KissMeData/001940/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	183500	202006890	19420	19420	19420	19420	464
3	20240913	183400	202006890	19420	19420	19420	19420	0
4	20240913	183300	202006890	19420	19420	19420	19420	0
5	20240913	183200	202006890	19420	19420	19420	19420	0
6	20240913	183100	202006890	19420	19420	19420	19420	0
7	20240913	183000	202006890	19420	19420	19420	19420	0
8	20240913	182900	202006890	19420	19420	19420	19420	0
9	20240913	182800	202006890	19420	19420	19420	19420	0
10	20240913	182700	202006890	19420	19420	19420	19420	0
11	20240913	182600	202006890	19420	19420	19420	19420	0
12	20240913	182500	202006890	19420	19420	19420	19420	0
13	20240913	182400	202006890	19420	19420	19420	19420	0
14	20240913	182300	202006890	19420	19420	19420	19420	0
15	20240913	182200	202006890	19420	19420	19420	19420	0
16	20240913	182100	202006890	19420	19420	19420	19420	0
17	20240913	182000	202006890	19420	19420	19420	19420	0
18	20240913	181900	202006890	19420	19420	19420	19420	0
19	20240913	181800	202006890	19420	19420	19420	19420	0
20	20240913	181700	202006890	19420	19420	19420	19420	0
21	20240913	181600	202006890	19420	19420	19420	19420	0
22	20240913	181500	202006890	19420	19420	19420	19420	0
23	20240913	181400	202006890	19420	19420	19420	19420	0
24	20240913	181300	202006890	19420	19420	19420	19420	0
25	20240913	181200	202006890	19420	19420	19420	19420	0
26	20240913	181100	202006890	19420	19420	19420	19420	0
27	20240913	181000	202006890	19420	19420	19420	19420	0
28	20240913	180900	202006890	19420	19420	19420	19420	0
29	20240913	180800	202006890	19420	19420	19420	19420	0
30	20240913	180700	202006890	19420	19420	19420	19420	0
31	20240913	180600	202006890	19420	19420	19420	19420	0
32	20240913	180500	202006890	19420	19420	19420	19420	464
33	20240913	180400	202006890	19420	19420	19420	19420	0
34	20240913	180300	202006890	19420	19420	19420	19420	0
35	20240913	180200	202006890	19420	19420	19420	19420	0
36	20240913	180100	202006890	19420	19420	19420	19420	0
37	20240913	180000	202006890	19420	19420	19420	19420	0
38	20240913	175900	202006890	19420	19420	19420	19420	0
39	20240913	175800	202006890	19420	19420	19420	19420	0
40	20240913	175700	202006890	19420	19420	19420	19420	0
41	20240913	175600	202006890	19420	19420	19420	19420	0
42	20240913	175500	202006890	19420	19420	19420	19420	0
43	20240913	175400	202006890	19420	19420	19420	19420	0
44	20240913	175300	202006890	19420	19420	19420	19420	0
45	20240913	175200	202006890	19420	19420	19420	19420	0
46	20240913	175100	202006890	19420	19420	19420	19420	0
47	20240913	175000	202006890	19420	19420	19420	19420	0
48	20240913	174900	202006890	19420	19420	19420	19420	0
49	20240913	174800	202006890	19420	19420	19420	19420	0
50	20240913	174700	202006890	19420	19420	19420	19420	0
51	20240913	174600	202006890	19420	19420	19420	19420	0
52	20240913	174500	202006890	19420	19420	19420	19420	0
53	20240913	174400	202006890	19420	19420	19420	19420	0
54	20240913	174300	202006890	19420	19420	19420	19420	0
55	20240913	174200	202006890	19420	19420	19420	19420	0
56	20240913	174100	202006890	19420	19420	19420	19420	0
57	20240913	174000	202006890	19420	19420	19420	19420	0
58	20240913	173900	202006890	19420	19420	19420	19420	0
59	20240913	173800	202006890	19420	19420	19420	19420	0
60	20240913	173700	202006890	19420	19420	19420	19420	0
61	20240913	173600	202006890	19420	19420	19420	19420	0
62	20240913	173500	202006890	19420	19420	19420	19420	464
63	20240913	173400	202006890	19420	19420	19420	19420	0
64	20240913	173300	202006890	19420	19420	19420	19420	0
65	20240913	173200	202006890	19420	19420	19420	19420	0
66	20240913	173100	202006890	19420	19420	19420	19420	0
67	20240913	173000	202006890	19420	19420	19420	19420	0
68	20240913	172900	202006890	19420	19420	19420	19420	0
69	20240913	172800	202006890	19420	19420	19420	19420	0
70	20240913	172700	202006890	19420	19420	19420	19420	0
71	20240913	172600	202006890	19420	19420	19420	19420	0
72	20240913	172500	202006890	19420	19420	19420	19420	0
73	20240913	172400	202006890	19420	19420	19420	19420	0
74	20240913	172300	202006890	19420	19420	19420	19420	0
75	20240913	172200	202006890	19420	19420	19420	19420	0
76	20240913	172100	202006890	19420	19420	19420	19420	0
77	20240913	172000	202006890	19420	19420	19420	19420	0
78	20240913	171900	202006890	19420	19420	19420	19420	0
79	20240913	171800	202006890	19420	19420	19420	19420	0
80	20240913	171700	202006890	19420	19420	19420	19420	0
81	20240913	171600	202006890	19420	19420	19420	19420	0
82	20240913	171500	202006890	19420	19420	19420	19420	0
83	20240913	171400	202006890	19420	19420	19420	19420	0
84	20240913	171300	202006890	19420	19420	19420	19420	0
85	20240913	171200	202006890	19420	19420	19420	19420	0
86	20240913	171100	202006890	19420	19420	19420	19420	0
87	20240913	171000	202006890	19420	19420	19420	19420	0
88	20240913	170900	202006890	19420	19420	19420	19420	0
89	20240913	170800	202006890	19420	19420	19420	19420	0
90	20240913	170700	202006890	19420	19420	19420	19420	0
91	20240913	170600	202006890	19420	19420	19420	19420	0
92	20240913	170500	202006890	19420	19420	19420	19420	464
93	20240913	170400	202006890	19420	19420	19420	19420	0
94	20240913	170300	202006890	19420	19420	19420	19420	0
95	20240913	170200	202006890	19420	19420	19420	19420	0
96	20240913	170100	202006890	19420	19420	19420	19420	0
97	20240913	170000	202006890	19420	19420	19420	19420	0
98	20240913	165900	202006890	19420	19420	19420	19420	0
99	20240913	165800	202006890	19420	19420	19420	19420	0
100	20240913	165700	202006890	19420	19420	19420	19420	0
101	20240913	165600	202006890	19420	19420	19420	19420	0
102	20240913	165500	202006890	19420	19420	19420	19420	0
103	20240913	165400	202006890	19420	19420	19420	19420	0
104	20240913	165300	202006890	19420	19420	19420	19420	0
105	20240913	165200	202006890	19420	19420	19420	19420	0
106	20240913	165100	202006890	19420	19420	19420	19420	0
107	20240913	165000	202006890	19420	19420	19420	19420	0
108	20240913	164900	202006890	19420	19420	19420	19420	0
109	20240913	164800	202006890	19420	19420	19420	19420	0
110	20240913	164700	202006890	19420	19420	19420	19420	0
111	20240913	164600	202006890	19420	19420	19420	19420	0
112	20240913	164500	202006890	19420	19420	19420	19420	0
113	20240913	164400	202006890	19420	19420	19420	19420	0
114	20240913	164300	202006890	19420	19420	19420	19420	0
115	20240913	164200	202006890	19420	19420	19420	19420	0
116	20240913	164100	202006890	19420	19420	19420	19420	0
117	20240913	164000	202006890	19420	19420	19420	19420	0
118	20240913	163900	202006890	19420	19420	19420	19420	0
119	20240913	163800	202006890	19420	19420	19420	19420	0
120	20240913	163700	202006890	19420	19420	19420	19420	0
121	20240913	163600	202006890	19420	19420	19420	19420	0
122	20240913	163500	202006890	19420	19420	19420	19420	464
123	20240913	163400	202006890	19420	19420	19420	19420	0
124	20240913	163300	202006890	19420	19420	19420	19420	0
125	20240913	163200	202006890	19420	19420	19420	19420	0
126	20240913	163100	202006890	19420	19420	19420	19420	0
127	20240913	163000	202006890	19420	19420	19420	19420	0
128	20240913	162900	202006890	19420	19420	19420	19420	0
129	20240913	162800	202006890	19420	19420	19420	19420	0
130	20240913	162700	202006890	19420	19420	19420	19420	0
131	20240913	162600	202006890	19420	19420	19420	19420	0
132	20240913	162500	202006890	19420	19420	19420	19420	0
133	20240913	162400	202006890	19420	19420	19420	19420	0
134	20240913	162300	202006890	19420	19420	19420	19420	0
135	20240913	162200	202006890	19420	19420	19420	19420	0
136	20240913	162100	202006890	19420	19420	19420	19420	0
137	20240913	162000	202006890	19420	19420	19420	19420	0
138	20240913	161900	202006890	19420	19420	19420	19420	0
139	20240913	161800	202006890	19420	19420	19420	19420	0
140	20240913	161700	202006890	19420	19420	19420	19420	0
141	20240913	161600	202006890	19420	19420	19420	19420	0
142	20240913	161500	202006890	19420	19420	19420	19420	0
143	20240913	161400	202006890	19420	19420	19420	19420	0
144	20240913	161300	202006890	19420	19420	19420	19420	0
145	20240913	161200	202006890	19420	19420	19420	19420	0
146	20240913	161100	202006890	19420	19420	19420	19420	0
147	20240913	161000	202006890	19420	19420	19420	19420	0
148	20240913	160900	202006890	19420	19420	19420	19420	0
149	20240913	160800	202006890	19420	19420	19420	19420	0
150	20240913	160700	202006890	19420	19420	19420	19420	0
151	20240913	160600	202006890	19420	19420	19420	19420	0
152	20240913	160500	202006890	19420	19420	19420	19420	464
153	20240913	160400	202006890	19420	19420	19420	19420	0
154	20240913	160300	202006890	19420	19420	19420	19420	0
155	20240913	160200	202006890	19420	19420	19420	19420	0
156	20240913	160100	202006890	19420	19420	19420	19420	0
157	20240913	160000	202006890	19420	19420	19420	19420	0
158	20240913	155900	202006890	19420	19420	19420	19420	0
159	20240913	155800	202006890	19420	19420	19420	19420	0
160	20240913	155700	202006890	19420	19420	19420	19420	0
161	20240913	155600	202006890	19420	19420	19420	19420	0
162	20240913	155500	202006890	19420	19420	19420	19420	0
163	20240913	155400	202006890	19420	19420	19420	19420	0
164	20240913	155300	202006890	19420	19420	19420	19420	0
165	20240913	155200	202006890	19420	19420	19420	19420	0
166	20240913	155100	202006890	19420	19420	19420	19420	0
167	20240913	155000	202006890	19420	19420	19420	19420	0
168	20240913	154900	202006890	19420	19420	19420	19420	0
169	20240913	154800	202006890	19420	19420	19420	19420	0
170	20240913	154700	202006890	19420	19420	19420	19420	0
171	20240913	154600	202006890	19420	19420	19420	19420	0
172	20240913	154500	202006890	19420	19420	19420	19420	0
173	20240913	154400	202006890	19420	19420	19420	19420	0
174	20240913	154300	202006890	19420	19420	19420	19420	0
175	20240913	154200	202006890	19420	19420	19420	19420	0
176	20240913	154100	202006890	19420	19420	19420	19420	0
177	20240913	154000	202006890	19420	19420	19420	19420	0
178	20240913	153900	202006890	19420	19420	19420	19420	0
179	20240913	153800	202006890	19420	19420	19420	19420	0
180	20240913	153700	202006890	19420	19420	19420	19420	0
181	20240913	153600	202006890	19420	19420	19420	19420	0
182	20240913	153500	202006890	19420	19420	19420	19420	464
183	20240913	153400	202006890	19420	19420	19420	19420	0
184	20240913	153300	202006890	19420	19420	19420	19420	0
185	20240913	153200	202006890	19420	19420	19420	19420	0
186	20240913	153100	202006890	19420	19420	19420	19420	0
187	20240913	153000	202006890	19420	19420	19420	19420	464
188	20240913	152900	192996010	19430	19430	19430	19430	0
189	20240913	152800	192996010	19430	19430	19430	19430	0
190	20240913	152700	192996010	19430	19430	19430	19430	0
191	20240913	152600	192996010	19430	19430	19430	19430	0
192	20240913	152500	192996010	19430	19430	19430	19430	0
193	20240913	152400	192996010	19430	19430	19430	19430	0
194	20240913	152300	192996010	19430	19430	19430	19430	0
195	20240913	152200	192996010	19430	19430	19430	19430	0
196	20240913	152100	192996010	19430	19430	19430	19430	0
197	20240913	152000	192996010	19430	19430	19430	19430	0
198	20240913	151900	192996010	19430	19430	19430	19350	282
199	20240913	151800	187526750	19430	19340	19430	19340	666
200	20240913	151700	174620190	19340	19330	19340	19330	4
201	20240913	151600	174542860	19330	19330	19340	19330	140
202	20240913	151500	171835980	19310	19310	19310	19270	19
203	20240913	151400	171469140	19270	19270	19310	19270	74
204	20240913	151300	170040560	19310	19280	19310	19280	154
205	20240913	151200	167071110	19270	19270	19270	19270	2
206	20240913	151100	167032570	19270	19270	19270	19270	1
207	20240913	151000	167013300	19270	19270	19270	19270	4
208	20240913	150900	166936220	19270	19270	19270	19270	0
209	20240913	150800	166936220	19270	19270	19270	19270	1
210	20240913	150700	166916950	19280	19270	19280	19270	4
211	20240913	150600	166839850	19270	19270	19270	19270	2
212	20240913	150500	166801310	19270	19270	19270	19270	3
213	20240913	150400	166743500	19270	19270	19270	19270	1
214	20240913	150300	166724230	19270	19270	19290	19270	4
215	20240913	150200	166647120	19300	19300	19300	19300	1
216	20240913	150100	166627820	19280	19290	19290	19280	5
217	20240913	150000	166531400	19330	19260	19330	19260	122
218	20240913	145900	164181220	19260	19260	19260	19260	2
219	20240913	145800	164142700	19300	19260	19300	19260	5
220	20240913	145700	164046360	19300	19380	19410	19260	157
221	20240913	145600	161008000	19430	19290	19430	19290	113
222	20240913	145500	158825080	19290	19290	19290	19290	1
223	20240913	145400	158805790	19260	19290	19290	19260	13
224	20240913	145300	158555230	19250	19180	19260	19180	12
225	20240913	145200	158324620	19180	19180	19180	19180	1
226	20240913	145100	158305440	19180	19210	19210	19180	5
227	20240913	145000	158209510	19220	19220	19220	19220	6
228	20240913	144900	158094190	19230	19230	19230	19230	1
229	20240913	144800	158074960	19250	19210	19250	19190	50
230	20240913	144700	157114020	19180	19210	19210	19180	8
231	20240913	144600	156960450	19220	19270	19270	19220	3
232	20240913	144500	156902720	19200	19330	19330	19180	50
233	20240913	144400	155938920	19310	19300	19330	19260	8
234	20240913	144300	155784510	19310	19350	19440	19310	89
235	20240913	144200	154061710	19310	19150	19340	19150	2243
236	20240913	144100	110856680	19180	19150	19180	19150	8
237	20240913	144000	110703390	19150	19150	19150	19150	0
238	20240913	143900	110703390	19150	19170	19180	19150	80
239	20240913	143800	109169450	19150	19150	19150	19150	3
240	20240913	143700	109112000	19150	19150	19150	19150	4
241	20240913	143600	109035400	19150	19150	19150	19150	1
242	20240913	143500	109016250	19140	19140	19140	19140	2
243	20240913	143400	108977970	19140	19140	19140	19140	14
244	20240913	143300	108710010	19140	19140	19140	19140	0
245	20240913	143200	108710010	19140	19140	19140	19140	2
246	20240913	143100	108671730	19130	19130	19130	19130	3
247	20240913	143000	108614340	19130	19130	19130	19130	4
248	20240913	142900	108537820	19140	19140	19140	19140	0
249	20240913	142800	108537820	19140	19110	19140	19110	24
250	20240913	142700	108078520	19110	19110	19110	19110	6
251	20240913	142600	107963860	19110	19110	19110	19110	0
252	20240913	142500	107963860	19110	19110	19110	19110	1
253	20240913	142400	107944750	19110	19110	19110	19110	2
254	20240913	142300	107906530	19140	19110	19140	19110	11
255	20240913	142200	107696230	19110	19110	19110	19110	0
256	20240913	142100	107696230	19110	19110	19110	19110	0
257	20240913	142000	107696230	19110	19110	19110	19110	7
258	20240913	141900	107562460	19110	19110	19110	19110	13
259	20240913	141800	107314030	19110	19110	19140	19110	6
260	20240913	141700	107199280	19110	19110	19110	19110	2
261	20240913	141600	107161060	19110	19110	19110	19110	7
262	20240913	141500	107027290	19110	19110	19110	19110	0
263	20240913	141400	107027290	19110	19110	19110	19110	4
264	20240913	141300	106950850	19110	19110	19110	19110	6
265	20240913	141200	106836190	19110	19110	19110	19110	0
266	20240913	141100	106836190	19110	19110	19110	19110	2
267	20240913	141000	106797970	19110	19110	19110	19110	2
268	20240913	140900	106759750	19110	19110	19110	19110	7
269	20240913	140800	106625980	19110	19110	19110	19110	0
270	20240913	140700	106625980	19110	19110	19110	19110	2
271	20240913	140600	106587760	19110	19110	19110	19110	14
272	20240913	140500	106320220	19130	19110	19130	19110	2
273	20240913	140400	106281980	19110	19110	19110	19110	0
274	20240913	140300	106281980	19110	19110	19140	19110	4
275	20240913	140200	106205510	19110	19090	19160	19050	14
276	20240913	140100	105937960	19180	19040	19180	19040	153
277	20240913	140000	103023020	19020	19020	19020	19020	3
278	20240913	135900	102965960	19020	19020	19020	19020	9
279	20240913	135800	102794780	19020	19020	19020	19020	2
280	20240913	135700	102756740	19020	19020	19020	19020	0
281	20240913	135600	102756740	19020	19020	19020	19020	0
282	20240913	135500	102756740	19020	19020	19020	19020	10
283	20240913	135400	102566540	19020	19020	19020	19020	2
284	20240913	135300	102528500	19020	19020	19020	19020	0
285	20240913	135200	102528500	19020	19020	19020	19020	6
286	20240913	135100	102414380	19020	19020	19020	19020	2
287	20240913	135000	102376340	19020	19020	19020	19020	1
288	20240913	134900	102357320	19020	19020	19020	19020	3
289	20240913	134800	102300260	19020	19020	19020	19020	5
290	20240913	134700	102205160	19020	19020	19020	19020	2
291	20240913	134600	102167120	19020	19020	19020	19020	0
292	20240913	134500	102167120	19020	19020	19020	19020	7
293	20240913	134400	102033980	19020	19020	19020	19020	3
294	20240913	134300	101976920	19060	19060	19060	19060	0
295	20240913	134200	101976920	19060	19060	19060	19060	6
296	20240913	134100	101862560	19060	19060	19060	19060	5
297	20240913	134000	101767260	19060	19060	19060	19060	3
298	20240913	133900	101710080	19060	19060	19060	19060	0
299	20240913	133800	101710080	19060	19060	19060	19060	8
300	20240913	133700	101557600	19060	19060	19060	19060	1
301	20240913	133600	101538540	19060	19060	19060	19060	2
302	20240913	133500	101500420	19060	19060	19060	19060	0
303	20240913	133400	101500420	19060	19060	19060	19060	7
304	20240913	133300	101367000	19060	19060	19060	19060	1
305	20240913	133200	101347940	19060	19060	19060	19060	0
306	20240913	133100	101347940	19060	19060	19060	19060	7
307	20240913	133000	101214520	19060	19060	19070	19060	22
308	20240913	132900	100795180	19050	19050	19050	19050	1
309	20240913	132800	100776130	19060	19060	19060	19060	14
310	20240913	132700	100509290	19050	19050	19050	19050	9
311	20240913	132600	100337840	19040	19040	19040	19040	1
312	20240913	132500	100318800	19040	19040	19040	19040	0
313	20240913	132400	100318800	19040	19040	19040	19040	5
314	20240913	132300	100223600	19040	19040	19040	19040	3
315	20240913	132200	100166480	19040	19040	19040	19040	2
316	20240913	132100	100128400	19040	19040	19040	19040	0
317	20240913	132000	100128400	19040	19040	19040	19040	8
318	20240913	131900	99976080	19040	19040	19040	19040	2
319	20240913	131800	99938000	19040	19040	19040	19040	1
320	20240913	131700	99918960	19050	19030	19050	19030	12
321	20240913	131600	99690460	19030	19050	19050	19030	3
322	20240913	131500	99633350	19030	19030	19030	19030	2
323	20240913	131400	99595290	19030	19030	19030	19030	0
324	20240913	131300	99595290	19030	19040	19040	19030	62
325	20240913	131200	98414870	19030	19030	19030	19030	3
326	20240913	131100	98357780	19030	19030	19030	19030	2
327	20240913	131000	98319720	19030	19030	19030	19030	6
328	20240913	130900	98205540	19030	19030	19030	19030	1
329	20240913	130800	98186510	19030	19030	19030	19030	2
330	20240913	130700	98148450	19030	19030	19030	19030	5
331	20240913	130600	98053300	19030	19030	19030	19030	1
332	20240913	130500	98034270	19030	19030	19030	19030	3
333	20240913	130400	97977180	19030	19030	19040	19030	57
334	20240913	130300	96891970	19030	19030	19030	19030	5
335	20240913	130200	96796820	19030	19030	19030	19030	1
336	20240913	130100	96777790	19030	19030	19030	19030	0
337	20240913	130000	96777790	19030	19030	19040	19030	19
338	20240913	125900	96416140	19030	19030	19030	19030	0
339	20240913	125800	96416140	19030	19030	19030	19030	0
340	20240913	125700	96416140	19030	19030	19030	19030	0
341	20240913	125600	96416140	19030	19030	19030	19030	0
342	20240913	125500	96416140	19030	19030	19030	19030	0
343	20240913	125400	96416140	19030	19050	19050	19030	87
344	20240913	125300	94758830	19040	19040	19040	19040	0
345	20240913	125200	94758830	19040	19040	19040	19040	0
346	20240913	125100	94758830	19040	19040	19040	19040	0
347	20240913	125000	94758830	19040	19040	19040	19040	0
348	20240913	124900	94758830	19040	19040	19040	19040	0
349	20240913	124800	94758830	19040	19040	19040	19040	0
350	20240913	124700	94758830	19040	19040	19040	19040	107
351	20240913	124600	92721550	19040	19040	19040	19040	0
352	20240913	124500	92721550	19040	19040	19040	19040	0
353	20240913	124400	92721550	19040	19040	19040	19040	0
354	20240913	124300	92721550	19040	19040	19040	19040	0
355	20240913	124200	92721550	19040	19040	19040	19040	0
356	20240913	124100	92721550	19040	19040	19040	19040	0
357	20240913	124000	92721550	19040	19040	19040	19040	1
358	20240913	123900	92702510	19040	19040	19040	19040	0
359	20240913	123800	92702510	19040	19040	19040	19040	0
360	20240913	123700	92702510	19040	19040	19040	19040	0
361	20240913	123600	92702510	19040	19040	19040	19040	0
362	20240913	123500	92702510	19040	19040	19040	19040	0
363	20240913	123400	92702510	19040	19040	19040	19040	0
364	20240913	123300	92702510	19040	19040	19040	19040	0
365	20240913	123200	92702510	19040	19040	19040	19040	0
366	20240913	123100	92702510	19040	19040	19040	19040	0
367	20240913	123000	92702510	19040	19040	19040	19040	0
368	20240913	122900	92702510	19040	19040	19040	19040	0
369	20240913	122800	92702510	19040	19040	19040	19040	0
370	20240913	122700	92702510	19040	19040	19040	19040	0
371	20240913	122600	92702510	19040	19040	19040	19040	0
372	20240913	122500	92702510	19040	19040	19040	19040	0
373	20240913	122400	92702510	19040	19040	19040	19040	0
374	20240913	122300	92702510	19040	19040	19040	19040	0
375	20240913	122200	92702510	19040	19040	19040	19040	0
376	20240913	122100	92702510	19040	19040	19040	19040	0
377	20240913	122000	92702510	19040	19040	19040	19040	0
378	20240913	121900	92702510	19040	19040	19040	19040	7
379	20240913	121800	92569230	19040	19040	19040	19040	0
380	20240913	121700	92569230	19040	19040	19040	19040	0
381	20240913	121600	92569230	19040	19040	19040	19040	0
382	20240913	121500	92569230	19040	19040	19040	19040	0
383	20240913	121400	92569230	19040	19040	19040	19040	0
384	20240913	121300	92569230	19040	19040	19040	19040	0
385	20240913	121200	92569230	19040	19040	19040	19040	0
386	20240913	121100	92569230	19040	19040	19040	19040	0
387	20240913	121000	92569230	19040	19040	19040	19040	0
388	20240913	120900	92569230	19040	19040	19040	19040	0
389	20240913	120800	92569230	19040	19040	19040	19040	0
390	20240913	120700	92569230	19040	19040	19040	19040	0
391	20240913	120600	92569230	19040	19040	19040	19040	0
392	20240913	120500	92569230	19040	19040	19040	19040	0
393	20240913	120400	92569230	19040	19040	19040	19040	0
394	20240913	120300	92569230	19040	19030	19040	19020	64
395	20240913	120200	91351250	19020	19020	19020	19020	0
396	20240913	120100	91351250	19020	19020	19020	19020	0
397	20240913	120000	91351250	19020	19020	19020	19020	0
398	20240913	115900	91351250	19020	19020	19020	19020	1
399	20240913	115800	91332230	19020	19020	19020	19020	0
400	20240913	115700	91332230	19020	19020	19020	19020	0
401	20240913	115600	91332230	19020	19020	19020	19020	0
402	20240913	115500	91332230	19020	19020	19020	19020	1
403	20240913	115400	91313210	19010	19010	19010	19010	0
404	20240913	115300	91313210	19010	19010	19010	19010	0
405	20240913	115200	91313210	19010	19010	19010	19010	0
406	20240913	115100	91313210	19010	19010	19010	19010	0
407	20240913	115000	91313210	19010	19010	19010	19010	0
408	20240913	114900	91313210	19010	19010	19010	19010	0
409	20240913	114800	91313210	19010	19010	19010	19010	0
410	20240913	114700	91313210	19010	19010	19010	19010	0
411	20240913	114600	91313210	19010	19010	19010	19010	0
412	20240913	114500	91313210	19010	19010	19010	19010	0
413	20240913	114400	91313210	19010	19010	19010	19010	0
414	20240913	114300	91313210	19010	19010	19010	19010	0
415	20240913	114200	91313210	19010	19010	19010	19010	0
416	20240913	114100	91313210	19010	19010	19010	19010	0
417	20240913	114000	91313210	19010	19010	19010	19010	0
418	20240913	113900	91313210	19010	19100	19100	19010	8
419	20240913	113800	91160500	19110	19110	19110	19110	1
420	20240913	113700	91141390	19140	19140	19140	19140	0
421	20240913	113600	91141390	19140	19140	19140	19140	0
422	20240913	113500	91141390	19140	19140	19140	19020	242
423	20240913	113400	86517850	19140	19140	19140	19140	0
424	20240913	113300	86517850	19140	19140	19140	19020	96
425	20240913	113200	84681910	19020	19020	19020	19020	0
426	20240913	113100	84681910	19020	19020	19020	19020	0
427	20240913	113000	84681910	19020	19020	19020	19020	0
428	20240913	112900	84681910	19020	19020	19020	19020	0
429	20240913	112800	84681910	19020	19020	19020	19020	0
430	20240913	112700	84681910	19020	19020	19020	19020	0
431	20240913	112600	84681910	19020	19020	19020	19020	0
432	20240913	112500	84681910	19020	19140	19140	19020	333
433	20240913	112400	78310570	19140	19140	19140	19140	2
434	20240913	112300	78272290	19100	19100	19100	19100	0
435	20240913	112200	78272290	19100	19170	19170	19100	104
436	20240913	112100	76279030	19100	19090	19100	19090	3
437	20240913	112000	76221740	19080	19080	19080	19080	0
438	20240913	111900	76221740	19080	19080	19080	19080	0
439	20240913	111800	76221740	19080	19080	19080	19080	0
440	20240913	111700	76221740	19080	19080	19080	19080	0
441	20240913	111600	76221740	19080	19070	19100	19060	8
442	20240913	111500	76069040	19050	19040	19050	19040	74
443	20240913	111400	74660070	19010	19010	19010	19010	0
444	20240913	111300	74660070	19010	19040	19040	19010	113
445	20240913	111200	72508790	19040	19040	19040	19040	0
446	20240913	111100	72508790	19040	19040	19040	19040	0
447	20240913	111000	72508790	19040	19040	19040	19040	0
448	20240913	110900	72508790	19040	19040	19040	19040	0
449	20240913	110800	72508790	19040	19040	19040	19040	0
450	20240913	110700	72508790	19040	19040	19040	19040	0
451	20240913	110600	72508790	19040	19040	19040	19040	1
452	20240913	110500	72489750	19040	19040	19040	19040	0
453	20240913	110400	72489750	19040	19040	19040	19040	0
454	20240913	110300	72489750	19040	19040	19040	19040	0
455	20240913	110200	72489750	19040	19040	19040	19040	0
456	20240913	110100	72489750	19040	19040	19040	19040	0
457	20240913	110000	72489750	19040	19040	19040	19040	0
458	20240913	105900	72489750	19040	19040	19040	19040	0
459	20240913	105800	72489750	19040	19040	19040	19040	0
460	20240913	105700	72489750	19040	19040	19040	19040	0
461	20240913	105600	72489750	19040	19040	19040	19040	0
462	20240913	105500	72489750	19040	19040	19040	19040	1
463	20240913	105400	72470710	19010	19010	19010	19010	0
464	20240913	105300	72470710	19010	19010	19010	19010	0
465	20240913	105200	72470710	19010	19010	19010	19010	0
466	20240913	105100	72470710	19010	19010	19010	19010	0
467	20240913	105000	72470710	19010	19010	19010	19010	0
468	20240913	104900	72470710	19010	19010	19010	19010	0
469	20240913	104800	72470710	19010	19010	19010	19010	0
470	20240913	104700	72470710	19010	19020	19020	19010	16
471	20240913	104600	72166400	19020	19020	19020	19020	0
472	20240913	104500	72166400	19020	19020	19020	19020	0
473	20240913	104400	72166400	19020	19020	19020	19020	0
474	20240913	104300	72166400	19020	19020	19020	19020	0
475	20240913	104200	72166400	19020	19020	19020	19020	0
476	20240913	104100	72166400	19020	19020	19020	19020	0
477	20240913	104000	72166400	19020	19020	19020	19020	0
478	20240913	103900	72166400	19020	19020	19020	19020	0
479	20240913	103800	72166400	19020	19020	19020	19020	17
480	20240913	103700	71843060	19020	19020	19020	19020	0
481	20240913	103600	71843060	19020	19020	19020	19020	0
482	20240913	103500	71843060	19020	19020	19020	19020	3
483	20240913	103400	71786000	19040	19040	19040	19040	1
484	20240913	103300	71766960	19040	19040	19040	19040	0
485	20240913	103200	71766960	19040	19040	19040	19040	0
486	20240913	103100	71766960	19040	19040	19040	19040	0
487	20240913	103000	71766960	19040	19040	19040	19040	0
488	20240913	102900	71766960	19040	19040	19040	19040	0
489	20240913	102800	71766960	19040	19040	19040	19040	0
490	20240913	102700	71766960	19040	19040	19040	19040	0
491	20240913	102600	71766960	19040	19040	19040	19040	0
492	20240913	102500	71766960	19040	19040	19040	19040	1
493	20240913	102400	71747920	19020	19020	19020	19020	0
494	20240913	102300	71747920	19020	19020	19020	19020	8
495	20240913	102200	71595760	19040	19040	19040	19040	0
496	20240913	102100	71595760	19040	19040	19040	19040	0
497	20240913	102000	71595760	19040	19040	19040	19040	0
498	20240913	101900	71595760	19040	19040	19040	19040	0
499	20240913	101800	71595760	19040	19040	19040	19040	0
500	20240913	101700	71595760	19040	19040	19040	19040	2
501	20240913	101600	71557680	19050	19050	19050	19050	0
502	20240913	101500	71557680	19050	19050	19050	19050	0
503	20240913	101400	71557680	19050	19050	19050	19050	0
504	20240913	101300	71557680	19050	19050	19050	19050	0
505	20240913	101200	71557680	19050	19050	19050	19050	0
506	20240913	101100	71557680	19050	19050	19050	19050	0
507	20240913	101000	71557680	19050	19050	19050	19050	31
508	20240913	100900	70967130	19030	19030	19030	19030	7
509	20240913	100800	70833920	19030	19030	19030	19030	0
510	20240913	100700	70833920	19030	19030	19030	19030	0
511	20240913	100600	70833920	19030	19030	19030	19030	9
512	20240913	100500	70662650	19030	19030	19030	19030	0
513	20240913	100400	70662650	19030	19030	19030	19030	0
514	20240913	100300	70662650	19030	19030	19030	19030	10
515	20240913	100200	70472350	19030	19050	19050	19030	7
516	20240913	100100	70339120	19060	19060	19060	19060	0
517	20240913	100000	70339120	19060	19060	19060	19060	1
518	20240913	095900	70320060	19050	19050	19050	19050	0
519	20240913	095800	70320060	19050	19050	19050	19050	0
520	20240913	095700	70320060	19050	19050	19050	19050	0
521	20240913	095600	70320060	19050	19050	19050	19050	0
522	20240913	095500	70320060	19050	19050	19050	19050	13
523	20240913	095400	70072410	19050	19050	19050	19050	0
524	20240913	095300	70072410	19050	19050	19050	19050	0
525	20240913	095200	70072410	19050	19080	19080	19050	130
526	20240913	095100	67592480	19080	19080	19080	19080	0
527	20240913	095000	67592480	19080	19080	19080	19080	0
528	20240913	094900	67592480	19080	19080	19080	19080	25
529	20240913	094800	67115480	19090	19090	19090	19090	0
530	20240913	094700	67115480	19090	19090	19090	19090	0
531	20240913	094600	67115480	19090	19090	19090	19090	0
532	20240913	094500	67115480	19090	19090	19090	19090	9
533	20240913	094400	66943670	19070	19070	19070	19070	0
534	20240913	094300	66943670	19070	19070	19070	19070	0
535	20240913	094200	66943670	19070	19070	19070	19070	28
536	20240913	094100	66409710	19070	19070	19070	19070	0
537	20240913	094000	66409710	19070	19070	19070	19070	53
538	20240913	093900	65399000	19100	19100	19100	19100	0
539	20240913	093800	65399000	19100	19100	19100	19100	0
540	20240913	093700	65399000	19100	19100	19100	19100	1
541	20240913	093600	65379900	19070	19070	19070	19070	0
542	20240913	093500	65379900	19070	19070	19070	19070	21
543	20240913	093400	64979430	19070	19070	19070	19070	0
544	20240913	093300	64979430	19070	19070	19070	19070	11
545	20240913	093200	64769660	19090	19090	19090	19090	0
546	20240913	093100	64769660	19090	19090	19090	19090	0
547	20240913	093000	64769660	19090	19090	19090	19090	0
548	20240913	092900	64769660	19090	19090	19090	19090	0
549	20240913	092800	64769660	19090	19090	19090	19090	20
550	20240913	092700	64387860	19060	19060	19060	19060	0
551	20240913	092600	64387860	19060	19060	19060	19060	0
552	20240913	092500	64387860	19060	19060	19060	19060	13
553	20240913	092400	64140080	19180	19180	19180	19180	0
554	20240913	092300	64140080	19180	19190	19190	19180	70
555	20240913	092200	62796990	19180	19180	19180	19180	11
556	20240913	092100	62586010	19160	19160	19160	19160	0
557	20240913	092000	62586010	19160	19150	19160	19150	6
558	20240913	091900	62471070	19190	19190	19190	19190	0
559	20240913	091800	62471070	19190	19190	19190	19190	0
560	20240913	091700	62471070	19190	19190	19190	19190	0
561	20240913	091600	62471070	19190	19190	19190	19190	0
562	20240913	091500	62471070	19190	19110	19250	19110	1361
563	20240913	091400	36336680	19070	19080	19080	19070	1614
564	20240913	091300	5541910	19060	19060	19060	19060	0
565	20240913	091200	5541910	19060	19060	19060	19060	0
566	20240913	091100	5541910	19060	19060	19060	19060	1
567	20240913	091000	5522850	19200	19200	19200	19200	0
568	20240913	090900	5522850	19200	19200	19200	19200	0
569	20240913	090800	5522850	19200	19200	19200	19200	0
570	20240913	090700	5522850	19200	19200	19200	19200	0
571	20240913	090600	5522850	19200	19200	19200	19200	0
572	20240913	090500	5522850	19200	18950	19200	18930	262
573	20240913	090400	549260	18940	18940	18940	18940	0
574	20240913	090300	549260	18940	18940	18940	18940	0
575	20240913	090200	549260	18940	18940	18940	18940	0
576	20240913	090100	549260	18940	18940	18940	18940	0
577	20240913	090000	549260	18940	18940	18940	18940	29