KissMeData/025950/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	190800	346952220	19650	19650	19650	19650	521
3	20240910	190700	346952220	19650	19650	19650	19650	0
4	20240910	190600	346952220	19650	19650	19650	19650	0
5	20240910	190500	346952220	19650	19650	19650	19650	0
6	20240910	190400	346952220	19650	19650	19650	19650	0
7	20240910	190300	346952220	19650	19650	19650	19650	0
8	20240910	190200	346952220	19650	19650	19650	19650	0
9	20240910	190100	346952220	19650	19650	19650	19650	0
10	20240910	190000	346952220	19650	19650	19650	19650	0
11	20240910	185900	346952220	19650	19650	19650	19650	0
12	20240910	185800	346952220	19650	19650	19650	19650	0
13	20240910	185700	346952220	19650	19650	19650	19650	0
14	20240910	185600	346952220	19650	19650	19650	19650	0
15	20240910	185500	346952220	19650	19650	19650	19650	0
16	20240910	185400	346952220	19650	19650	19650	19650	0
17	20240910	185300	346952220	19650	19650	19650	19650	0
18	20240910	185200	346952220	19650	19650	19650	19650	0
19	20240910	185100	346952220	19650	19650	19650	19650	0
20	20240910	185000	346952220	19650	19650	19650	19650	0
21	20240910	184900	346952220	19650	19650	19650	19650	0
22	20240910	184800	346952220	19650	19650	19650	19650	0
23	20240910	184700	346952220	19650	19650	19650	19650	0
24	20240910	184600	346952220	19650	19650	19650	19650	0
25	20240910	184500	346952220	19650	19650	19650	19650	0
26	20240910	184400	346952220	19650	19650	19650	19650	0
27	20240910	184300	346952220	19650	19650	19650	19650	0
28	20240910	184200	346952220	19650	19650	19650	19650	0
29	20240910	184100	346952220	19650	19650	19650	19650	0
30	20240910	184000	346952220	19650	19650	19650	19650	0
31	20240910	183900	346952220	19650	19650	19650	19650	0
32	20240910	183800	346952220	19650	19650	19650	19650	521
33	20240910	183700	346952220	19650	19650	19650	19650	0
34	20240910	183600	346952220	19650	19650	19650	19650	0
35	20240910	183500	346952220	19650	19650	19650	19650	0
36	20240910	183400	346952220	19650	19650	19650	19650	0
37	20240910	183300	346952220	19650	19650	19650	19650	0
38	20240910	183200	346952220	19650	19650	19650	19650	0
39	20240910	183100	346952220	19650	19650	19650	19650	0
40	20240910	183000	346952220	19650	19650	19650	19650	0
41	20240910	182900	346952220	19650	19650	19650	19650	0
42	20240910	182800	346952220	19650	19650	19650	19650	0
43	20240910	182700	346952220	19650	19650	19650	19650	0
44	20240910	182600	346952220	19650	19650	19650	19650	0
45	20240910	182500	346952220	19650	19650	19650	19650	0
46	20240910	182400	346952220	19650	19650	19650	19650	0
47	20240910	182300	346952220	19650	19650	19650	19650	0
48	20240910	182200	346952220	19650	19650	19650	19650	0
49	20240910	182100	346952220	19650	19650	19650	19650	0
50	20240910	182000	346952220	19650	19650	19650	19650	0
51	20240910	181900	346952220	19650	19650	19650	19650	0
52	20240910	181800	346952220	19650	19650	19650	19650	0
53	20240910	181700	346952220	19650	19650	19650	19650	0
54	20240910	181600	346952220	19650	19650	19650	19650	0
55	20240910	181500	346952220	19650	19650	19650	19650	0
56	20240910	181400	346952220	19650	19650	19650	19650	0
57	20240910	181300	346952220	19650	19650	19650	19650	0
58	20240910	181200	346952220	19650	19650	19650	19650	0
59	20240910	181100	346952220	19650	19650	19650	19650	0
60	20240910	181000	346952220	19650	19650	19650	19650	0
61	20240910	180900	346952220	19650	19650	19650	19650	0
62	20240910	180800	346952220	19650	19650	19650	19650	521
63	20240910	180700	346952220	19650	19650	19650	19650	0
64	20240910	180600	346952220	19650	19650	19650	19650	0
65	20240910	180500	346952220	19650	19650	19650	19650	0
66	20240910	180400	346952220	19650	19650	19650	19650	0
67	20240910	180300	346952220	19650	19650	19650	19650	0
68	20240910	180200	346952220	19650	19650	19650	19650	0
69	20240910	180100	346952220	19650	19650	19650	19650	0
70	20240910	180000	346952220	19650	19650	19650	19650	0
71	20240910	175900	346952220	19650	19650	19650	19650	0
72	20240910	175800	346952220	19650	19650	19650	19650	0
73	20240910	175700	346952220	19650	19650	19650	19650	0
74	20240910	175600	346952220	19650	19650	19650	19650	0
75	20240910	175500	346952220	19650	19650	19650	19650	0
76	20240910	175400	346952220	19650	19650	19650	19650	0
77	20240910	175300	346952220	19650	19650	19650	19650	0
78	20240910	175200	346952220	19650	19650	19650	19650	0
79	20240910	175100	346952220	19650	19650	19650	19650	0
80	20240910	175000	346952220	19650	19650	19650	19650	0
81	20240910	174900	346952220	19650	19650	19650	19650	0
82	20240910	174800	346952220	19650	19650	19650	19650	0
83	20240910	174700	346952220	19650	19650	19650	19650	0
84	20240910	174600	346952220	19650	19650	19650	19650	0
85	20240910	174500	346952220	19650	19650	19650	19650	0
86	20240910	174400	346952220	19650	19650	19650	19650	0
87	20240910	174300	346952220	19650	19650	19650	19650	0
88	20240910	174200	346952220	19650	19650	19650	19650	0
89	20240910	174100	346952220	19650	19650	19650	19650	0
90	20240910	174000	346952220	19650	19650	19650	19650	0
91	20240910	173900	346952220	19650	19650	19650	19650	0
92	20240910	173800	346952220	19650	19650	19650	19650	521
93	20240910	173700	346952220	19650	19650	19650	19650	0
94	20240910	173600	346952220	19650	19650	19650	19650	0
95	20240910	173500	346952220	19650	19650	19650	19650	0
96	20240910	173400	346952220	19650	19650	19650	19650	0
97	20240910	173300	346952220	19650	19650	19650	19650	0
98	20240910	173200	346952220	19650	19650	19650	19650	0
99	20240910	173100	346952220	19650	19650	19650	19650	0
100	20240910	173000	346952220	19650	19650	19650	19650	0
101	20240910	172900	346952220	19650	19650	19650	19650	0
102	20240910	172800	346952220	19650	19650	19650	19650	0
103	20240910	172700	346952220	19650	19650	19650	19650	0
104	20240910	172600	346952220	19650	19650	19650	19650	0
105	20240910	172500	346952220	19650	19650	19650	19650	0
106	20240910	172400	346952220	19650	19650	19650	19650	0
107	20240910	172300	346952220	19650	19650	19650	19650	0
108	20240910	172200	346952220	19650	19650	19650	19650	0
109	20240910	172100	346952220	19650	19650	19650	19650	0
110	20240910	172000	346952220	19650	19650	19650	19650	0
111	20240910	171900	346952220	19650	19650	19650	19650	0
112	20240910	171800	346952220	19650	19650	19650	19650	0
113	20240910	171700	346952220	19650	19650	19650	19650	0
114	20240910	171600	346952220	19650	19650	19650	19650	0
115	20240910	171500	346952220	19650	19650	19650	19650	0
116	20240910	171400	346952220	19650	19650	19650	19650	0
117	20240910	171300	346952220	19650	19650	19650	19650	0
118	20240910	171200	346952220	19650	19650	19650	19650	0
119	20240910	171100	346952220	19650	19650	19650	19650	0
120	20240910	171000	346952220	19650	19650	19650	19650	0
121	20240910	170900	346952220	19650	19650	19650	19650	0
122	20240910	170800	346952220	19650	19650	19650	19650	521
123	20240910	170700	346952220	19650	19650	19650	19650	0
124	20240910	170600	346952220	19650	19650	19650	19650	0
125	20240910	170500	346952220	19650	19650	19650	19650	0
126	20240910	170400	346952220	19650	19650	19650	19650	0
127	20240910	170300	346952220	19650	19650	19650	19650	0
128	20240910	170200	346952220	19650	19650	19650	19650	0
129	20240910	170100	346952220	19650	19650	19650	19650	0
130	20240910	170000	346952220	19650	19650	19650	19650	0
131	20240910	165900	346952220	19650	19650	19650	19650	0
132	20240910	165800	346952220	19650	19650	19650	19650	0
133	20240910	165700	346952220	19650	19650	19650	19650	0
134	20240910	165600	346952220	19650	19650	19650	19650	0
135	20240910	165500	346952220	19650	19650	19650	19650	0
136	20240910	165400	346952220	19650	19650	19650	19650	0
137	20240910	165300	346952220	19650	19650	19650	19650	0
138	20240910	165200	346952220	19650	19650	19650	19650	0
139	20240910	165100	346952220	19650	19650	19650	19650	0
140	20240910	165000	346952220	19650	19650	19650	19650	0
141	20240910	164900	346952220	19650	19650	19650	19650	0
142	20240910	164800	346952220	19650	19650	19650	19650	0
143	20240910	164700	346952220	19650	19650	19650	19650	0
144	20240910	164600	346952220	19650	19650	19650	19650	0
145	20240910	164500	346952220	19650	19650	19650	19650	0
146	20240910	164400	346952220	19650	19650	19650	19650	0
147	20240910	164300	346952220	19650	19650	19650	19650	0
148	20240910	164200	346952220	19650	19650	19650	19650	0
149	20240910	164100	346952220	19650	19650	19650	19650	0
150	20240910	164000	346952220	19650	19650	19650	19650	0
151	20240910	163900	346952220	19650	19650	19650	19650	0
152	20240910	163800	346952220	19650	19650	19650	19650	521
153	20240910	163700	346952220	19650	19650	19650	19650	0
154	20240910	163600	346952220	19650	19650	19650	19650	0
155	20240910	163500	346952220	19650	19650	19650	19650	0
156	20240910	163400	346952220	19650	19650	19650	19650	0
157	20240910	163300	346952220	19650	19650	19650	19650	0
158	20240910	163200	346952220	19650	19650	19650	19650	0
159	20240910	163100	346952220	19650	19650	19650	19650	0
160	20240910	163000	346952220	19650	19650	19650	19650	0
161	20240910	162900	346952220	19650	19650	19650	19650	0
162	20240910	162800	346952220	19650	19650	19650	19650	0
163	20240910	162700	346952220	19650	19650	19650	19650	0
164	20240910	162600	346952220	19650	19650	19650	19650	0
165	20240910	162500	346952220	19650	19650	19650	19650	0
166	20240910	162400	346952220	19650	19650	19650	19650	0
167	20240910	162300	346952220	19650	19650	19650	19650	0
168	20240910	162200	346952220	19650	19650	19650	19650	0
169	20240910	162100	346952220	19650	19650	19650	19650	0
170	20240910	162000	346952220	19650	19650	19650	19650	0
171	20240910	161900	346952220	19650	19650	19650	19650	0
172	20240910	161800	346952220	19650	19650	19650	19650	0
173	20240910	161700	346952220	19650	19650	19650	19650	0
174	20240910	161600	346952220	19650	19650	19650	19650	0
175	20240910	161500	346952220	19650	19650	19650	19650	0
176	20240910	161400	346952220	19650	19650	19650	19650	0
177	20240910	161300	346952220	19650	19650	19650	19650	0
178	20240910	161200	346952220	19650	19650	19650	19650	0
179	20240910	161100	346952220	19650	19650	19650	19650	0
180	20240910	161000	346952220	19650	19650	19650	19650	0
181	20240910	160900	346952220	19650	19650	19650	19650	0
182	20240910	160800	346952220	19650	19650	19650	19650	521
183	20240910	160700	346952220	19650	19650	19650	19650	0
184	20240910	160600	346952220	19650	19650	19650	19650	0
185	20240910	160500	346952220	19650	19650	19650	19650	0
186	20240910	160400	346952220	19650	19650	19650	19650	0
187	20240910	160300	346952220	19650	19650	19650	19650	0
188	20240910	160200	346952220	19650	19650	19650	19650	0
189	20240910	160100	346952220	19650	19650	19650	19650	0
190	20240910	160000	346952220	19650	19650	19650	19650	0
191	20240910	155900	346952220	19650	19650	19650	19650	0
192	20240910	155800	346952220	19650	19650	19650	19650	0
193	20240910	155700	346952220	19650	19650	19650	19650	0
194	20240910	155600	346952220	19650	19650	19650	19650	0
195	20240910	155500	346952220	19650	19650	19650	19650	0
196	20240910	155400	346952220	19650	19650	19650	19650	0
197	20240910	155300	346952220	19650	19650	19650	19650	0
198	20240910	155200	346952220	19650	19650	19650	19650	0
199	20240910	155100	346952220	19650	19650	19650	19650	0
200	20240910	155000	346952220	19650	19650	19650	19650	0
201	20240910	154900	346952220	19650	19650	19650	19650	0
202	20240910	154800	346952220	19650	19650	19650	19650	0
203	20240910	154700	346952220	19650	19650	19650	19650	0
204	20240910	154600	346952220	19650	19650	19650	19650	0
205	20240910	154500	346952220	19650	19650	19650	19650	0
206	20240910	154400	346952220	19650	19650	19650	19650	0
207	20240910	154300	346952220	19650	19650	19650	19650	0
208	20240910	154200	346952220	19650	19650	19650	19650	0
209	20240910	154100	346952220	19650	19650	19650	19650	0
210	20240910	154000	346952220	19650	19650	19650	19650	0
211	20240910	153900	346952220	19650	19650	19650	19650	0
212	20240910	153800	346952220	19650	19650	19650	19650	521
213	20240910	153700	346952220	19650	19650	19650	19650	0
214	20240910	153600	346952220	19650	19650	19650	19650	0
215	20240910	153500	346952220	19650	19650	19650	19650	0
216	20240910	153400	346952220	19650	19650	19650	19650	0
217	20240910	153300	346952220	19650	19650	19650	19650	0
218	20240910	153200	346952220	19650	19650	19650	19650	0
219	20240910	153100	346952220	19650	19650	19650	19650	0
220	20240910	153000	346952220	19650	19650	19650	19650	521
221	20240910	152900	336714570	19780	19780	19780	19780	0
222	20240910	152800	336714570	19780	19780	19780	19780	0
223	20240910	152700	336714570	19780	19780	19780	19780	0
224	20240910	152600	336714570	19780	19780	19780	19780	0
225	20240910	152500	336714570	19780	19780	19780	19780	0
226	20240910	152400	336714570	19780	19780	19780	19780	0
227	20240910	152300	336714570	19780	19780	19780	19780	0
228	20240910	152200	336714570	19780	19780	19780	19780	0
229	20240910	152100	336714570	19780	19780	19780	19780	0
230	20240910	152000	336714570	19780	19780	19780	19780	0
231	20240910	151900	336714570	19780	19800	19800	19780	180
232	20240910	151800	333151030	19800	19940	19940	19800	13
233	20240910	151700	332892930	19940	19780	19940	19780	14
234	20240910	151600	332615690	19940	19940	19940	19940	0
235	20240910	151500	332615690	19940	19940	19940	19940	0
236	20240910	151400	332615690	19940	19940	19940	19940	0
237	20240910	151300	332615690	19940	19940	19940	19940	2
238	20240910	151200	332575810	19770	19770	19770	19770	0
239	20240910	151100	332575810	19770	19770	19770	19770	0
240	20240910	151000	332575810	19770	19940	19940	19770	482
241	20240910	150900	323045350	19940	19960	19960	19770	30
242	20240910	150800	322450710	19960	19810	19960	19800	115
243	20240910	150700	320172750	19960	19960	19960	19960	0
244	20240910	150600	320172750	19960	19820	19960	19820	9
245	20240910	150500	319994090	19960	19810	19960	19810	13
246	20240910	150400	319735930	19960	19840	19960	19840	5
247	20240910	150300	319636360	19790	19790	19790	19790	0
248	20240910	150200	319636360	19790	19790	19790	19790	7
249	20240910	150100	319497830	19790	19790	19790	19790	1
250	20240910	150000	319478040	19770	19790	19790	19770	14
251	20240910	145900	319201220	19790	19760	19790	19760	197
252	20240910	145800	315302850	19770	19770	19770	19770	0
253	20240910	145700	315302850	19770	19770	19770	19770	0
254	20240910	145600	315302850	19770	19640	19770	19640	3
255	20240910	145500	315243800	19780	19780	19780	19780	1
256	20240910	145400	315224020	19780	19780	19780	19780	0
257	20240910	145300	315224020	19780	19780	19780	19780	1
258	20240910	145200	315204240	19620	19620	19620	19620	0
259	20240910	145100	315204240	19620	19620	19620	19620	1
260	20240910	145000	315184620	19790	19790	19790	19790	0
261	20240910	144900	315184620	19790	19790	19790	19790	2
262	20240910	144800	315145040	19610	19790	19790	19610	2
263	20240910	144700	315105640	19570	19790	19790	19570	14
264	20240910	144600	314829790	19720	19720	19720	19720	1
265	20240910	144500	314810070	19970	19970	19970	19970	0
266	20240910	144400	314810070	19970	19970	19970	19970	0
267	20240910	144300	314810070	19970	19970	19970	19970	0
268	20240910	144200	314810070	19970	19970	19970	19970	0
269	20240910	144100	314810070	19970	19970	19970	19970	0
270	20240910	144000	314810070	19970	19970	19970	19970	0
271	20240910	143900	314810070	19970	19970	19970	19970	0
272	20240910	143800	314810070	19970	19970	19970	19970	0
273	20240910	143700	314810070	19970	19970	19970	19970	0
274	20240910	143600	314810070	19970	19970	19970	19970	0
275	20240910	143500	314810070	19970	19970	19970	19970	0
276	20240910	143400	314810070	19970	19970	19970	19970	0
277	20240910	143300	314810070	19970	19970	19970	19970	0
278	20240910	143200	314810070	19970	19970	19970	19970	0
279	20240910	143100	314810070	19970	19970	19970	19970	0
280	20240910	143000	314810070	19970	19970	19970	19970	0
281	20240910	142900	314810070	19970	19970	19970	19970	0
282	20240910	142800	314810070	19970	19970	19970	19970	0
283	20240910	142700	314810070	19970	19970	19970	19970	0
284	20240910	142600	314810070	19970	19970	19970	19970	0
285	20240910	142500	314810070	19970	19970	19970	19970	0
286	20240910	142400	314810070	19970	19820	19970	19820	1001
287	20240910	142300	294893760	19830	19830	19830	19830	2
288	20240910	142200	294854100	19820	19640	19820	19640	564
289	20240910	142100	283731170	19520	19660	19660	19490	1058
290	20240910	142000	263065940	19830	19830	19830	19830	183
291	20240910	141900	259437050	19830	19830	19830	19830	0
292	20240910	141800	259437050	19830	19830	19830	19830	0
293	20240910	141700	259437050	19830	19830	19830	19830	1
294	20240910	141600	259417220	19850	19850	19850	19850	0
295	20240910	141500	259417220	19850	19850	19850	19850	0
296	20240910	141400	259417220	19850	19850	19850	19850	0
297	20240910	141300	259417220	19850	19850	19850	19850	0
298	20240910	141200	259417220	19850	19850	19850	19850	1000
299	20240910	141100	239567220	19850	19840	19850	19840	44
300	20240910	141000	238693950	19900	19900	19900	19900	0
301	20240910	140900	238693950	19900	19730	19900	19730	5
302	20240910	140800	238594690	19710	19710	19710	19710	0
303	20240910	140700	238594690	19710	19540	19710	19540	312
304	20240910	140600	232470580	19550	19550	19550	19550	1
305	20240910	140500	232451030	19490	19500	19500	19490	99
306	20240910	140400	230521510	19490	19490	19490	19490	0
307	20240910	140300	230521510	19490	19490	19490	19490	0
308	20240910	140200	230521510	19490	19490	19490	19490	20
309	20240910	140100	230131710	19490	19490	19490	19490	0
310	20240910	140000	230131710	19490	19490	19490	19490	0
311	20240910	135900	230131710	19490	19490	19490	19490	0
312	20240910	135800	230131710	19490	19490	19490	19490	0
313	20240910	135700	230131710	19490	19490	19490	19490	0
314	20240910	135600	230131710	19490	19490	19490	19490	2
315	20240910	135500	230092730	19490	19500	19500	19490	43
316	20240910	135400	229254600	19560	19560	19560	19560	0
317	20240910	135300	229254600	19560	19560	19560	19560	0
318	20240910	135200	229254600	19560	19560	19560	19560	0
319	20240910	135100	229254600	19560	19560	19560	19560	0
320	20240910	135000	229254600	19560	19560	19560	19560	0
321	20240910	134900	229254600	19560	19560	19560	19560	0
322	20240910	134800	229254600	19560	19560	19560	19560	0
323	20240910	134700	229254600	19560	19560	19560	19560	0
324	20240910	134600	229254600	19560	19560	19560	19560	1
325	20240910	134500	229235040	19510	19510	19510	19510	0
326	20240910	134400	229235040	19510	19510	19510	19510	0
327	20240910	134300	229235040	19510	19430	19510	19390	25
328	20240910	134200	228749260	19450	19450	19450	19450	0
329	20240910	134100	228749260	19450	19510	19510	19450	429
330	20240910	134000	220381660	19520	19540	19540	19520	475
331	20240910	133900	211105360	19550	19550	19550	19550	33
332	20240910	133800	210460210	19560	19560	19560	19560	0
333	20240910	133700	210460210	19560	19560	19560	19560	50
334	20240910	133600	209482210	19560	19560	19560	19560	0
335	20240910	133500	209482210	19560	19560	19560	19560	22
336	20240910	133400	209051890	19560	19560	19560	19560	78
337	20240910	133300	207526210	19560	19590	19590	19560	84
338	20240910	133200	205881700	19590	19590	19590	19590	0
339	20240910	133100	205881700	19590	19590	19590	19590	55
340	20240910	133000	204804250	19690	19690	19690	19690	0
341	20240910	132900	204804250	19690	19690	19690	19690	0
342	20240910	132800	204804250	19690	19690	19690	19690	0
343	20240910	132700	204804250	19690	19690	19690	19690	0
344	20240910	132600	204804250	19690	19690	19690	19690	0
345	20240910	132500	204804250	19690	19690	19690	19690	0
346	20240910	132400	204804250	19690	19690	19690	19690	0
347	20240910	132300	204804250	19690	19690	19690	19690	0
348	20240910	132200	204804250	19690	19690	19690	19690	0
349	20240910	132100	204804250	19690	19690	19690	19690	1
350	20240910	132000	204784560	19590	19590	19590	19590	0
351	20240910	131900	204784560	19590	19590	19590	19590	18
352	20240910	131800	204431940	19690	19690	19690	19690	1
353	20240910	131700	204412250	19690	19690	19690	19690	1
354	20240910	131600	204392560	19590	19590	19590	19590	30
355	20240910	131500	203804860	19600	19600	19600	19600	11
356	20240910	131400	203589260	19730	19730	19730	19730	0
357	20240910	131300	203589260	19730	19730	19730	19730	5
358	20240910	131200	203490610	19590	19590	19590	19590	0
359	20240910	131100	203490610	19590	19590	19590	19590	0
360	20240910	131000	203490610	19590	19590	19590	19590	0
361	20240910	130900	203490610	19590	19600	19600	19590	40
362	20240910	130800	202706820	19610	19620	19620	19610	78
363	20240910	130700	201176880	19620	19670	19700	19620	239
364	20240910	130600	196471020	19700	19700	19700	19700	0
365	20240910	130500	196471020	19700	19700	19700	19700	0
366	20240910	130400	196471020	19700	19700	19700	19700	0
367	20240910	130300	196471020	19700	19700	19700	19700	0
368	20240910	130200	196471020	19700	19700	19700	19700	0
369	20240910	130100	196471020	19700	19700	19700	19700	0
370	20240910	130000	196471020	19700	19700	19700	19700	1
371	20240910	125900	196451320	19700	19700	19700	19700	2
372	20240910	125800	196411920	19700	19700	19700	19700	6
373	20240910	125700	196293720	19620	19620	19620	19620	0
374	20240910	125600	196293720	19620	19620	19620	19620	0
375	20240910	125500	196293720	19620	19690	19690	19620	39
376	20240910	125400	195528260	19690	19690	19690	19690	4
377	20240910	125300	195449500	19720	19720	19720	19720	0
378	20240910	125200	195449500	19720	19720	19720	19720	0
379	20240910	125100	195449500	19720	19720	19720	19720	2
380	20240910	125000	195410060	19720	19720	19720	19720	0
381	20240910	124900	195410060	19720	19720	19720	19720	0
382	20240910	124800	195410060	19720	19720	19720	19720	5
383	20240910	124700	195311460	19720	19720	19720	19720	10
384	20240910	124600	195114260	19730	19730	19730	19730	0
385	20240910	124500	195114260	19730	19730	19730	19730	10
386	20240910	124400	194916960	19730	19730	19730	19730	3
387	20240910	124300	194857770	19730	19730	19730	19730	11
388	20240910	124200	194640740	19610	19610	19610	19610	0
389	20240910	124100	194640740	19610	19610	19610	19610	0
390	20240910	124000	194640740	19610	19610	19610	19610	19
391	20240910	123900	194268150	19790	19790	19790	19790	0
392	20240910	123800	194268150	19790	19790	19790	19790	0
393	20240910	123700	194268150	19790	19790	19790	19790	0
394	20240910	123600	194268150	19790	19790	19790	19790	0
395	20240910	123500	194268150	19790	19790	19790	19790	0
396	20240910	123400	194268150	19790	19790	19790	19790	0
397	20240910	123300	194268150	19790	19790	19790	19790	0
398	20240910	123200	194268150	19790	19790	19790	19790	0
399	20240910	123100	194268150	19790	19700	19790	19530	101
400	20240910	123000	192287260	19700	19760	19760	19700	1000
401	20240910	122900	172554620	19760	19790	19790	19760	500
402	20240910	122800	162668700	19900	19900	19900	19900	0
403	20240910	122700	162668700	19900	19900	19900	19900	1
404	20240910	122600	162648800	19800	19800	19800	19800	0
405	20240910	122500	162648800	19800	19800	19800	19800	0
406	20240910	122400	162648800	19800	19800	19800	19800	0
407	20240910	122300	162648800	19800	19800	19800	19800	131
408	20240910	122200	160055000	19810	19810	19810	19810	0
409	20240910	122100	160055000	19810	19810	19810	19810	0
410	20240910	122000	160055000	19810	19810	19810	19810	0
411	20240910	121900	160055000	19810	19810	19810	19810	0
412	20240910	121800	160055000	19810	19810	19810	19810	0
413	20240910	121700	160055000	19810	19810	19810	19810	0
414	20240910	121600	160055000	19810	19810	19810	19810	0
415	20240910	121500	160055000	19810	19810	19810	19810	0
416	20240910	121400	160055000	19810	19810	19810	19810	2
417	20240910	121300	160015380	19810	19810	19810	19810	0
418	20240910	121200	160015380	19810	19810	19810	19810	0
419	20240910	121100	160015380	19810	19810	19810	19810	0
420	20240910	121000	160015380	19810	19810	19810	19810	0
421	20240910	120900	160015380	19810	19900	19900	19810	12
422	20240910	120800	159776690	19880	19880	19880	19880	1
423	20240910	120700	159756810	19900	19900	19900	19900	0
424	20240910	120600	159756810	19900	19900	19900	19900	0
425	20240910	120500	159756810	19900	19900	19900	19900	0
426	20240910	120400	159756810	19900	19900	19900	19900	101
427	20240910	120300	157746910	19900	19900	19900	19900	0
428	20240910	120200	157746910	19900	19900	19900	19900	0
429	20240910	120100	157746910	19900	19900	19900	19900	20
430	20240910	120000	157348910	19900	19900	19900	19900	1
431	20240910	115900	157329010	19800	19800	19800	19800	0
432	20240910	115800	157329010	19800	19800	19800	19800	0
433	20240910	115700	157329010	19800	19800	19800	19800	0
434	20240910	115600	157329010	19800	19800	19800	19800	0
435	20240910	115500	157329010	19800	19800	19800	19800	42
436	20240910	115400	156497410	19900	19900	19900	19900	0
437	20240910	115300	156497410	19900	19900	19900	19900	0
438	20240910	115200	156497410	19900	19900	19900	19900	0
439	20240910	115100	156497410	19900	19900	19900	19900	5
440	20240910	115000	156397910	19900	19900	19900	19900	0
441	20240910	114900	156397910	19900	19900	19900	19900	0
442	20240910	114800	156397910	19900	19900	19900	19900	0
443	20240910	114700	156397910	19900	19900	19900	19900	0
444	20240910	114600	156397910	19900	19900	19900	19900	0
445	20240910	114500	156397910	19900	19900	19900	19900	0
446	20240910	114400	156397910	19900	19900	19900	19900	0
447	20240910	114300	156397910	19900	19900	19900	19900	0
448	20240910	114200	156397910	19900	19900	19900	19900	10
449	20240910	114100	156198910	19920	19920	19920	19920	0
450	20240910	114000	156198910	19920	19920	19920	19920	0
451	20240910	113900	156198910	19920	19920	19920	19920	0
452	20240910	113800	156198910	19920	19920	19920	19920	1
453	20240910	113700	156178990	19810	19810	19810	19810	0
454	20240910	113600	156178990	19810	19810	19810	19810	0
455	20240910	113500	156178990	19810	19810	19810	19810	0
456	20240910	113400	156178990	19810	19810	19810	19810	0
457	20240910	113300	156178990	19810	19810	19810	19810	0
458	20240910	113200	156178990	19810	19810	19810	19810	300
459	20240910	113100	150235990	19810	19810	19810	19810	0
460	20240910	113000	150235990	19810	19810	19810	19810	0
461	20240910	112900	150235990	19810	19810	19810	19810	51
462	20240910	112800	149225680	19810	19810	19810	19810	99
463	20240910	112700	147264490	19810	19810	19810	19810	0
464	20240910	112600	147264490	19810	19810	19810	19810	2
465	20240910	112500	147224870	19930	19930	19930	19930	0
466	20240910	112400	147224870	19930	19930	19930	19930	0
467	20240910	112300	147224870	19930	19930	19930	19930	0
468	20240910	112200	147224870	19930	19930	19930	19930	0
469	20240910	112100	147224870	19930	19930	19930	19930	0
470	20240910	112000	147224870	19930	19930	19930	19930	0
471	20240910	111900	147224870	19930	19930	19930	19930	0
472	20240910	111800	147224870	19930	19930	19930	19930	0
473	20240910	111700	147224870	19930	19930	19930	19930	0
474	20240910	111600	147224870	19930	19930	19930	19930	1
475	20240910	111500	147204940	19930	19930	19930	19930	0
476	20240910	111400	147204940	19930	19930	19930	19930	0
477	20240910	111300	147204940	19930	19930	19930	19930	0
478	20240910	111200	147204940	19930	19930	19930	19930	0
479	20240910	111100	147204940	19930	19930	19930	19930	0
480	20240910	111000	147204940	19930	19930	19930	19930	0
481	20240910	110900	147204940	19930	19930	19930	19930	0
482	20240910	110800	147204940	19930	19930	19930	19930	0
483	20240910	110700	147204940	19930	19930	19930	19930	2
484	20240910	110600	147165080	19810	19810	19810	19810	0
485	20240910	110500	147165080	19810	19810	19810	19810	5
486	20240910	110400	147066030	19790	19790	19790	19790	0
487	20240910	110300	147066030	19790	19790	19790	19790	0
488	20240910	110200	147066030	19790	19790	19790	19790	0
489	20240910	110100	147066030	19790	19790	19790	19790	0
490	20240910	110000	147066030	19790	19790	19790	19790	0
491	20240910	105900	147066030	19790	19790	19790	19790	0
492	20240910	105800	147066030	19790	19930	19930	19790	15
493	20240910	105700	146767360	19970	19930	19970	19930	89
494	20240910	105600	144993510	19930	19930	19970	19930	110
495	20240910	105500	142801050	19930	19930	19930	19930	0
496	20240910	105400	142801050	19930	19930	19930	19930	0
497	20240910	105300	142801050	19930	19930	19930	19930	0
498	20240910	105200	142801050	19930	19930	19930	19930	0
499	20240910	105100	142801050	19930	19930	19930	19930	0
500	20240910	105000	142801050	19930	19930	19930	19930	0
501	20240910	104900	142801050	19930	19930	19930	19930	0
502	20240910	104800	142801050	19930	19930	19930	19930	0
503	20240910	104700	142801050	19930	19930	19930	19930	0
504	20240910	104600	142801050	19930	19930	19930	19930	16
505	20240910	104500	142482170	19930	19930	19930	19930	1
506	20240910	104400	142462240	19930	19930	19930	19930	0
507	20240910	104300	142462240	19930	19930	19930	19930	0
508	20240910	104200	142462240	19930	19930	19930	19930	0
509	20240910	104100	142462240	19930	19930	19930	19930	0
510	20240910	104000	142462240	19930	19930	19930	19930	0
511	20240910	103900	142462240	19930	19930	19930	19930	0
512	20240910	103800	142462240	19930	19930	19930	19930	0
513	20240910	103700	142462240	19930	19930	19930	19930	1
514	20240910	103600	142442310	19800	19800	19800	19800	0
515	20240910	103500	142442310	19800	19900	19900	19800	594
516	20240910	103400	130665600	19900	19900	19900	19900	0
517	20240910	103300	130665600	19900	19900	19900	19900	0
518	20240910	103200	130665600	19900	19900	19900	19900	0
519	20240910	103100	130665600	19900	19900	19900	19900	0
520	20240910	103000	130665600	19900	19900	19900	19900	0
521	20240910	102900	130665600	19900	19900	19900	19900	10
522	20240910	102800	130466600	19900	19900	19900	19900	0
523	20240910	102700	130466600	19900	19900	19900	19900	0
524	20240910	102600	130466600	19900	19900	19900	19900	0
525	20240910	102500	130466600	19900	19900	19900	19900	0
526	20240910	102400	130466600	19900	19900	19900	19900	3
527	20240910	102300	130406900	19900	19910	19910	19900	331
528	20240910	102200	123819810	19910	19910	19910	19910	0
529	20240910	102100	123819810	19910	19910	19910	19910	3
530	20240910	102000	123760080	19970	19970	19970	19970	0
531	20240910	101900	123760080	19970	19970	19970	19970	10
532	20240910	101800	123560380	19960	19960	19960	19960	9
533	20240910	101700	123380740	19960	19960	19960	19960	90
534	20240910	101600	121584340	19960	19960	19960	19960	1
535	20240910	101500	121564380	19900	19900	19900	19900	0
536	20240910	101400	121564380	19900	19900	19900	19900	0
537	20240910	101300	121564380	19900	19900	19900	19900	0
538	20240910	101200	121564380	19900	19900	19900	19900	13
539	20240910	101100	121305680	19900	19900	19900	19900	13
540	20240910	101000	121046980	19900	19900	19900	19900	0
541	20240910	100900	121046980	19900	19900	19900	19900	12
542	20240910	100800	120808180	19900	19900	19900	19900	0
543	20240910	100700	120808180	19900	19910	19910	19900	53
544	20240910	100600	119753000	19900	19900	19900	19900	145
545	20240910	100500	116867500	19900	19900	19900	19900	0
546	20240910	100400	116867500	19900	19900	19900	19900	0
547	20240910	100300	116867500	19900	19900	19900	19900	0
548	20240910	100200	116867500	19900	19900	19900	19900	0
549	20240910	100100	116867500	19900	19900	19900	19900	300
550	20240910	100000	110897500	19910	19910	19910	19910	0
551	20240910	095900	110897500	19910	19910	19910	19910	1
552	20240910	095800	110877590	19800	19850	19850	19800	1400
553	20240910	095700	83152950	19850	19850	19850	19850	0
554	20240910	095600	83152950	19850	19850	19850	19850	0
555	20240910	095500	83152950	19850	19850	19850	19850	0
556	20240910	095400	83152950	19850	19850	19850	19850	173
557	20240910	095300	79718900	19850	19850	19850	19850	0
558	20240910	095200	79718900	19850	19850	19850	19850	80
559	20240910	095100	78130900	19910	19910	19910	19910	10
560	20240910	095000	77931800	19920	19920	19920	19920	0
561	20240910	094900	77931800	19920	19920	19920	19920	0
562	20240910	094800	77931800	19920	19890	19920	19890	226
563	20240910	094700	73435900	19900	19900	19900	19900	0
564	20240910	094600	73435900	19900	19900	19900	19900	19
565	20240910	094500	73057800	19920	19920	19920	19920	1
566	20240910	094400	73037880	19920	19920	19920	19920	0
567	20240910	094300	73037880	19920	19920	19920	19920	0
568	20240910	094200	73037880	19920	19920	19920	19920	300
569	20240910	094100	67061880	19920	19920	19920	19920	11
570	20240910	094000	66842760	19920	19920	19920	19920	3
571	20240910	093900	66783000	19920	19910	19920	19910	2
572	20240910	093800	66743170	19930	19930	19930	19930	0
573	20240910	093700	66743170	19930	19930	19930	19930	0
574	20240910	093600	66743170	19930	19930	19930	19930	0
575	20240910	093500	66743170	19930	19930	19930	19930	0
576	20240910	093400	66743170	19930	19930	19930	19930	1
577	20240910	093300	66723240	19930	19810	19930	19800	48
578	20240910	093200	65772360	19810	19810	19810	19810	15
579	20240910	093100	65475210	19810	19810	19810	19810	0
580	20240910	093000	65475210	19810	19780	19810	19780	23
581	20240910	092900	65019670	19980	19980	19980	19980	0
582	20240910	092800	65019670	19980	19980	19980	19980	0
583	20240910	092700	65019670	19980	19980	19980	19980	0
584	20240910	092600	65019670	19980	19890	19980	19780	17
585	20240910	092500	64682570	19770	19770	19770	19770	20
586	20240910	092400	64287170	19890	19880	19890	19880	3
587	20240910	092300	64227520	19770	19800	19800	19770	101
588	20240910	092200	62227750	19800	19800	19800	19800	0
589	20240910	092100	62227750	19800	19800	19800	19800	300
590	20240910	092000	56287750	19800	19800	19800	19800	1
591	20240910	091900	56267950	19800	19800	19800	19800	40
592	20240910	091800	55475950	19800	19800	19800	19800	150
593	20240910	091700	52505950	19870	19870	19870	19870	0
594	20240910	091600	52505950	19870	19870	19870	19870	0
595	20240910	091500	52505950	19870	19870	19870	19870	0
596	20240910	091400	52505950	19870	19880	19890	19870	384
597	20240910	091300	44871260	19880	19890	19890	19880	247
598	20240910	091200	39959890	19990	19990	19990	19990	1
599	20240910	091100	39939900	19880	19890	19890	19880	63
600	20240910	091000	38687060	19880	19880	19880	19880	153
601	20240910	090900	35645420	19790	19790	19790	19790	183
602	20240910	090800	32023850	19750	19750	19750	19750	0
603	20240910	090700	32023850	19750	19800	19800	19750	211
604	20240910	090600	27848100	19810	19840	19840	19810	326
605	20240910	090500	21386630	19810	19810	19810	19810	5
606	20240910	090400	21287580	19810	19810	19810	19810	0
607	20240910	090300	21287580	19810	20000	20000	19810	878
608	20240910	090200	3820000	20000	20000	20000	20000	16
609	20240910	090100	3500000	20000	20000	20000	20000	0
610	20240910	090000	3500000	20000	20000	20000	20000	175