0
300	20240913	162400	88577940	19050	19050	19050	19050	0
301	20240913	162300	88577940	19050	19050	19050	19050	0
302	20240913	162200	88577940	19050	19050	19050	19050	113
303	20240913	162100	88577940	19050	19050	19050	19050	0
304	20240913	162000	88577940	19050	19050	19050	19050	0
305	20240913	161900	88577940	19050	19050	19050	19050	0
306	20240913	161800	88577940	19050	19050	19050	19050	0
307	20240913	161700	88577940	19050	19050	19050	19050	0
308	20240913	161600	88577940	19050	19050	19050	19050	0
309	20240913	161500	88577940	19050	19050	19050	19050	0
310	20240913	161400	88577940	19050	19050	19050	19050	0
311	20240913	161300	88577940	19050	19050	19050	19050	0
312	20240913	161200	88577940	19050	19050	19050	19050	0
313	20240913	161100	88577940	19050	19050	19050	19050	0
314	20240913	161000	88577940	19050	19050	19050	19050	0
315	20240913	160900	88577940	19050	19050	19050	19050	0
316	20240913	160800	88577940	19050	19050	19050	19050	0
317	20240913	160700	88577940	19050	19050	19050	19050	0
318	20240913	160600	88577940	19050	19050	19050	19050	0
319	20240913	160500	88577940	19050	19050	19050	19050	0
320	20240913	160400	88577940	19050	19050	19050	19050	0
321	20240913	160300	88577940	19050	19050	19050	19050	0
322	20240913	160200	88577940	19050	19050	19050	19050	0
323	20240913	160100	88577940	19050	19050	19050	19050	0
324	20240913	160000	88577940	19050	19050	19050	19050	0
325	20240913	155900	88577940	19050	19050	19050	19050	0
326	20240913	155800	88577940	19050	19050	19050	19050	0
327	20240913	155700	88577940	19050	19050	19050	19050	0
328	20240913	155600	88577940	19050	19050	19050	19050	0
329	20240913	155500	88577940	19050	19050	19050	19050	0
330	20240913	155400	88577940	19050	19050	19050	19050	0
331	20240913	155300	88577940	19050	19050	19050	19050	0
332	20240913	155200	88577940	19050	19050	19050	19050	113
333	20240913	155100	88577940	19050	19050	19050	19050	0
334	20240913	155000	88577940	19050	19050	19050	19050	0
335	20240913	154900	88577940	19050	19050	19050	19050	0
336	20240913	154800	88577940	19050	19050	19050	19050	0
337	20240913	154700	88577940	19050	19050	19050	19050	0
338	20240913	154600	88577940	19050	19050	19050	19050	0
339	20240913	154500	88577940	19050	19050	19050	19050	0
340	20240913	154400	88577940	19050	19050	19050	19050	0
341	20240913	154300	88577940	19050	19050	19050	19050	0
342	20240913	154200	88577940	19050	19050	19050	19050	0
343	20240913	154100	88577940	19050	19050	19050	19050	0
344	20240913	154000	88577940	19050	19050	19050	19050	0
345	20240913	153900	88577940	19050	19050	19050	19050	0
346	20240913	153800	88577940	19050	19050	19050	19050	0
347	20240913	153700	88577940	19050	19050	19050	19050	0
348	20240913	153600	88577940	19050	19050	19050	19050	0
349	20240913	153500	88577940	19050	19050	19050	19050	0
350	20240913	153400	88577940	19050	19050	19050	19050	0
351	20240913	153300	88577940	19050	19050	19050	19050	0
352	20240913	153200	88577940	19050	19050	19050	19050	0
353	20240913	153100	88577940	19050	19050	19050	19050	0
354	20240913	153000	88577940	19050	19050	19050	19050	113
355	20240913	152900	86425290	19090	19090	19090	19090	0
356	20240913	152800	86425290	19090	19090	19090	19090	0
357	20240913	152700	86425290	19090	19090	19090	19090	0
358	20240913	152600	86425290	19090	19090	19090	19090	0
359	20240913	152500	86425290	19090	19090	19090	19090	0
360	20240913	152400	86425290	19090	19090	19090	19090	0
361	20240913	152300	86425290	19090	19090	19090	19090	0
362	20240913	152200	86425290	19090	19090	19090	19090	0
363	20240913	152100	86425290	19090	19090	19090	19090	0
364	20240913	152000	86425290	19090	19090	19090	19090	0
365	20240913	151900	86425290	19090	19090	19090	19090	454
366	20240913	151800	77758430	19090	19070	19090	19070	546
367	20240913	151700	67342830	19070	19070	19070	19070	0
368	20240913	151600	67342830	19070	19000	19080	19000	1001
369	20240913	151500	48259720	19000	18990	19000	18990	10
370	20240913	151400	48069790	19000	19000	19000	19000	0
371	20240913	151300	48069790	19000	19000	19000	19000	0
372	20240913	151200	48069790	19000	19000	19000	19000	0
373	20240913	151100	48069790	19000	19000	19000	19000	5
374	20240913	151000	47974790	19000	19000	19000	19000	5
375	20240913	150900	47879790	19000	19000	19000	19000	0
376	20240913	150800	47879790	19000	19000	19000	19000	0
377	20240913	150700	47879790	19000	19000	19000	19000	1
378	20240913	150600	47860790	19000	19000	19000	19000	0
379	20240913	150500	47860790	19000	19000	19000	19000	0
380	20240913	150400	47860790	19000	19000	19000	19000	0
381	20240913	150300	47860790	19000	19000	19000	19000	0
382	20240913	150200	47860790	19000	19000	19000	19000	0
383	20240913	150100	47860790	19000	19000	19000	19000	5
384	20240913	150000	47765790	19000	19000	19000	19000	2
385	20240913	145900	47727790	19000	19000	19000	19000	0
386	20240913	145800	47727790	19000	19000	19000	19000	0
387	20240913	145700	47727790	19000	19000	19000	19000	0
388	20240913	145600	47727790	19000	19000	19000	19000	0
389	20240913	145500	47727790	19000	19000	19000	19000	0
390	20240913	145400	47727790	19000	19000	19000	19000	0
391	20240913	145300	47727790	19000	19000	19000	19000	1
392	20240913	145200	47708790	19000	19000	19000	19000	2
393	20240913	145100	47670790	19000	19000	19000	19000	2
394	20240913	145000	47632790	19000	19000	19000	19000	0
395	20240913	144900	47632790	19000	19000	19000	19000	0
396	20240913	144800	47632790	19000	18980	19000	18980	1000
397	20240913	144700	28633890	18980	18980	18980	18980	0
398	20240913	144600	28633890	18980	18980	18980	18980	1
399	20240913	144500	28614910	18980	18980	18980	18980	0
400	20240913	144400	28614910	18980	18980	18980	18980	0
401	20240913	144300	28614910	18980	18980	18980	18980	1
402	20240913	144200	28595930	18980	18980	18980	18980	0
403	20240913	144100	28595930	18980	18980	18980	18980	0
404	20240913	144000	28595930	18980	18980	18980	18980	0
405	20240913	143900	28595930	18980	18980	18980	18980	1
406	20240913	143800	28576950	18980	18980	18980	18980	0
407	20240913	143700	28576950	18980	18980	18980	18980	1
408	20240913	143600	28557970	18980	18980	18980	18980	0
409	20240913	143500	28557970	18980	18980	18980	18980	0
410	20240913	143400	28557970	18980	18980	18980	18980	0
411	20240913	143300	28557970	18980	18980	18980	18980	0
412	20240913	143200	28557970	18980	18980	18980	18980	1
413	20240913	143100	28538990	18980	18980	18980	18980	0
414	20240913	143000	28538990	18980	18980	18980	18980	2
415	20240913	142900	28501030	18980	18980	18980	18980	0
416	20240913	142800	28501030	18980	18980	18980	18980	0
417	20240913	142700	28501030	18980	18980	18980	18980	0
418	20240913	142600	28501030	18980	18980	18980	18980	0
419	20240913	142500	28501030	18980	18980	18980	18980	1
420	20240913	142400	28482050	18960	18960	18960	18960	23
421	20240913	142300	28045970	18960	18980	18980	18960	6
422	20240913	142200	27932190	18980	18980	18980	18980	0
423	20240913	142100	27932190	18980	18980	18980	18980	1
424	20240913	142000	27913210	18980	18980	18980	18980	1
425	20240913	141900	27894230	18990	18990	18990	18990	0
426	20240913	141800	27894230	18990	18990	18990	18990	1
427	20240913	141700	27875240	18990	18990	18990	18990	0
428	20240913	141600	27875240	18990	18990	18990	18990	0
429	20240913	141500	27875240	18990	18990	18990	18990	0
430	20240913	141400	27875240	18990	18990	18990	18990	0
431	20240913	141300	27875240	18990	18990	18990	18990	0
432	20240913	141200	27875240	18990	18990	18990	18990	0
433	20240913	141100	27875240	18990	18990	18990	18990	1
434	20240913	141000	27856250	18990	18990	18990	18990	0
435	20240913	140900	27856250	18990	18990	18990	18990	0
436	20240913	140800	27856250	18990	18990	18990	18990	0
437	20240913	140700	27856250	18990	18990	18990	18990	2
438	20240913	140600	27818270	18960	18960	18960	18960	1
439	20240913	140500	27799310	18990	18990	18990	18990	0
440	20240913	140400	27799310	18990	18990	18990	18990	1
441	20240913	140300	27780320	18990	18990	18990	18990	1
442	20240913	140200	27761330	19000	19000	19000	19000	0
443	20240913	140100	27761330	19000	19000	19000	19000	0
444	20240913	140000	27761330	19000	19000	19000	19000	0
445	20240913	135900	27761330	19000	19000	19000	19000	0
446	20240913	135800	27761330	19000	19000	19000	19000	0
447	20240913	135700	27761330	19000	19000	19000	19000	0
448	20240913	135600	27761330	19000	19000	19000	19000	1
449	20240913	135500	27742330	18990	18990	18990	18990	2
450	20240913	135400	27704350	18990	18990	18990	18990	0
451	20240913	135300	27704350	18990	18990	18990	18990	0
452	20240913	135200	27704350	18990	18990	18990	18990	0
453	20240913	135100	27704350	18990	18990	18990	18990	0
454	20240913	135000	27704350	18990	18990	18990	18990	0
455	20240913	134900	27704350	18990	18990	18990	18990	1
456	20240913	134800	27685360	18990	18990	18990	18990	0
457	20240913	134700	27685360	18990	18990	18990	18990	0
458	20240913	134600	27685360	18990	18990	18990	18990	0
459	20240913	134500	27685360	18990	18990	18990	18990	2
460	20240913	134400	27647380	18990	18990	18990	18990	0
461	20240913	134300	27647380	18990	18990	18990	18990	0
462	20240913	134200	27647380	18990	18990	18990	18990	1
463	20240913	134100	27628390	18990	18990	18990	18990	0
464	20240913	134000	27628390	18990	18990	18990	18990	1
465	20240913	133900	27609400	18990	18990	18990	18990	0
466	20240913	133800	27609400	18990	18990	18990	18990	0
467	20240913	133700	27609400	18990	18990	18990	18990	0
468	20240913	133600	27609400	18990	18990	18990	18990	0
469	20240913	133500	27609400	18990	18990	18990	18990	1
470	20240913	133400	27590410	18960	18960	18960	18960	1
471	20240913	133300	27571450	19000	19000	19000	19000	0
472	20240913	133200	27571450	19000	19000	19000	19000	0
473	20240913	133100	27571450	19000	19000	19000	19000	0
474	20240913	133000	27571450	19000	19000	19000	19000	0
475	20240913	132900	27571450	19000	19000	19000	19000	0
476	20240913	132800	27571450	19000	19000	19000	19000	1
477	20240913	132700	27552450	19000	19000	19000	19000	1
478	20240913	132600	27533450	19000	19000	19000	19000	0
479	20240913	132500	27533450	19000	19000	19000	19000	0
480	20240913	132400	27533450	19000	19000	19000	19000	1
481	20240913	132300	27514450	19000	19000	19000	19000	0
482	20240913	132200	27514450	19000	18990	19000	18990	2
483	20240913	132100	27476460	18990	18990	18990	18990	1
484	20240913	132000	27457470	18990	18990	18990	18990	0
485	20240913	131900	27457470	18990	18990	18990	18990	0
486	20240913	131800	27457470	18990	18990	18990	18990	0
487	20240913	131700	27457470	18990	18990	18990	18990	0
488	20240913	131600	27457470	18990	18990	18990	18990	0
489	20240913	131500	27457470	18990	18990	18990	18990	0
490	20240913	131400	27457470	18990	18990	18990	18990	1
491	20240913	131300	27438480	18990	18990	18990	18990	2
492	20240913	131200	27400500	18990	18990	18990	18990	0
493	20240913	131100	27400500	18990	18990	18990	18990	0
494	20240913	131000	27400500	18990	18990	18990	18990	0
495	20240913	130900	27400500	18990	18990	18990	18990	0
496	20240913	130800	27400500	18990	18990	18990	18990	0
497	20240913	130700	27400500	18990	19000	19000	18990	5
498	20240913	130600	27305540	19000	19000	19000	19000	0
499	20240913	130500	27305540	19000	19000	19000	19000	0
500	20240913	130400	27305540	19000	19000	19000	19000	0
501	20240913	130300	27305540	19000	19000	19000	19000	0
502	20240913	130200	27305540	19000	19000	19000	19000	0
503	20240913	130100	27305540	19000	19000	19000	19000	0
504	20240913	130000	27305540	19000	18990	19000	18990	4
505	20240913	125900	27229570	18950	18950	18950	18950	0
506	20240913	125800	27229570	18950	18950	18950	18950	0
507	20240913	125700	27229570	18950	18950	18950	18950	0
508	20240913	125600	27229570	18950	18950	18950	18950	0
509	20240913	125500	27229570	18950	18950	18950	18950	0
510	20240913	125400	27229570	18950	18950	18950	18950	0
511	20240913	125300	27229570	18950	18950	18950	18950	0
512	20240913	125200	27229570	18950	18950	18950	18950	0
513	20240913	125100	27229570	18950	18950	18950	18950	0
514	20240913	125000	27229570	18950	18950	18950	18950	0
515	20240913	124900	27229570	18950	18950	18950	18950	0
516	20240913	124800	27229570	18950	18950	18950	18950	0
517	20240913	124700	27229570	18950	18950	18950	18950	0
518	20240913	124600	27229570	18950	18950	18950	18950	0
519	20240913	124500	27229570	18950	18950	18950	18950	0
520	20240913	124400	27229570	18950	18950	18950	18950	0
521	20240913	124300	27229570	18950	18950	18950	18950	0
522	20240913	124200	27229570	18950	18950	18950	18950	0
523	20240913	124100	27229570	18950	18950	18950	18950	0
524	20240913	124000	27229570	18950	18950	18950	18950	0
525	20240913	123900	27229570	18950	18950	18950	18950	0
526	20240913	123800	27229570	18950	18950	18950	18950	0
527	20240913	123700	27229570	18950	18950	18950	18950	0
528	20240913	123600	27229570	18950	18950	18950	18950	0
529	20240913	123500	27229570	18950	18950	18950	18950	0
530	20240913	123400	27229570	18950	18950	18950	18950	0
531	20240913	123300	27229570	18950	18950	18950	18950	0
532	20240913	123200	27229570	18950	18950	18950	18950	0
533	20240913	123100	27229570	18950	18950	18950	18950	0
534	20240913	123000	27229570	18950	18950	18950	18950	0
535	20240913	122900	27229570	18950	18950	18950	18950	0
536	20240913	122800	27229570	18950	18950	18950	18950	0
537	20240913	122700	27229570	18950	18950	18950	18950	0
538	20240913	122600	27229570	18950	18950	18950	18950	0
539	20240913	122500	27229570	18950	18950	18950	18950	0
540	20240913	122400	27229570	18950	18950	18950	18950	0
541	20240913	122300	27229570	18950	18950	18950	18950	0
542	20240913	122200	27229570	18950	18950	18950	18950	0
543	20240913	122100	27229570	18950	18950	18950	18950	0
544	20240913	122000	27229570	18950	18950	18950	18950	0
545	20240913	121900	27229570	18950	18950	18950	18950	0
546	20240913	121800	27229570	18950	18950	18950	18950	0
547	20240913	121700	27229570	18950	18950	18950	18950	0
548	20240913	121600	27229570	18950	18950	18950	18950	0
549	20240913	121500	27229570	18950	18950	18950	18950	0
550	20240913	121400	27229570	18950	18950	18950	18950	0
551	20240913	121300	27229570	18950	18950	18950	18950	0
552	20240913	121200	27229570	18950	18950	18950	18950	2
553	20240913	121100	27191670	18950	18950	18950	18950	0
554	20240913	121000	27191670	18950	18950	18950	18950	0
555	20240913	120900	27191670	18950	18950	18950	18950	0
556	20240913	120800	27191670	18950	18950	18950	18950	0
557	20240913	120700	27191670	18950	18950	18950	18950	0
558	20240913	120600	27191670	18950	18950	18950	18950	0
559	20240913	120500	27191670	18950	18950	18950	18950	2
560	20240913	120400	27153770	18950	18950	18950	18950	0
561	20240913	120300	27153770	18950	18950	18950	18950	0
562	20240913	120200	27153770	18950	18950	18950	18950	0
563	20240913	120100	27153770	18950	18950	18950	18950	0
564	20240913	120000	27153770	18950	18950	18950	18950	0
565	20240913	115900	27153770	18950	18950	18950	18950	0
566	20240913	115800	27153770	18950	18950	18950	18950	0
567	20240913	115700	27153770	18950	18950	18950	18950	0
568	20240913	115600	27153770	18950	18950	18950	18950	0
569	20240913	115500	27153770	18950	18950	18950	18950	0
570	20240913	115400	27153770	18950	18950	18950	18950	0
571	20240913	115300	27153770	18950	18950	18950	18950	0
572	20240913	115200	27153770	18950	18950	18950	18950	0
573	20240913	115100	27153770	18950	18950	18950	18950	0
574	20240913	115000	27153770	18950	18950	18950	18950	0
575	20240913	114900	27153770	18950	18950	18950	18950	0
576	20240913	114800	27153770	18950	18950	18950	18950	0
577	20240913	114700	27153770	18950	18950	18950	18950	0
578	20240913	114600	27153770	18950	18950	18950	18950	0
579	20240913	114500	27153770	18950	18950	18950	18950	0
580	20240913	114400	27153770	18950	18950	18950	18950	0
581	20240913	114300	27153770	18950	18950	18950	18950	0
582	20240913	114200	27153770	18950	18950	18950	18950	0
583	20240913	114100	27153770	18950	18950	18950	18950	0
584	20240913	114000	27153770	18950	18950	18950	18950	1
585	20240913	113900	27134820	18950	18950	18950	18950	0
586	20240913	113800	27134820	18950	18950	18950	18950	0
587	20240913	113700	27134820	18950	18950	18950	18950	0
588	20240913	113600	27134820	18950	18950	18950	18950	0
589	20240913	113500	27134820	18950	18950	18950	18950	0
590	20240913	113400	27134820	18950	18950	18950	18950	0
591	20240913	113300	27134820	18950	18950	18950	18950	0
592	20240913	113200	27134820	18950	18950	18950	18950	0
593	20240913	113100	27134820	18950	18950	18950	18950	0
594	20240913	113000	27134820	18950	18950	18950	18950	0
595	20240913	112900	27134820	18950	18950	18950	18950	0
596	20240913	112800	27134820	18950	18950	18950	18950	0
597	20240913	112700	27134820	18950	18990	18990	18950	3
598	20240913	112600	27077930	19100	19100	19100	19100	0
599	20240913	112500	27077930	19100	19100	19100	19100	0
600	20240913	112400	27077930	19100	19100	19100	19100	0
601	20240913	112300	27077930	19100	19100	19100	19100	0
602	20240913	112200	27077930	19100	19100	19100	19100	0
603	20240913	112100	27077930	19100	19100	19100	19100	0
604	20240913	112000	27077930	19100	19100	19100	19100	0
605	20240913	111900	27077930	19100	19100	19100	19100	0
606	20240913	111800	27077930	19100	19100	19100	19100	0
607	20240913	111700	27077930	19100	19100	19100	19100	0
608	20240913	111600	27077930	19100	19100	19100	19100	0
609	20240913	111500	27077930	19100	19100	19100	19100	0
610	20240913	111400	27077930	19100	19100	19100	19100	0
611	20240913	111300	27077930	19100	19100	19100	19100	0
612	20240913	111200	27077930	19100	19100	19100	19100	0
613	20240913	111100	27077930	19100	19100	19100	19100	0
614	20240913	111000	27077930	19100	19100	19100	19100	0
615	20240913	110900	27077930	19100	19100	19100	19100	0
616	20240913	110800	27077930	19100	19100	19100	19100	0
617	20240913	110700	27077930	19100	19100	19100	19100	0
618	20240913	110600	27077930	19100	19100	19100	19100	0
619	20240913	110500	27077930	19100	19100	19100	19100	0
620	20240913	110400	27077930	19100	19100	19100	19100	0
621	20240913	110300	27077930	19100	19100	19100	19100	0
622	20240913	110200	27077930	19100	19100	19100	19100	0
623	20240913	110100	27077930	19100	19100	19100	19100	0
624	20240913	110000	27077930	19100	19100	19100	19100	0
625	20240913	105900	27077930	19100	19100	19100	19100	0
626	20240913	105800	27077930	19100	19100	19100	19100	0
627	20240913	105700	27077930	19100	19100	19100	19100	0
628	20240913	105600	27077930	19100	19100	19100	19100	0
629	20240913	105500	27077930	19100	19100	19100	19100	0
630	20240913	105400	27077930	19100	19100	19100	19100	0
631	20240913	105300	27077930	19100	19100	19100	19100	0
632	20240913	105200	27077930	19100	19100	19100	19100	0
633	20240913	105100	27077930	19100	18990	19100	18990	500
634	20240913	105000	17553250	18940	18940	18940	18940	0
635	20240913	104900	17553250	18940	18940	18940	18940	0
636	20240913	104800	17553250	18940	18940	18940	18940	0
637	20240913	104700	17553250	18940	18940	18940	18940	0
638	20240913	104600	17553250	18940	18940	18940	18940	0
639	20240913	104500	17553250	18940	18940	18940	18940	0
640	20240913	104400	17553250	18940	18940	18940	18940	0
641	20240913	104300	17553250	18940	18940	18940	18940	0
642	20240913	104200	17553250	18940	18940	18940	18940	0
643	20240913	104100	17553250	18940	18940	18940	18940	0
644	20240913	104000	17553250	18940	18940	18940	18940	0
645	20240913	103900	17553250	18940	18940	18940	18940	0
646	20240913	103800	17553250	18940	18940	18940	18940	0
647	20240913	103700	17553250	18940	18940	18940	18940	0
648	20240913	103600	17553250	18940	18940	18940	18940	0
649	20240913	103500	17553250	18940	18940	18940	18940	0
650	20240913	103400	17553250	18940	18940	18940	18940	0
651	20240913	103300	17553250	18940	18940	18940	18940	0
652	20240913	103200	17553250	18940	18940	18940	18940	0
653	20240913	103100	17553250	18940	18940	18940	18940	0
654	20240913	103000	17553250	18940	18940	18940	18940	0
655	20240913	102900	17553250	18940	18960	18960	18940	70
656	20240913	102800	16226250	18990	18990	18990	18990	0
657	20240913	102700	16226250	18990	18990	18990	18990	0
658	20240913	102600	16226250	18990	18990	18990	18990	0
659	20240913	102500	16226250	18990	18990	18990	18990	0
660	20240913	102400	16226250	18990	18990	18990	18990	0
661	20240913	102300	16226250	18990	18990	18990	18990	0
662	20240913	102200	16226250	18990	18990	18990	18990	0
663	20240913	102100	16226250	18990	18990	18990	18990	0
664	20240913	102000	16226250	18990	18990	18990	18990	0
665	20240913	101900	16226250	18990	18990	18990	18990	0
666	20240913	101800	16226250	18990	18990	18990	18990	0
667	20240913	101700	16226250	18990	18990	18990	18990	27
668	20240913	101600	15713520	19000	19000	19000	19000	0
669	20240913	101500	15713520	19000	19000	19000	19000	0
670	20240913	101400	15713520	19000	19000	19000	19000	0
671	20240913	101300	15713520	19000	19000	19000	19000	0
672	20240913	101200	15713520	19000	19000	19000	19000	0
673	20240913	101100	15713520	19000	19000	19000	19000	0
674	20240913	101000	15713520	19000	19000	19000	19000	0
675	20240913	100900	15713520	19000	19000	19000	19000	0
676	20240913	100800	15713520	19000	19000	19000	19000	0
677	20240913	100700	15713520	19000	19000	19000	19000	20
678	20240913	100600	15333520	19000	19000	19000	19000	50
679	20240913	100500	14383520	19010	19010	19010	19010	0
680	20240913	100400	14383520	19010	19010	19010	19010	0
681	20240913	100300	14383520	19010	19010	19010	19010	0
682	20240913	100200	14383520	19010	19010	19010	19010	0
683	20240913	100100	14383520	19010	19010	19010	19010	0
684	20240913	100000	14383520	19010	19010	19010	19010	0
685	20240913	095900	14383520	19010	19010	19010	19010	0
686	20240913	095800	14383520	19010	19010	19010	19010	0
687	20240913	095700	14383520	19010	19010	19010	19010	0
688	20240913	095600	14383520	19010	19010	19010	19010	17
689	20240913	095500	14060350	19150	19150	19150	19150	0
690	20240913	095400	14060350	19150	19150	19150	19150	0
691	20240913	095300	14060350	19150	19150	19150	19150	0
692	20240913	095200	14060350	19150	19150	19150	19150	0
693	20240913	095100	14060350	19150	19150	19150	19150	0
694	20240913	095000	14060350	19150	19150	19150	19150	0
695	20240913	094900	14060350	19150	19150	19150	19150	0
696	20240913	094800	14060350	19150	19150	19150	19150	0
697	20240913	094700	14060350	19150	19150	19150	19150	0
698	20240913	094600	14060350	19150	19150	19150	19150	0
699	20240913	094500	14060350	19150	19150	19150	19150	0
700	20240913	094400	14060350	19150	19150	19150	19150	0
701	20240913	094300	14060350	19150	19150	19150	19150	0
702	20240913	094200	14060350	19150	19150	19150	19150	0
703	20240913	094100	14060350	19150	19150	19150	19150	0
704	20240913	094000	14060350	19150	19150	19150	19150	0
705	20240913	093900	14060350	19150	19150	19150	19150	0
706	20240913	093800	14060350	19150	19150	19150	19150	0
707	20240913	093700	14060350	19150	19150	19150	19150	2
708	20240913	093600	14022050	19170	19170	19170	19170	0
709	20240913	093500	14022050	19170	19170	19170	19170	0
710	20240913	093400	14022050	19170	19170	19170	19170	0
711	20240913	093300	14022050	19170	19170	19170	19170	0
712	20240913	093200	14022050	19170	19170	19170	19170	0
713	20240913	093100	14022050	19170	19170	19170	19170	1
714	20240913	093000	14002880	18980	18980	18980	18980	0
715	20240913	092900	14002880	18980	18980	18980	18980	0
716	20240913	092800	14002880	18980	18980	18980	18980	0
717	20240913	092700	14002880	18980	18980	18980	18980	0
718	20240913	092600	14002880	18980	18980	18980	18980	0
719	20240913	092500	14002880	18980	18980	18980	18980	1
720	20240913	092400	13983900	18980	18980	18980	18980	0
721	20240913	092300	13983900	18980	19000	19000	18980	50
722	20240913	092200	13034580	19010	19010	19010	19010	0
723	20240913	092100	13034580	19010	19010	19010	19010	0
724	20240913	092000	13034580	19010	19010	19010	19010	2
725	20240913	091900	12996560	19250	19250	19250	19250	0
726	20240913	091800	12996560	19250	19250	19250	19250	0
727	20240913	091700	12996560	19250	19250	19250	19250	0
728	20240913	091600	12996560	19250	19250	19250	19250	0
729	20240913	091500	12996560	19250	19250	19250	19250	0
730	20240913	091400	12996560	19250	19250	19250	19250	0
731	20240913	091300	12996560	19250	19250	19250	19250	0
732	20240913	091200	12996560	19250	19250	19250	19250	0
733	20240913	091100	12996560	19250	19250	19250	19250	0
734	20240913	091000	12996560	19250	19250	19250	19250	0
735	20240913	090900	12996560	19250	19250	19250	19250	0
736	20240913	090800	12996560	19250	19250	19250	19250	136
737	20240913	090700	10378560	19280	19070	19280	19070	411
738	20240913	090600	2506400	19070	19070	19070	19070	0
739	20240913	090500	2506400	19070	19070	19070	19070	0
740	20240913	090400	2506400	19070	19070	19070	19070	0
741	20240913	090300	2506400	19070	19070	19070	19070	10
742	20240913	090200	2315700	19070	19070	19070	19070	0
743	20240913	090100	2315700	19070	19070	19070	19070	50
744	20240913	090000	1362200	19460	19460	19460	19460	70