KissMeData/219130/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	204600	464838710	19500	19500	19500	19500	602
3	20240924	204500	464838710	19500	19500	19500	19500	0
4	20240924	204400	464838710	19500	19500	19500	19500	0
5	20240924	204300	464838710	19500	19500	19500	19500	0
6	20240924	204200	464838710	19500	19500	19500	19500	0
7	20240924	204100	464838710	19500	19500	19500	19500	0
8	20240924	204000	464838710	19500	19500	19500	19500	0
9	20240924	203900	464838710	19500	19500	19500	19500	0
10	20240924	203800	464838710	19500	19500	19500	19500	0
11	20240924	203700	464838710	19500	19500	19500	19500	0
12	20240924	203600	464838710	19500	19500	19500	19500	0
13	20240924	203500	464838710	19500	19500	19500	19500	0
14	20240924	203400	464838710	19500	19500	19500	19500	0
15	20240924	203300	464838710	19500	19500	19500	19500	0
16	20240924	203200	464838710	19500	19500	19500	19500	0
17	20240924	203100	464838710	19500	19500	19500	19500	0
18	20240924	203000	464838710	19500	19500	19500	19500	0
19	20240924	202900	464838710	19500	19500	19500	19500	0
20	20240924	202800	464838710	19500	19500	19500	19500	0
21	20240924	202700	464838710	19500	19500	19500	19500	0
22	20240924	202600	464838710	19500	19500	19500	19500	0
23	20240924	202500	464838710	19500	19500	19500	19500	0
24	20240924	202400	464838710	19500	19500	19500	19500	0
25	20240924	202300	464838710	19500	19500	19500	19500	0
26	20240924	202200	464838710	19500	19500	19500	19500	0
27	20240924	202100	464838710	19500	19500	19500	19500	0
28	20240924	202000	464838710	19500	19500	19500	19500	0
29	20240924	201900	464838710	19500	19500	19500	19500	0
30	20240924	201800	464838710	19500	19500	19500	19500	0
31	20240924	201700	464838710	19500	19500	19500	19500	0
32	20240924	201600	464838710	19500	19500	19500	19500	602
33	20240924	201500	464838710	19500	19500	19500	19500	0
34	20240924	201400	464838710	19500	19500	19500	19500	0
35	20240924	201300	464838710	19500	19500	19500	19500	0
36	20240924	201200	464838710	19500	19500	19500	19500	0
37	20240924	201100	464838710	19500	19500	19500	19500	0
38	20240924	201000	464838710	19500	19500	19500	19500	0
39	20240924	200900	464838710	19500	19500	19500	19500	0
40	20240924	200800	464838710	19500	19500	19500	19500	0
41	20240924	200700	464838710	19500	19500	19500	19500	0
42	20240924	200600	464838710	19500	19500	19500	19500	0
43	20240924	200500	464838710	19500	19500	19500	19500	0
44	20240924	200400	464838710	19500	19500	19500	19500	0
45	20240924	200300	464838710	19500	19500	19500	19500	0
46	20240924	200200	464838710	19500	19500	19500	19500	0
47	20240924	200100	464838710	19500	19500	19500	19500	0
48	20240924	200000	464838710	19500	19500	19500	19500	0
49	20240924	195900	464838710	19500	19500	19500	19500	0
50	20240924	195800	464838710	19500	19500	19500	19500	0
51	20240924	195700	464838710	19500	19500	19500	19500	0
52	20240924	195600	464838710	19500	19500	19500	19500	0
53	20240924	195500	464838710	19500	19500	19500	19500	0
54	20240924	195400	464838710	19500	19500	19500	19500	0
55	20240924	195300	464838710	19500	19500	19500	19500	0
56	20240924	195200	464838710	19500	19500	19500	19500	0
57	20240924	195100	464838710	19500	19500	19500	19500	0
58	20240924	195000	464838710	19500	19500	19500	19500	0
59	20240924	194900	464838710	19500	19500	19500	19500	0
60	20240924	194800	464838710	19500	19500	19500	19500	0
61	20240924	194700	464838710	19500	19500	19500	19500	0
62	20240924	194600	464838710	19500	19500	19500	19500	602
63	20240924	194500	464838710	19500	19500	19500	19500	0
64	20240924	194400	464838710	19500	19500	19500	19500	0
65	20240924	194300	464838710	19500	19500	19500	19500	0
66	20240924	194200	464838710	19500	19500	19500	19500	0
67	20240924	194100	464838710	19500	19500	19500	19500	0
68	20240924	194000	464838710	19500	19500	19500	19500	0
69	20240924	193900	464838710	19500	19500	19500	19500	0
70	20240924	193800	464838710	19500	19500	19500	19500	0
71	20240924	193700	464838710	19500	19500	19500	19500	0
72	20240924	193600	464838710	19500	19500	19500	19500	0
73	20240924	193500	464838710	19500	19500	19500	19500	0
74	20240924	193400	464838710	19500	19500	19500	19500	0
75	20240924	193300	464838710	19500	19500	19500	19500	0
76	20240924	193200	464838710	19500	19500	19500	19500	0
77	20240924	193100	464838710	19500	19500	19500	19500	0
78	20240924	193000	464838710	19500	19500	19500	19500	0
79	20240924	192900	464838710	19500	19500	19500	19500	0
80	20240924	192800	464838710	19500	19500	19500	19500	0
81	20240924	192700	464838710	19500	19500	19500	19500	0
82	20240924	192600	464838710	19500	19500	19500	19500	0
83	20240924	192500	464838710	19500	19500	19500	19500	0
84	20240924	192400	464838710	19500	19500	19500	19500	0
85	20240924	192300	464838710	19500	19500	19500	19500	0
86	20240924	192200	464838710	19500	19500	19500	19500	0
87	20240924	192100	464838710	19500	19500	19500	19500	0
88	20240924	192000	464838710	19500	19500	19500	19500	0
89	20240924	191900	464838710	19500	19500	19500	19500	0
90	20240924	191800	464838710	19500	19500	19500	19500	0
91	20240924	191700	464838710	19500	19500	19500	19500	0
92	20240924	191600	464838710	19500	19500	19500	19500	602
93	20240924	191500	464838710	19500	19500	19500	19500	0
94	20240924	191400	464838710	19500	19500	19500	19500	0
95	20240924	191300	464838710	19500	19500	19500	19500	0
96	20240924	191200	464838710	19500	19500	19500	19500	0
97	20240924	191100	464838710	19500	19500	19500	19500	0
98	20240924	191000	464838710	19500	19500	19500	19500	0
99	20240924	190900	464838710	19500	19500	19500	19500	0
100	20240924	190800	464838710	19500	19500	19500	19500	0
101	20240924	190700	464838710	19500	19500	19500	19500	0
102	20240924	190600	464838710	19500	19500	19500	19500	0
103	20240924	190500	464838710	19500	19500	19500	19500	0
104	20240924	190400	464838710	19500	19500	19500	19500	0
105	20240924	190300	464838710	19500	19500	19500	19500	0
106	20240924	190200	464838710	19500	19500	19500	19500	0
107	20240924	190100	464838710	19500	19500	19500	19500	0
108	20240924	190000	464838710	19500	19500	19500	19500	0
109	20240924	185900	464838710	19500	19500	19500	19500	0
110	20240924	185800	464838710	19500	19500	19500	19500	0
111	20240924	185700	464838710	19500	19500	19500	19500	0
112	20240924	185600	464838710	19500	19500	19500	19500	0
113	20240924	185500	464838710	19500	19500	19500	19500	0
114	20240924	185400	464838710	19500	19500	19500	19500	0
115	20240924	185300	464838710	19500	19500	19500	19500	0
116	20240924	185200	464838710	19500	19500	19500	19500	0
117	20240924	185100	464838710	19500	19500	19500	19500	0
118	20240924	185000	464838710	19500	19500	19500	19500	0
119	20240924	184900	464838710	19500	19500	19500	19500	0
120	20240924	184800	464838710	19500	19500	19500	19500	0
121	20240924	184700	464838710	19500	19500	19500	19500	0
122	20240924	184600	464838710	19500	19500	19500	19500	602
123	20240924	184500	464838710	19500	19500	19500	19500	0
124	20240924	184400	464838710	19500	19500	19500	19500	0
125	20240924	184300	464838710	19500	19500	19500	19500	0
126	20240924	184200	464838710	19500	19500	19500	19500	0
127	20240924	184100	464838710	19500	19500	19500	19500	0
128	20240924	184000	464838710	19500	19500	19500	19500	0
129	20240924	183900	464838710	19500	19500	19500	19500	0
130	20240924	183800	464838710	19500	19500	19500	19500	0
131	20240924	183700	464838710	19500	19500	19500	19500	0
132	20240924	183600	464838710	19500	19500	19500	19500	0
133	20240924	183500	464838710	19500	19500	19500	19500	0
134	20240924	183400	464838710	19500	19500	19500	19500	0
135	20240924	183300	464838710	19500	19500	19500	19500	0
136	20240924	183200	464838710	19500	19500	19500	19500	0
137	20240924	183100	464838710	19500	19500	19500	19500	0
138	20240924	183000	464838710	19500	19500	19500	19500	0
139	20240924	182900	464838710	19500	19500	19500	19500	0
140	20240924	182800	464838710	19500	19500	19500	19500	0
141	20240924	182700	464838710	19500	19500	19500	19500	0
142	20240924	182600	464838710	19500	19500	19500	19500	0
143	20240924	182500	464838710	19500	19500	19500	19500	0
144	20240924	182400	464838710	19500	19500	19500	19500	0
145	20240924	182300	464838710	19500	19500	19500	19500	0
146	20240924	182200	464838710	19500	19500	19500	19500	0
147	20240924	182100	464838710	19500	19500	19500	19500	0
148	20240924	182000	464838710	19500	19500	19500	19500	0
149	20240924	181900	464838710	19500	19500	19500	19500	0
150	20240924	181800	464838710	19500	19500	19500	19500	0
151	20240924	181700	464838710	19500	19500	19500	19500	0
152	20240924	181600	464838710	19500	19500	19500	19500	602
153	20240924	181500	464838710	19500	19500	19500	19500	0
154	20240924	181400	464838710	19500	19500	19500	19500	0
155	20240924	181300	464838710	19500	19500	19500	19500	0
156	20240924	181200	464838710	19500	19500	19500	19500	0
157	20240924	181100	464838710	19500	19500	19500	19500	0
158	20240924	181000	464838710	19500	19500	19500	19500	0
159	20240924	180900	464838710	19500	19500	19500	19500	0
160	20240924	180800	464838710	19500	19500	19500	19500	0
161	20240924	180700	464838710	19500	19500	19500	19500	0
162	20240924	180600	464838710	19500	19500	19500	19500	0
163	20240924	180500	464838710	19500	19500	19500	19500	0
164	20240924	180400	464838710	19500	19500	19500	19500	0
165	20240924	180300	464838710	19500	19500	19500	19500	0
166	20240924	180200	464838710	19500	19500	19500	19500	0
167	20240924	180100	464838710	19500	19500	19500	19500	0
168	20240924	180000	464838710	19500	19500	19500	19500	0
169	20240924	175900	464838710	19500	19500	19500	19500	0
170	20240924	175800	464838710	19500	19500	19500	19500	0
171	20240924	175700	464838710	19500	19500	19500	19500	0
172	20240924	175600	464838710	19500	19500	19500	19500	0
173	20240924	175500	464838710	19500	19500	19500	19500	0
174	20240924	175400	464838710	19500	19500	19500	19500	0
175	20240924	175300	464838710	19500	19500	19500	19500	0
176	20240924	175200	464838710	19500	19500	19500	19500	0
177	20240924	175100	464838710	19500	19500	19500	19500	0
178	20240924	175000	464838710	19500	19500	19500	19500	0
179	20240924	174900	464838710	19500	19500	19500	19500	0
180	20240924	174800	464838710	19500	19500	19500	19500	0
181	20240924	174700	464838710	19500	19500	19500	19500	0
182	20240924	174600	464838710	19500	19500	19500	19500	602
183	20240924	174500	464838710	19500	19500	19500	19500	0
184	20240924	174400	464838710	19500	19500	19500	19500	0
185	20240924	174300	464838710	19500	19500	19500	19500	0
186	20240924	174200	464838710	19500	19500	19500	19500	0
187	20240924	174100	464838710	19500	19500	19500	19500	0
188	20240924	174000	464838710	19500	19500	19500	19500	0
189	20240924	173900	464838710	19500	19500	19500	19500	0
190	20240924	173800	464838710	19500	19500	19500	19500	0
191	20240924	173700	464838710	19500	19500	19500	19500	0
192	20240924	173600	464838710	19500	19500	19500	19500	0
193	20240924	173500	464838710	19500	19500	19500	19500	0
194	20240924	173400	464838710	19500	19500	19500	19500	0
195	20240924	173300	464838710	19500	19500	19500	19500	0
196	20240924	173200	464838710	19500	19500	19500	19500	0
197	20240924	173100	464838710	19500	19500	19500	19500	0
198	20240924	173000	464838710	19500	19500	19500	19500	0
199	20240924	172900	464838710	19500	19500	19500	19500	0
200	20240924	172800	464838710	19500	19500	19500	19500	0
201	20240924	172700	464838710	19500	19500	19500	19500	0
202	20240924	172600	464838710	19500	19500	19500	19500	0
203	20240924	172500	464838710	19500	19500	19500	19500	0
204	20240924	172400	464838710	19500	19500	19500	19500	0
205	20240924	172300	464838710	19500	19500	19500	19500	0
206	20240924	172200	464838710	19500	19500	19500	19500	0
207	20240924	172100	464838710	19500	19500	19500	19500	0
208	20240924	172000	464838710	19500	19500	19500	19500	0
209	20240924	171900	464838710	19500	19500	19500	19500	0
210	20240924	171800	464838710	19500	19500	19500	19500	0
211	20240924	171700	464838710	19500	19500	19500	19500	0
212	20240924	171600	464838710	19500	19500	19500	19500	602
213	20240924	171500	464838710	19500	19500	19500	19500	0
214	20240924	171400	464838710	19500	19500	19500	19500	0
215	20240924	171300	464838710	19500	19500	19500	19500	0
216	20240924	171200	464838710	19500	19500	19500	19500	0
217	20240924	171100	464838710	19500	19500	19500	19500	0
218	20240924	171000	464838710	19500	19500	19500	19500	0
219	20240924	170900	464838710	19500	19500	19500	19500	0
220	20240924	170800	464838710	19500	19500	19500	19500	0
221	20240924	170700	464838710	19500	19500	19500	19500	0
222	20240924	170600	464838710	19500	19500	19500	19500	0
223	20240924	170500	464838710	19500	19500	19500	19500	0
224	20240924	170400	464838710	19500	19500	19500	19500	0
225	20240924	170300	464838710	19500	19500	19500	19500	0
226	20240924	170200	464838710	19500	19500	19500	19500	0
227	20240924	170100	464838710	19500	19500	19500	19500	0
228	20240924	170000	464838710	19500	19500	19500	19500	0
229	20240924	165900	464838710	19500	19500	19500	19500	0
230	20240924	165800	464838710	19500	19500	19500	19500	0
231	20240924	165700	464838710	19500	19500	19500	19500	0
232	20240924	165600	464838710	19500	19500	19500	19500	0
233	20240924	165500	464838710	19500	19500	19500	19500	0
234	20240924	165400	464838710	19500	19500	19500	19500	0
235	20240924	165300	464838710	19500	19500	19500	19500	0
236	20240924	165200	464838710	19500	19500	19500	19500	0
237	20240924	165100	464838710	19500	19500	19500	19500	0
238	20240924	165000	464838710	19500	19500	19500	19500	0
239	20240924	164900	464838710	19500	19500	19500	19500	0
240	20240924	164800	464838710	19500	19500	19500	19500	0
241	20240924	164700	464838710	19500	19500	19500	19500	0
242	20240924	164600	464838710	19500	19500	19500	19500	602
243	20240924	164500	464838710	19500	19500	19500	19500	0
244	20240924	164400	464838710	19500	19500	19500	19500	0
245	20240924	164300	464838710	19500	19500	19500	19500	0
246	20240924	164200	464838710	19500	19500	19500	19500	0
247	20240924	164100	464838710	19500	19500	19500	19500	0
248	20240924	164000	464838710	19500	19500	19500	19500	0
249	20240924	163900	464838710	19500	19500	19500	19500	0
250	20240924	163800	464838710	19500	19500	19500	19500	0
251	20240924	163700	464838710	19500	19500	19500	19500	0
252	20240924	163600	464838710	19500	19500	19500	19500	0
253	20240924	163500	464838710	19500	19500	19500	19500	0
254	20240924	163400	464838710	19500	19500	19500	19500	0
255	20240924	163300	464838710	19500	19500	19500	19500	0
256	20240924	163200	464838710	19500	19500	19500	19500	0
257	20240924	163100	464838710	19500	19500	19500	19500	0
258	20240924	163000	464838710	19500	19500	19500	19500	0
259	20240924	162900	464838710	19500	19500	19500	19500	0
260	20240924	162800	464838710	19500	19500	19500	19500	0
261	20240924	162700	464838710	19500	19500	19500	19500	0
262	20240924	162600	464838710	19500	19500	19500	19500	0
263	20240924	162500	464838710	19500	19500	19500	19500	0
264	20240924	162400	464838710	19500	19500	19500	19500	0
265	20240924	162300	464838710	19500	19500	19500	19500	0
266	20240924	162200	464838710	19500	19500	19500	19500	0
267	20240924	162100	464838710	19500	19500	19500	19500	0
268	20240924	162000	464838710	19500	19500	19500	19500	0
269	20240924	161900	464838710	19500	19500	19500	19500	0
270	20240924	161800	464838710	19500	19500	19500	19500	0
271	20240924	161700	464838710	19500	19500	19500	19500	0
272	20240924	161600	464838710	19500	19500	19500	19500	602
273	20240924	161500	464838710	19500	19500	19500	19500	0
274	20240924	161400	464838710	19500	19500	19500	19500	0
275	20240924	161300	464838710	19500	19500	19500	19500	0
276	20240924	161200	464838710	19500	19500	19500	19500	0
277	20240924	161100	464838710	19500	19500	19500	19500	0
278	20240924	161000	464838710	19500	19500	19500	19500	0
279	20240924	160900	464838710	19500	19500	19500	19500	0
280	20240924	160800	464838710	19500	19500	19500	19500	0
281	20240924	160700	464838710	19500	19500	19500	19500	0
282	20240924	160600	464838710	19500	19500	19500	19500	0
283	20240924	160500	464838710	19500	19500	19500	19500	0
284	20240924	160400	464838710	19500	19500	19500	19500	0
285	20240924	160300	464838710	19500	19500	19500	19500	0
286	20240924	160200	464838710	19500	19500	19500	19500	0
287	20240924	160100	464838710	19500	19500	19500	19500	0
288	20240924	160000	464838710	19500	19500	19500	19500	0
289	20240924	155900	464838710	19500	19500	19500	19500	0
290	20240924	155800	464838710	19500	19500	19500	19500	0
291	20240924	155700	464838710	19500	19500	19500	19500	0
292	20240924	155600	464838710	19500	19500	19500	19500	0
293	20240924	155500	464838710	19500	19500	19500	19500	0
294	20240924	155400	464838710	19500	19500	19500	19500	0
295	20240924	155300	464838710	19500	19500	19500	19500	0
296	20240924	155200	464838710	19500	19500	19500	19500	0
297	20240924	155100	464838710	19500	19500	19500	19500	0
298	20240924	155000	464838710	19500	19500	19500	19500	0
299	20240924	154900	464838710	19500	19500	19500	19500	0
300	20240924	154800	464838710	19500	19500	19500	19500	0
301	20240924	154700	464838710	19500	19500	19500	19500	0
302	20240924	154600	464838710	19500	19500	19500	19500	602
303	20240924	154500	464838710	19500	19500	19500	19500	0
304	20240924	154400	464838710	19500	19500	19500	19500	0
305	20240924	154300	464838710	19500	19500	19500	19500	0
306	20240924	154200	464838710	19500	19500	19500	19500	0
307	20240924	154100	464838710	19500	19500	19500	19500	0
308	20240924	154000	464838710	19500	19500	19500	19500	0
309	20240924	153900	464838710	19500	19500	19500	19500	0
310	20240924	153800	464838710	19500	19500	19500	19500	0
311	20240924	153700	464838710	19500	19500	19500	19500	0
312	20240924	153600	464838710	19500	19500	19500	19500	0
313	20240924	153500	464838710	19500	19500	19500	19500	0
314	20240924	153400	464838710	19500	19500	19500	19500	0
315	20240924	153300	464838710	19500	19500	19500	19500	0
316	20240924	153200	464838710	19500	19500	19500	19500	0
317	20240924	153100	464838710	19500	19500	19500	19500	0
318	20240924	153000	464838710	19500	19500	19500	19500	602
319	20240924	152900	453099710	19400	19400	19400	19400	0
320	20240924	152800	453099710	19400	19400	19400	19400	0
321	20240924	152700	453099710	19400	19400	19400	19400	0
322	20240924	152600	453099710	19400	19400	19400	19400	0
323	20240924	152500	453099710	19400	19400	19400	19400	0
324	20240924	152400	453099710	19400	19400	19400	19400	0
325	20240924	152300	453099710	19400	19400	19400	19400	0
326	20240924	152200	453099710	19400	19400	19400	19400	0
327	20240924	152100	453099710	19400	19400	19400	19400	0
328	20240924	152000	453099710	19400	19400	19400	19400	0
329	20240924	151900	453099710	19400	19340	19400	19340	454
330	20240924	151800	444302410	19340	19290	19340	19290	91
331	20240924	151700	442546620	19290	19240	19290	19230	190
332	20240924	151600	438887000	19290	19290	19290	19290	0
333	20240924	151500	438887000	19290	19300	19300	19290	147
334	20240924	151400	436050960	19330	19330	19330	19330	0
335	20240924	151300	436050960	19330	19330	19330	19330	0
336	20240924	151200	436050960	19330	19290	19330	19290	34
337	20240924	151100	435394940	19290	19290	19290	19290	0
338	20240924	151000	435394940	19290	19290	19290	19290	1
339	20240924	150900	435375650	19340	19340	19340	19340	15
340	20240924	150800	435085550	19340	19330	19340	19330	98
341	20240924	150700	433190420	19340	19340	19340	19340	19
342	20240924	150600	432822960	19340	19340	19340	19340	0
343	20240924	150500	432822960	19340	19340	19340	19340	0
344	20240924	150400	432822960	19340	19340	19340	19340	0
345	20240924	150300	432822960	19340	19340	19340	19340	0
346	20240924	150200	432822960	19340	19340	19340	19340	58
347	20240924	150100	431701240	19340	19340	19340	19340	0
348	20240924	150000	431701240	19340	19340	19340	19340	0
349	20240924	145900	431701240	19340	19340	19340	19340	0
350	20240924	145800	431701240	19340	19340	19340	19340	2
351	20240924	145700	431662560	19290	19290	19290	19290	30
352	20240924	145600	431083860	19290	19320	19350	19290	130
353	20240924	145500	428572080	19320	19310	19320	19310	270
354	20240924	145400	423356680	19320	19320	19320	19320	185
355	20240924	145300	419782480	19320	19320	19320	19320	14
356	20240924	145200	419512000	19310	19280	19310	19280	201
357	20240924	145100	415636690	19290	19290	19290	19290	40
358	20240924	145000	414865090	19290	19280	19290	19280	155
359	20240924	144900	411876300	19280	19280	19280	19280	100
360	20240924	144800	409948300	19280	19280	19280	19280	0
361	20240924	144700	409948300	19280	19280	19280	19280	0
362	20240924	144600	409948300	19280	19280	19280	19280	280
363	20240924	144500	404549900	19260	19260	19260	19260	160
364	20240924	144400	401468300	19190	19190	19190	19190	1
365	20240924	144300	401449110	19260	19260	19260	19260	0
366	20240924	144200	401449110	19260	19260	19260	19260	12
367	20240924	144100	401217990	19260	19260	19260	19260	30
368	20240924	144000	400640190	19200	19200	19200	19200	0
369	20240924	143900	400640190	19200	19200	19200	19200	0
370	20240924	143800	400640190	19200	19200	19200	19200	0
371	20240924	143700	400640190	19200	19200	19200	19200	33
372	20240924	143600	400006590	19190	19190	19190	19190	0
373	20240924	143500	400006590	19190	19190	19190	19190	0
374	20240924	143400	400006590	19190	19190	19190	19190	0
375	20240924	143300	400006590	19190	19200	19200	19190	526
376	20240924	143200	389912590	19200	19200	19200	19200	35
377	20240924	143100	389240590	19280	19280	19280	19280	0
378	20240924	143000	389240590	19280	19280	19280	19280	0
379	20240924	142900	389240590	19280	19280	19280	19280	0
380	20240924	142800	389240590	19280	19280	19280	19280	0
381	20240924	142700	389240590	19280	19280	19280	19280	0
382	20240924	142600	389240590	19280	19280	19280	19280	0
383	20240924	142500	389240590	19280	19270	19280	19270	48
384	20240924	142400	388315410	19280	19280	19280	19280	12
385	20240924	142300	388084050	19290	19270	19290	19270	130
386	20240924	142200	385577020	19300	19300	19300	19300	0
387	20240924	142100	385577020	19300	19220	19300	19220	251
388	20240924	142000	380748840	19220	19190	19230	19190	158
389	20240924	141900	377712710	19190	19190	19190	19190	188
390	20240924	141800	374104990	19190	19190	19190	19190	0
391	20240924	141700	374104990	19190	19190	19190	19190	0
392	20240924	141600	374104990	19190	19190	19190	19190	0
393	20240924	141500	374104990	19190	19190	19190	19190	0
394	20240924	141400	374104990	19190	19190	19190	19190	0
395	20240924	141300	374104990	19190	19190	19190	19190	0
396	20240924	141200	374104990	19190	19190	19190	19190	7
397	20240924	141100	373970660	19190	19190	19190	19190	37
398	20240924	141000	373260630	19160	19150	19190	19150	789
399	20240924	140900	358137140	19150	19150	19150	19150	70
400	20240924	140800	356796640	19150	19150	19150	19150	0
401	20240924	140700	356796640	19150	19150	19150	19150	0
402	20240924	140600	356796640	19150	19150	19150	19150	0
403	20240924	140500	356796640	19150	19150	19150	19150	0
404	20240924	140400	356796640	19150	19140	19150	19140	52
405	20240924	140300	355801340	19140	19140	19140	19140	0
406	20240924	140200	355801340	19140	19140	19140	19140	43
407	20240924	140100	354978320	19160	19160	19160	19160	0
408	20240924	140000	354978320	19160	19160	19160	19160	0
409	20240924	135900	354978320	19160	19160	19160	19160	0
410	20240924	135800	354978320	19160	19140	19160	19140	32
411	20240924	135700	354365800	19120	19120	19120	19120	0
412	20240924	135600	354365800	19120	19120	19120	19120	0
413	20240924	135500	354365800	19120	19120	19120	19120	0
414	20240924	135400	354365800	19120	19120	19120	19120	0
415	20240924	135300	354365800	19120	19080	19120	19080	570
416	20240924	135200	343469220	19080	19080	19080	19080	0
417	20240924	135100	343469220	19080	19080	19080	19080	0
418	20240924	135000	343469220	19080	19080	19080	19080	0
419	20240924	134900	343469220	19080	19040	19080	19040	211
420	20240924	134800	339448420	19040	19040	19040	19040	0
421	20240924	134700	339448420	19040	19040	19040	19040	84
422	20240924	134600	337849060	18950	18950	18950	18950	479
423	20240924	134500	328772010	18950	18950	18950	18950	0
424	20240924	134400	328772010	18950	18950	18950	18950	0
425	20240924	134300	328772010	18950	18950	18950	18950	0
426	20240924	134200	328772010	18950	18950	18950	18950	0
427	20240924	134100	328772010	18950	18950	18950	18950	0
428	20240924	134000	328772010	18950	18950	18950	18950	669
429	20240924	133900	316094460	18960	18960	18960	18960	0
430	20240924	133800	316094460	18960	18970	18970	18960	723
431	20240924	133700	302383600	18970	18970	18970	18960	1697
432	20240924	133600	270192210	18980	18990	18990	18980	707
433	20240924	133500	256769630	18980	19010	19010	18980	1037
434	20240924	133400	237073670	19020	19020	19020	19020	0
435	20240924	133300	237073670	19020	19020	19020	19020	0
436	20240924	133200	237073670	19020	19020	19020	19020	0
437	20240924	133100	237073670	19020	19020	19020	19020	110
438	20240924	133000	234981470	18960	18960	18960	18960	0
439	20240924	132900	234981470	18960	18960	18960	18960	0
440	20240924	132800	234981470	18960	18960	18960	18960	0
441	20240924	132700	234981470	18960	18960	18960	18960	0
442	20240924	132600	234981470	18960	18960	18960	18960	0
443	20240924	132500	234981470	18960	18960	18960	18960	0
444	20240924	132400	234981470	18960	18960	18960	18960	0
445	20240924	132300	234981470	18960	18970	18970	18960	87
446	20240924	132200	233331520	19000	19000	19000	19000	0
447	20240924	132100	233331520	19000	19000	19000	19000	0
448	20240924	132000	233331520	19000	19000	19000	19000	0
449	20240924	131900	233331520	19000	19000	19000	19000	0
450	20240924	131800	233331520	19000	19000	19000	19000	0
451	20240924	131700	233331520	19000	19000	19000	19000	0
452	20240924	131600	233331520	19000	19010	19010	19000	242
453	20240924	131500	228733460	19000	19000	19000	19000	0
454	20240924	131400	228733460	19000	19030	19030	19000	1292
455	20240924	131300	204172370	19060	19060	19060	19060	0
456	20240924	131200	204172370	19060	19060	19060	19060	0
457	20240924	131100	204172370	19060	19060	19060	19060	0
458	20240924	131000	204172370	19060	19060	19060	19060	0
459	20240924	130900	204172370	19060	19060	19060	19060	0
460	20240924	130800	204172370	19060	19060	19060	19060	0
461	20240924	130700	204172370	19060	19060	19060	19060	3
462	20240924	130600	204115190	19060	19060	19060	19060	2
463	20240924	130500	204077070	19030	19030	19030	19030	0
464	20240924	130400	204077070	19030	19030	19030	19030	2
465	20240924	130300	204039010	19020	19020	19020	19020	0
466	20240924	130200	204039010	19020	19020	19020	19020	15
467	20240924	130100	203753710	19020	19020	19020	19020	0
468	20240924	130000	203753710	19020	19020	19020	19020	0
469	20240924	125900	203753710	19020	19020	19020	19020	0
470	20240924	125800	203753710	19020	19020	19020	19020	0
471	20240924	125700	203753710	19020	19020	19020	19020	0
472	20240924	125600	203753710	19020	19020	19020	19020	0
473	20240924	125500	203753710	19020	19050	19050	19020	500
474	20240924	125400	194240370	19050	19050	19050	19050	0
475	20240924	125300	194240370	19050	19050	19050	19050	0
476	20240924	125200	194240370	19050	19050	19050	19050	0
477	20240924	125100	194240370	19050	19050	19050	19050	0
478	20240924	125000	194240370	19050	19050	19050	19050	0
479	20240924	124900	194240370	19050	19050	19050	19050	200
480	20240924	124800	190430370	19050	19050	19050	19050	0
481	20240924	124700	190430370	19050	19050	19050	19050	0
482	20240924	124600	190430370	19050	19050	19050	19050	0
483	20240924	124500	190430370	19050	19050	19050	19050	12
484	20240924	124400	190201770	19050	19050	19050	19050	0
485	20240924	124300	190201770	19050	19050	19050	19050	0
486	20240924	124200	190201770	19050	19050	19050	19050	0
487	20240924	124100	190201770	19050	19050	19050	19050	0
488	20240924	124000	190201770	19050	19050	19050	19050	0
489	20240924	123900	190201770	19050	19050	19050	19050	0
490	20240924	123800	190201770	19050	19050	19050	19050	0
491	20240924	123700	190201770	19050	19010	19050	19010	570
492	20240924	123600	179362370	19010	19010	19010	19010	109
493	20240924	123500	177290280	19050	19050	19050	19050	0
494	20240924	123400	177290280	19050	19050	19050	19050	104
495	20240924	123300	175309080	19060	19060	19060	19060	0
496	20240924	123200	175309080	19060	19060	19060	19060	0
497	20240924	123100	175309080	19060	19060	19060	19060	1
498	20240924	123000	175290020	19060	19080	19080	19060	398
499	20240924	122900	167697330	19080	19080	19080	19080	200
500	20240924	122800	163881330	19080	19080	19080	19080	0
501	20240924	122700	163881330	19080	19080	19080	19080	1
502	20240924	122600	163862250	19140	19140	19140	19140	0
503	20240924	122500	163862250	19140	19140	19140	19140	0
504	20240924	122400	163862250	19140	19140	19140	19140	0
505	20240924	122300	163862250	19140	19140	19140	19140	0
506	20240924	122200	163862250	19140	19140	19140	19140	0
507	20240924	122100	163862250	19140	19140	19140	19140	7
508	20240924	122000	163728270	19140	19140	19140	19140	180
509	20240924	121900	160283070	19180	19180	19180	19180	10
510	20240924	121800	160091270	19180	19180	19180	19180	0
511	20240924	121700	160091270	19180	19180	19180	19180	0
512	20240924	121600	160091270	19180	19180	19180	19180	1
513	20240924	121500	160072090	19180	19180	19180	19180	0
514	20240924	121400	160072090	19180	19140	19180	19140	348
515	20240924	121300	153410570	19130	19130	19130	19130	0
516	20240924	121200	153410570	19130	19100	19130	19100	390
517	20240924	121100	145960070	19100	19100	19100	19100	0
518	20240924	121000	145960070	19100	19100	19100	19100	0
519	20240924	120900	145960070	19100	19090	19100	19090	82
520	20240924	120800	144393880	19060	19060	19060	19060	0
521	20240924	120700	144393880	19060	19060	19060	19060	0
522	20240924	120600	144393880	19060	19060	19060	19060	0
523	20240924	120500	144393880	19060	19060	19060	19060	0
524	20240924	120400	144393880	19060	19060	19060	19060	0
525	20240924	120300	144393880	19060	19060	19060	19060	0
526	20240924	120200	144393880	19060	19060	19060	19060	0
527	20240924	120100	144393880	19060	19060	19060	19060	0
528	20240924	120000	144393880	19060	19060	19060	19060	0
529	20240924	115900	144393880	19060	19060	19060	19060	0
530	20240924	115800	144393880	19060	19060	19060	19060	0
531	20240924	115700	144393880	19060	19060	19060	19060	0
532	20240924	115600	144393880	19060	19060	19060	19060	0
533	20240924	115500	144393880	19060	19060	19060	19060	0
534	20240924	115400	144393880	19060	19060	19060	19060	0
535	20240924	115300	144393880	19060	19060	19060	19060	0
536	20240924	115200	144393880	19060	19060	19060	19060	0
537	20240924	115100	144393880	19060	19060	19060	19060	0
538	20240924	115000	144393880	19060	19060	19060	19060	0
539	20240924	114900	144393880	19060	19060	19060	19060	0
540	20240924	114800	144393880	19060	19060	19060	19060	40
541	20240924	114700	143631480	19050	19050	19050	19050	0
542	20240924	114600	143631480	19050	19050	19050	19050	0
543	20240924	114500	143631480	19050	19050	19050	19050	0
544	20240924	114400	143631480	19050	19050	19050	19050	1
545	20240924	114300	143612430	19050	19050	19050	19050	0
546	20240924	114200	143612430	19050	19050	19050	19050	0
547	20240924	114100	143612430	19050	19050	19050	19050	0
548	20240924	114000	143612430	19050	19050	19050	19050	1
549	20240924	113900	143593380	19050	19050	19050	19050	112
550	20240924	113800	141459780	19060	19060	19060	19060	0
551	20240924	113700	141459780	19060	19060	19060	19060	0
552	20240924	113600	141459780	19060	19060	19060	19060	0
553	20240924	113500	141459780	19060	19060	19060	19060	0
554	20240924	113400	141459780	19060	19060	19060	19060	0
555	20240924	113300	141459780	19060	19060	19060	19060	0
556	20240924	113200	141459780	19060	19060	19060	19060	19
557	20240924	113100	141097640	19060	19060	19060	19060	0
558	20240924	113000	141097640	19060	19060	19060	19060	0
559	20240924	112900	141097640	19060	19060	19060	19060	0
560	20240924	112800	141097640	19060	19060	19060	19060	5
561	20240924	112700	141002340	19060	19060	19060	19060	0
562	20240924	112600	141002340	19060	19060	19060	19060	0
563	20240924	112500	141002340	19060	19060	19060	19060	3
564	20240924	112400	140945160	19100	19100	19100	19100	0
565	20240924	112300	140945160	19100	19100	19100	19100	0
566	20240924	112200	140945160	19100	19100	19100	19100	0
567	20240924	112100	140945160	19100	19100	19100	19100	70
568	20240924	112000	139608160	19090	19090	19090	19090	0
569	20240924	111900	139608160	19090	19090	19090	19090	0
570	20240924	111800	139608160	19090	19090	19090	19090	0
571	20240924	111700	139608160	19090	19090	19090	19090	0
572	20240924	111600	139608160	19090	19090	19090	19090	7
573	20240924	111500	139474530	19090	19090	19090	19090	0
574	20240924	111400	139474530	19090	19090	19090	19090	2
575	20240924	111300	139436350	19050	19050	19050	19050	0
576	20240924	111200	139436350	19050	19050	19050	19050	0
577	20240924	111100	139436350	19050	19050	19050	19050	0
578	20240924	111000	139436350	19050	19050	19050	19050	0
579	20240924	110900	139436350	19050	19050	19050	19050	1
580	20240924	110800	139417300	19050	19050	19050	19050	6
581	20240924	110700	139303000	19050	19050	19050	19050	1
582	20240924	110600	139283950	19050	19050	19050	19050	0
583	20240924	110500	139283950	19050	19050	19050	19050	0
584	20240924	110400	139283950	19050	19050	19050	19050	275
585	20240924	110300	134045200	19030	19100	19100	19030	316
586	20240924	110200	128031650	19030	19030	19030	19030	0
587	20240924	110100	128031650	19030	19030	19030	19030	0
588	20240924	110000	128031650	19030	19030	19030	19030	0
589	20240924	105900	128031650	19030	19030	19030	19030	137
590	20240924	105800	125424540	19030	19040	19040	19030	29
591	20240924	105700	124872530	19070	19080	19080	19070	18
592	20240924	105600	124529150	19080	19080	19080	19080	50
593	20240924	105500	123575150	19080	19080	19080	19080	40
594	20240924	105400	122811950	19080	19080	19080	19080	0
595	20240924	105300	122811950	19080	19080	19080	19080	0
596	20240924	105200	122811950	19080	19060	19080	19060	903
597	20240924	105100	105591290	19060	19060	19060	19060	0
598	20240924	105000	105591290	19060	19060	19060	19060	71
599	20240924	104900	104238030	19060	19060	19060	19060	0
600	20240924	104800	104238030	19060	19060	19060	19060	1
601	20240924	104700	104218970	19060	19060	19060	19060	0
602	20240924	104600	104218970	19060	19060	19060	19060	0
603	20240924	104500	104218970	19060	19060	19060	19060	0
604	20240924	104400	104218970	19060	19060	19060	19060	0
605	20240924	104300	104218970	19060	19060	19060	19060	0
606	20240924	104200	104218970	19060	19060	19060	19060	0
607	20240924	104100	104218970	19060	19060	19060	19060	0
608	20240924	104000	104218970	19060	19060	19060	19060	0
609	20240924	103900	104218970	19060	19060	19060	19060	1
610	20240924	103800	104199910	19030	19020	19030	19020	68
611	20240924	103700	102906130	19000	19000	19000	19000	0
612	20240924	103600	102906130	19000	19000	19000	19000	30
613	20240924	103500	102336130	19010	19010	19010	19010	0
614	20240924	103400	102336130	19010	19010	19010	19010	0
615	20240924	103300	102336130	19010	19010	19010	19010	0
616	20240924	103200	102336130	19010	19030	19030	19010	230
617	20240924	103100	97959250	19040	19060	19060	19040	16
618	20240924	103000	97654490	19100	19100	19100	19100	0
619	20240924	102900	97654490	19100	19100	19100	19100	0
620	20240924	102800	97654490	19100	19100	19100	19100	5
621	20240924	102700	97558990	19030	19030	19030	19030	0
622	20240924	102600	97558990	19030	19030	19030	19030	0
623	20240924	102500	97558990	19030	19030	19030	19030	0
624	20240924	102400	97558990	19030	19030	19030	19030	12
625	20240924	102300	97330630	19030	19030	19040	19030	817
626	20240924	102200	81782550	19030	19030	19030	19030	1000
627	20240924	102100	62752550	18950	18950	18950	18950	1
628	20240924	102000	62733600	18950	18960	18960	18950	128
629	20240924	101900	60307530	18980	18980	18980	18980	10
630	20240924	101800	60117730	18980	18980	18980	18980	0
631	20240924	101700	60117730	18980	18980	18980	18980	8
632	20240924	101600	59965890	18960	18960	18960	18960	0
633	20240924	101500	59965890	18960	18970	18970	18960	353
634	20240924	101400	53272510	18980	18980	18980	18980	0
635	20240924	101300	53272510	18980	18980	18980	18980	50
636	20240924	101200	52323510	18960	18960	18960	18960	0
637	20240924	101100	52323510	18960	18960	18960	18960	0
638	20240924	101000	52323510	18960	19000	19000	18960	313
639	20240924	100900	46376630	19040	19040	19040	19040	0
640	20240924	100800	46376630	19040	19040	19040	19040	0
641	20240924	100700	46376630	19040	19040	19040	19040	3
642	20240924	100600	46319510	19040	19040	19040	19040	0
643	20240924	100500	46319510	19040	19040	19040	19040	0
644	20240924	100400	46319510	19040	19040	19040	19040	0
645	20240924	100300	46319510	19040	19040	19040	19040	1
646	20240924	100200	46300470	18990	18990	18990	18990	0
647	20240924	100100	46300470	18990	18990	18990	18990	0
648	20240924	100000	46300470	18990	18970	18990	18970	121
649	20240924	095900	44003520	18970	18950	18970	18950	6
650	20240924	095800	43889790	18950	18950	18950	18950	8
651	20240924	095700	43738190	18950	18950	18950	18950	2
652	20240924	095600	43700290	18950	18950	18950	18950	4
653	20240924	095500	43624490	18940	18940	18940	18940	0
654	20240924	095400	43624490	18940	18940	18940	18940	0
655	20240924	095300	43624490	18940	18940	18940	18940	0
656	20240924	095200	43624490	18940	18950	18950	18940	6
657	20240924	095100	43510840	18950	18950	18950	18950	29
658	20240924	095000	42961290	18940	18930	18940	18930	11
659	20240924	094900	42752970	18860	18860	18860	18860	0
660	20240924	094800	42752970	18860	18860	18860	18860	0
661	20240924	094700	42752970	18860	18860	18860	18860	0
662	20240924	094600	42752970	18860	18860	18860	18860	1
663	20240924	094500	42734110	18850	18850	18850	18850	0
664	20240924	094400	42734110	18850	18850	18850	18850	10
665	20240924	094300	42545610	18850	18850	18850	18850	0
666	20240924	094200	42545610	18850	18930	18930	18850	202
667	20240924	094100	38736210	18930	18930	18930	18930	2
668	20240924	094000	38698350	18930	18940	18940	18930	6
669	20240924	093900	38584760	18850	18860	18860	18850	15
670	20240924	093800	38301990	18840	18900	18900	18840	9
671	20240924	093700	38131950	18900	19070	19070	18900	716
672	20240924	093600	24547090	19070	19130	19130	19070	379
673	20240924	093500	17304170	19140	19180	19180	19140	9
674	20240924	093400	17131710	19180	19170	19180	19150	25
675	20240924	093300	16652520	19200	19200	19200	19200	3
676	20240924	093200	16594920	19240	19310	19310	19240	132
677	20240924	093100	14053080	19310	19310	19310	19310	0
678	20240924	093000	14053080	19310	19310	19310	19310	1
679	20240924	092900	14033770	19500	19500	19500	19500	0
680	20240924	092800	14033770	19500	19240	19500	19240	40
681	20240924	092700	13260140	19170	19170	19170	19170	3
682	20240924	092600	13202630	19240	19240	19240	19240	10
683	20240924	092500	13010230	19240	19240	19240	19170	48
684	20240924	092400	12087900	19240	19240	19240	19240	23
685	20240924	092300	11645380	19240	19240	19240	19240	56
686	20240924	092200	10567940	19240	19240	19240	19240	0
687	20240924	092100	10567940	19240	19240	19240	19240	0
688	20240924	092000	10567940	19240	19240	19240	19240	0
689	20240924	091900	10567940	19240	19240	19240	19240	0
690	20240924	091800	10567940	19240	19230	19240	19230	8
691	20240924	091700	10414080	19190	19190	19190	19190	9
692	20240924	091600	10241370	19190	19190	19190	19190	0
693	20240924	091500	10241370	19190	19190	19190	19190	1
694	20240924	091400	10222180	19240	19240	19240	19240	0
695	20240924	091300	10222180	19240	19240	19240	19240	100
696	20240924	091200	8298180	19240	19270	19270	19140	182
697	20240924	091100	4803910	19240	19310	19310	19240	112
698	20240924	091000	2648860	19290	19290	19290	19290	2
699	20240924	090900	2610280	19330	19310	19330	19310	12
700	20240924	090800	2378360	19330	19350	19350	19330	4
701	20240924	090700	2300980	19370	19440	19440	19370	55
702	20240924	090600	1232110	19440	19440	19440	19440	3
703	20240924	090500	1173790	19560	19550	19560	19550	22
704	20240924	090400	743580	19680	19680	19680	19680	0
705	20240924	090300	743580	19680	19680	19680	19680	0
706	20240924	090200	743580	19680	19680	19680	19680	0
707	20240924	090100	743580	19680	19680	19680	19680	1
708	20240924	090000	723900	19050	19050	19050	19050	38