KissMeData/001940/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	183600	102568940	18960	18960	18960	18960	178
3	20240926	183500	102568940	18960	18960	18960	18960	0
4	20240926	183400	102568940	18960	18960	18960	18960	0
5	20240926	183300	102568940	18960	18960	18960	18960	0
6	20240926	183200	102568940	18960	18960	18960	18960	0
7	20240926	183100	102568940	18960	18960	18960	18960	0
8	20240926	183000	102568940	18960	18960	18960	18960	0
9	20240926	182900	102568940	18960	18960	18960	18960	0
10	20240926	182800	102568940	18960	18960	18960	18960	0
11	20240926	182700	102568940	18960	18960	18960	18960	0
12	20240926	182600	102568940	18960	18960	18960	18960	0
13	20240926	182500	102568940	18960	18960	18960	18960	0
14	20240926	182400	102568940	18960	18960	18960	18960	0
15	20240926	182300	102568940	18960	18960	18960	18960	0
16	20240926	182200	102568940	18960	18960	18960	18960	0
17	20240926	182100	102568940	18960	18960	18960	18960	0
18	20240926	182000	102568940	18960	18960	18960	18960	0
19	20240926	181900	102568940	18960	18960	18960	18960	0
20	20240926	181800	102568940	18960	18960	18960	18960	0
21	20240926	181700	102568940	18960	18960	18960	18960	0
22	20240926	181600	102568940	18960	18960	18960	18960	0
23	20240926	181500	102568940	18960	18960	18960	18960	0
24	20240926	181400	102568940	18960	18960	18960	18960	0
25	20240926	181300	102568940	18960	18960	18960	18960	0
26	20240926	181200	102568940	18960	18960	18960	18960	0
27	20240926	181100	102568940	18960	18960	18960	18960	0
28	20240926	181000	102568940	18960	18960	18960	18960	0
29	20240926	180900	102568940	18960	18960	18960	18960	0
30	20240926	180800	102568940	18960	18960	18960	18960	0
31	20240926	180700	102568940	18960	18960	18960	18960	0
32	20240926	180600	102568940	18960	18960	18960	18960	178
33	20240926	180500	102568940	18960	18960	18960	18960	0
34	20240926	180400	102568940	18960	18960	18960	18960	0
35	20240926	180300	102568940	18960	18960	18960	18960	0
36	20240926	180200	102568940	18960	18960	18960	18960	0
37	20240926	180100	102568940	18960	18960	18960	18960	0
38	20240926	180000	102568940	18960	18960	18960	18960	0
39	20240926	175900	102568940	18960	18960	18960	18960	0
40	20240926	175800	102568940	18960	18960	18960	18960	0
41	20240926	175700	102568940	18960	18960	18960	18960	0
42	20240926	175600	102568940	18960	18960	18960	18960	0
43	20240926	175500	102568940	18960	18960	18960	18960	0
44	20240926	175400	102568940	18960	18960	18960	18960	0
45	20240926	175300	102568940	18960	18960	18960	18960	0
46	20240926	175200	102568940	18960	18960	18960	18960	0
47	20240926	175100	102568940	18960	18960	18960	18960	0
48	20240926	175000	102568940	18960	18960	18960	18960	0
49	20240926	174900	102568940	18960	18960	18960	18960	0
50	20240926	174800	102568940	18960	18960	18960	18960	0
51	20240926	174700	102568940	18960	18960	18960	18960	0
52	20240926	174600	102568940	18960	18960	18960	18960	0
53	20240926	174500	102568940	18960	18960	18960	18960	0
54	20240926	174400	102568940	18960	18960	18960	18960	0
55	20240926	174300	102568940	18960	18960	18960	18960	0
56	20240926	174200	102568940	18960	18960	18960	18960	0
57	20240926	174100	102568940	18960	18960	18960	18960	0
58	20240926	174000	102568940	18960	18960	18960	18960	0
59	20240926	173900	102568940	18960	18960	18960	18960	0
60	20240926	173800	102568940	18960	18960	18960	18960	0
61	20240926	173700	102568940	18960	18960	18960	18960	0
62	20240926	173600	102568940	18960	18960	18960	18960	178
63	20240926	173500	102568940	18960	18960	18960	18960	0
64	20240926	173400	102568940	18960	18960	18960	18960	0
65	20240926	173300	102568940	18960	18960	18960	18960	0
66	20240926	173200	102568940	18960	18960	18960	18960	0
67	20240926	173100	102568940	18960	18960	18960	18960	0
68	20240926	173000	102568940	18960	18960	18960	18960	0
69	20240926	172900	102568940	18960	18960	18960	18960	0
70	20240926	172800	102568940	18960	18960	18960	18960	0
71	20240926	172700	102568940	18960	18960	18960	18960	0
72	20240926	172600	102568940	18960	18960	18960	18960	0
73	20240926	172500	102568940	18960	18960	18960	18960	0
74	20240926	172400	102568940	18960	18960	18960	18960	0
75	20240926	172300	102568940	18960	18960	18960	18960	0
76	20240926	172200	102568940	18960	18960	18960	18960	0
77	20240926	172100	102568940	18960	18960	18960	18960	0
78	20240926	172000	102568940	18960	18960	18960	18960	0
79	20240926	171900	102568940	18960	18960	18960	18960	0
80	20240926	171800	102568940	18960	18960	18960	18960	0
81	20240926	171700	102568940	18960	18960	18960	18960	0
82	20240926	171600	102568940	18960	18960	18960	18960	0
83	20240926	171500	102568940	18960	18960	18960	18960	0
84	20240926	171400	102568940	18960	18960	18960	18960	0
85	20240926	171300	102568940	18960	18960	18960	18960	0
86	20240926	171200	102568940	18960	18960	18960	18960	0
87	20240926	171100	102568940	18960	18960	18960	18960	0
88	20240926	171000	102568940	18960	18960	18960	18960	0
89	20240926	170900	102568940	18960	18960	18960	18960	0
90	20240926	170800	102568940	18960	18960	18960	18960	0
91	20240926	170700	102568940	18960	18960	18960	18960	0
92	20240926	170600	102568940	18960	18960	18960	18960	178
93	20240926	170500	102568940	18960	18960	18960	18960	0
94	20240926	170400	102568940	18960	18960	18960	18960	0
95	20240926	170300	102568940	18960	18960	18960	18960	0
96	20240926	170200	102568940	18960	18960	18960	18960	0
97	20240926	170100	102568940	18960	18960	18960	18960	0
98	20240926	170000	102568940	18960	18960	18960	18960	0
99	20240926	165900	102568940	18960	18960	18960	18960	0
100	20240926	165800	102568940	18960	18960	18960	18960	0
101	20240926	165700	102568940	18960	18960	18960	18960	0
102	20240926	165600	102568940	18960	18960	18960	18960	0
103	20240926	165500	102568940	18960	18960	18960	18960	0
104	20240926	165400	102568940	18960	18960	18960	18960	0
105	20240926	165300	102568940	18960	18960	18960	18960	0
106	20240926	165200	102568940	18960	18960	18960	18960	0
107	20240926	165100	102568940	18960	18960	18960	18960	0
108	20240926	165000	102568940	18960	18960	18960	18960	0
109	20240926	164900	102568940	18960	18960	18960	18960	0
110	20240926	164800	102568940	18960	18960	18960	18960	0
111	20240926	164700	102568940	18960	18960	18960	18960	0
112	20240926	164600	102568940	18960	18960	18960	18960	0
113	20240926	164500	102568940	18960	18960	18960	18960	0
114	20240926	164400	102568940	18960	18960	18960	18960	0
115	20240926	164300	102568940	18960	18960	18960	18960	0
116	20240926	164200	102568940	18960	18960	18960	18960	0
117	20240926	164100	102568940	18960	18960	18960	18960	0
118	20240926	164000	102568940	18960	18960	18960	18960	0
119	20240926	163900	102568940	18960	18960	18960	18960	0
120	20240926	163800	102568940	18960	18960	18960	18960	0
121	20240926	163700	102568940	18960	18960	18960	18960	0
122	20240926	163600	102568940	18960	18960	18960	18960	178
123	20240926	163500	102568940	18960	18960	18960	18960	0
124	20240926	163400	102568940	18960	18960	18960	18960	0
125	20240926	163300	102568940	18960	18960	18960	18960	0
126	20240926	163200	102568940	18960	18960	18960	18960	0
127	20240926	163100	102568940	18960	18960	18960	18960	0
128	20240926	163000	102568940	18960	18960	18960	18960	0
129	20240926	162900	102568940	18960	18960	18960	18960	0
130	20240926	162800	102568940	18960	18960	18960	18960	0
131	20240926	162700	102568940	18960	18960	18960	18960	0
132	20240926	162600	102568940	18960	18960	18960	18960	0
133	20240926	162500	102568940	18960	18960	18960	18960	0
134	20240926	162400	102568940	18960	18960	18960	18960	0
135	20240926	162300	102568940	18960	18960	18960	18960	0
136	20240926	162200	102568940	18960	18960	18960	18960	0
137	20240926	162100	102568940	18960	18960	18960	18960	0
138	20240926	162000	102568940	18960	18960	18960	18960	0
139	20240926	161900	102568940	18960	18960	18960	18960	0
140	20240926	161800	102568940	18960	18960	18960	18960	0
141	20240926	161700	102568940	18960	18960	18960	18960	0
142	20240926	161600	102568940	18960	18960	18960	18960	0
143	20240926	161500	102568940	18960	18960	18960	18960	0
144	20240926	161400	102568940	18960	18960	18960	18960	0
145	20240926	161300	102568940	18960	18960	18960	18960	0
146	20240926	161200	102568940	18960	18960	18960	18960	0
147	20240926	161100	102568940	18960	18960	18960	18960	0
148	20240926	161000	102568940	18960	18960	18960	18960	0
149	20240926	160900	102568940	18960	18960	18960	18960	0
150	20240926	160800	102568940	18960	18960	18960	18960	0
151	20240926	160700	102568940	18960	18960	18960	18960	0
152	20240926	160600	102568940	18960	18960	18960	18960	178
153	20240926	160500	102568940	18960	18960	18960	18960	0
154	20240926	160400	102568940	18960	18960	18960	18960	0
155	20240926	160300	102568940	18960	18960	18960	18960	0
156	20240926	160200	102568940	18960	18960	18960	18960	0
157	20240926	160100	102568940	18960	18960	18960	18960	0
158	20240926	160000	102568940	18960	18960	18960	18960	0
159	20240926	155900	102568940	18960	18960	18960	18960	0
160	20240926	155800	102568940	18960	18960	18960	18960	0
161	20240926	155700	102568940	18960	18960	18960	18960	0
162	20240926	155600	102568940	18960	18960	18960	18960	0
163	20240926	155500	102568940	18960	18960	18960	18960	0
164	20240926	155400	102568940	18960	18960	18960	18960	0
165	20240926	155300	102568940	18960	18960	18960	18960	0
166	20240926	155200	102568940	18960	18960	18960	18960	0
167	20240926	155100	102568940	18960	18960	18960	18960	0
168	20240926	155000	102568940	18960	18960	18960	18960	0
169	20240926	154900	102568940	18960	18960	18960	18960	0
170	20240926	154800	102568940	18960	18960	18960	18960	0
171	20240926	154700	102568940	18960	18960	18960	18960	0
172	20240926	154600	102568940	18960	18960	18960	18960	0
173	20240926	154500	102568940	18960	18960	18960	18960	0
174	20240926	154400	102568940	18960	18960	18960	18960	0
175	20240926	154300	102568940	18960	18960	18960	18960	0
176	20240926	154200	102568940	18960	18960	18960	18960	0
177	20240926	154100	102568940	18960	18960	18960	18960	0
178	20240926	154000	102568940	18960	18960	18960	18960	0
179	20240926	153900	102568940	18960	18960	18960	18960	0
180	20240926	153800	102568940	18960	18960	18960	18960	0
181	20240926	153700	102568940	18960	18960	18960	18960	0
182	20240926	153600	102568940	18960	18960	18960	18960	178
183	20240926	153500	102568940	18960	18960	18960	18960	0
184	20240926	153400	102568940	18960	18960	18960	18960	0
185	20240926	153300	102568940	18960	18960	18960	18960	0
186	20240926	153200	102568940	18960	18960	18960	18960	0
187	20240926	153100	102568940	18960	18960	18960	18960	0
188	20240926	153000	102568940	18960	18960	18960	18960	178
189	20240926	152900	99194060	18960	18960	18960	18960	0
190	20240926	152800	99194060	18960	18960	18960	18960	0
191	20240926	152700	99194060	18960	18960	18960	18960	0
192	20240926	152600	99194060	18960	18960	18960	18960	0
193	20240926	152500	99194060	18960	18960	18960	18960	0
194	20240926	152400	99194060	18960	18960	18960	18960	0
195	20240926	152300	99194060	18960	18960	18960	18960	0
196	20240926	152200	99194060	18960	18960	18960	18960	0
197	20240926	152100	99194060	18960	18960	18960	18960	0
198	20240926	152000	99194060	18960	18960	18960	18960	0
199	20240926	151900	99194060	18960	18940	18960	18940	16
200	20240926	151800	98891000	18940	18940	18940	18930	7
201	20240926	151700	98758430	18940	18960	18960	18940	60
202	20240926	151600	97621710	18960	18960	18960	18960	7
203	20240926	151500	97488990	18960	18960	18960	18960	6
204	20240926	151400	97375230	18960	18940	18960	18940	46
205	20240926	151300	96503880	18940	18940	18940	18940	0
206	20240926	151200	96503880	18940	18940	18940	18940	22
207	20240926	151100	96087200	18960	18960	18960	18960	0
208	20240926	151000	96087200	18960	18960	18960	18960	0
209	20240926	150900	96087200	18960	18990	18990	18960	352
210	20240926	150800	89412130	19000	19000	19000	19000	0
211	20240926	150700	89412130	19000	19000	19000	19000	0
212	20240926	150600	89412130	19000	19000	19000	19000	0
213	20240926	150500	89412130	19000	19000	19000	19000	0
214	20240926	150400	89412130	19000	19000	19000	19000	0
215	20240926	150300	89412130	19000	19000	19000	19000	0
216	20240926	150200	89412130	19000	19000	19000	19000	0
217	20240926	150100	89412130	19000	19000	19000	19000	34
218	20240926	150000	88766130	19000	19000	19000	19000	0
219	20240926	145900	88766130	19000	19000	19000	19000	0
220	20240926	145800	88766130	19000	19000	19000	19000	0
221	20240926	145700	88766130	19000	19000	19000	19000	0
222	20240926	145600	88766130	19000	19000	19000	19000	0
223	20240926	145500	88766130	19000	19000	19000	19000	0
224	20240926	145400	88766130	19000	19000	19000	19000	5
225	20240926	145300	88671130	19000	19000	19000	19000	44
226	20240926	145200	87835130	19000	19000	19000	19000	0
227	20240926	145100	87835130	19000	19000	19000	19000	133
228	20240926	145000	85308130	19000	19000	19000	19000	0
229	20240926	144900	85308130	19000	19000	19000	19000	0
230	20240926	144800	85308130	19000	19000	19000	19000	9
231	20240926	144700	85137130	19000	19000	19000	19000	0
232	20240926	144600	85137130	19000	19000	19000	19000	0
233	20240926	144500	85137130	19000	19000	19000	19000	0
234	20240926	144400	85137130	19000	18940	19000	18940	119
235	20240926	144300	82876340	18940	18940	18940	18940	0
236	20240926	144200	82876340	18940	18940	18940	18940	0
237	20240926	144100	82876340	18940	18940	18940	18940	0
238	20240926	144000	82876340	18940	18940	18940	18940	0
239	20240926	143900	82876340	18940	18940	18940	18940	1
240	20240926	143800	82857400	18930	18930	18930	18930	0
241	20240926	143700	82857400	18930	18930	18930	18930	0
242	20240926	143600	82857400	18930	18930	18930	18930	1
243	20240926	143500	82838470	19000	19000	19000	19000	0
244	20240926	143400	82838470	19000	19000	19000	19000	0
245	20240926	143300	82838470	19000	19000	19000	19000	0
246	20240926	143200	82838470	19000	19000	19000	19000	0
247	20240926	143100	82838470	19000	19000	19000	19000	0
248	20240926	143000	82838470	19000	18920	19000	18920	20
249	20240926	142900	82459920	18980	18920	18980	18920	22
250	20240926	142800	82043560	18930	18930	18930	18930	0
251	20240926	142700	82043560	18930	18920	18930	18920	6
252	20240926	142600	81930030	18920	18920	18920	18920	15
253	20240926	142500	81646230	18930	18920	18930	18920	22
254	20240926	142400	81229970	18930	18930	18930	18930	0
255	20240926	142300	81229970	18930	18930	18930	18920	44
256	20240926	142200	80397250	18930	18930	18930	18930	60
257	20240926	142100	79261450	18940	18940	18940	18940	23
258	20240926	142000	78825830	18950	18940	18950	18940	22
259	20240926	141900	78409130	18950	18940	18950	18940	23
260	20240926	141800	77973480	18940	18940	18940	18940	8
261	20240926	141700	77821960	18950	18940	18950	18940	23
262	20240926	141600	77386310	18940	18940	18940	18940	0
263	20240926	141500	77386310	18940	18940	18940	18940	19
264	20240926	141400	77026450	18940	18940	18940	18940	1
265	20240926	141300	77007510	18950	18930	18950	18930	22
266	20240926	141200	76591020	18930	18930	18930	18930	1
267	20240926	141100	76572090	18960	18950	18960	18940	44
268	20240926	141000	75738440	18950	18910	18950	18910	69
269	20240926	140900	74432620	18910	18910	18910	18910	1
270	20240926	140800	74413710	18910	18900	18910	18900	24
271	20240926	140700	73960080	18900	18910	18910	18900	18
272	20240926	140600	73619710	18920	18920	18920	18920	0
273	20240926	140500	73619710	18920	18910	18920	18910	21
274	20240926	140400	73222590	18920	18910	18920	18910	21
275	20240926	140300	72825470	18910	18910	18910	18910	0
276	20240926	140200	72825470	18910	18910	18910	18910	22
277	20240926	140100	72409450	18910	18910	18910	18910	18
278	20240926	140000	72069070	18930	18930	18930	18930	0
279	20240926	135900	72069070	18930	18930	18930	18930	0
280	20240926	135800	72069070	18930	18920	18930	18920	22
281	20240926	135700	71652810	18930	18930	18930	18930	7
282	20240926	135600	71520300	18930	18920	18930	18920	21
283	20240926	135500	71122970	18940	18940	18940	18940	0
284	20240926	135400	71122970	18940	18930	18940	18930	22
285	20240926	135300	70706490	18930	18930	18930	18930	11
286	20240926	135200	70498260	18930	18920	18930	18920	21
287	20240926	135100	70100930	18930	18930	18930	18930	6
288	20240926	135000	69987350	18930	18920	18930	18920	22
289	20240926	134900	69571090	18990	18990	18990	18990	0
290	20240926	134800	69571090	18990	18990	18990	18990	0
291	20240926	134700	69571090	18990	18990	18990	18990	0
292	20240926	134600	69571090	18990	18990	18990	18990	0
293	20240926	134500	69571090	18990	18990	18990	18990	0
294	20240926	134400	69571090	18990	18990	18990	18990	0
295	20240926	134300	69571090	18990	18990	18990	18990	0
296	20240926	134200	69571090	18990	18990	18990	18990	0
297	20240926	134100	69571090	18990	18990	18990	18990	0
298	20240926	134000	69571090	18990	18910	18990	18910	86
299	20240926	133900	67944140	18910	18910	18910	18910	0
300	20240926	133800	67944140	18910	18900	18910	18900	22
301	20240926	133700	67528320	18920	18910	18920	18910	17
302	20240926	133600	67206710	18900	18900	18910	18900	41
303	20240926	133500	66431610	18940	18920	18940	18920	58
304	20240926	133400	65333690	18960	18960	18960	18960	0
305	20240926	133300	65333690	18960	18960	18960	18960	0
306	20240926	133200	65333690	18960	18960	18960	18960	0
307	20240926	133100	65333690	18960	18960	18960	18960	0
308	20240926	133000	65333690	18960	18960	18960	18960	0
309	20240926	132900	65333690	18960	18900	18960	18900	25
310	20240926	132800	64861040	18930	18910	18930	18900	89
311	20240926	132700	63178690	18970	18970	18970	18970	0
312	20240926	132600	63178690	18970	18970	18970	18970	1
313	20240926	132500	63159720	19000	19000	19000	19000	0
314	20240926	132400	63159720	19000	19000	19000	19000	0
315	20240926	132300	63159720	19000	18910	19000	18910	314
316	20240926	132200	57209640	18920	18920	18920	18920	10
317	20240926	132100	57020440	19000	19000	19000	19000	0
318	20240926	132000	57020440	19000	19000	19000	19000	0
319	20240926	131900	57020440	19000	19000	19000	19000	0
320	20240926	131800	57020440	19000	19000	19000	19000	0
321	20240926	131700	57020440	19000	19000	19000	19000	0
322	20240926	131600	57020440	19000	18920	19000	18920	23
323	20240926	131500	56585180	18960	18960	18960	18960	0
324	20240926	131400	56585180	18960	18960	18960	18960	2
325	20240926	131300	56547260	18960	18960	18960	18960	0
326	20240926	131200	56547260	18960	18960	18960	18960	0
327	20240926	131100	56547260	18960	18960	18960	18960	0
328	20240926	131000	56547260	18960	18990	19000	18960	155
329	20240926	130900	53602650	19000	19000	19000	19000	0
330	20240926	130800	53602650	19000	19000	19000	19000	0
331	20240926	130700	53602650	19000	19000	19000	19000	0
332	20240926	130600	53602650	19000	19000	19000	19000	0
333	20240926	130500	53602650	19000	19000	19000	19000	0
334	20240926	130400	53602650	19000	19000	19000	19000	0
335	20240926	130300	53602650	19000	19000	19000	19000	0
336	20240926	130200	53602650	19000	19000	19000	19000	0
337	20240926	130100	53602650	19000	19000	19000	19000	0
338	20240926	130000	53602650	19000	19000	19000	19000	0
339	20240926	125900	53602650	19000	19000	19000	19000	0
340	20240926	125800	53602650	19000	18990	19000	18990	6
341	20240926	125700	53488700	19000	19000	19000	19000	0
342	20240926	125600	53488700	19000	19000	19000	19000	0
343	20240926	125500	53488700	19000	19000	19000	19000	0
344	20240926	125400	53488700	19000	19000	19000	19000	0
345	20240926	125300	53488700	19000	19000	19000	19000	0
346	20240926	125200	53488700	19000	19000	19000	19000	0
347	20240926	125100	53488700	19000	19000	19000	19000	0
348	20240926	125000	53488700	19000	19000	19000	19000	0
349	20240926	124900	53488700	19000	19000	19000	19000	50
350	20240926	124800	52538700	19000	19000	19000	19000	9
351	20240926	124700	52367700	18990	18990	18990	18990	0
352	20240926	124600	52367700	18990	18990	18990	18990	0
353	20240926	124500	52367700	18990	18990	18990	18990	0
354	20240926	124400	52367700	18990	18990	18990	18990	0
355	20240926	124300	52367700	18990	18990	18990	18990	0
356	20240926	124200	52367700	18990	18990	18990	18990	0
357	20240926	124100	52367700	18990	18990	18990	18990	1
358	20240926	124000	52348710	19000	19000	19000	19000	0
359	20240926	123900	52348710	19000	19050	19050	19000	1151
360	20240926	123800	30468510	19050	19140	19140	19050	454
361	20240926	123700	21790990	19170	19170	19170	19170	0
362	20240926	123600	21790990	19170	19170	19170	19170	0
363	20240926	123500	21790990	19170	19170	19170	19170	0
364	20240926	123400	21790990	19170	19170	19170	19170	0
365	20240926	123300	21790990	19170	19170	19170	19170	0
366	20240926	123200	21790990	19170	19170	19170	19170	0
367	20240926	123100	21790990	19170	19170	19170	19170	0
368	20240926	123000	21790990	19170	19170	19170	19170	0
369	20240926	122900	21790990	19170	19170	19170	19170	0
370	20240926	122800	21790990	19170	19170	19170	19170	0
371	20240926	122700	21790990	19170	19170	19170	19170	0
372	20240926	122600	21790990	19170	19170	19170	19170	0
373	20240926	122500	21790990	19170	19170	19170	19170	0
374	20240926	122400	21790990	19170	19170	19170	19170	0
375	20240926	122300	21790990	19170	19170	19170	19170	0
376	20240926	122200	21790990	19170	19130	19170	19130	3
377	20240926	122100	21733560	19170	19170	19170	19170	0
378	20240926	122000	21733560	19170	19170	19170	19170	0
379	20240926	121900	21733560	19170	19170	19170	19170	0
380	20240926	121800	21733560	19170	19170	19180	19170	30
381	20240926	121700	21158440	19170	19170	19170	19170	0
382	20240926	121600	21158440	19170	19170	19170	19170	0
383	20240926	121500	21158440	19170	19170	19170	19170	0
384	20240926	121400	21158440	19170	19170	19170	19170	0
385	20240926	121300	21158440	19170	19170	19170	19120	156
386	20240926	121200	18169290	19180	19180	19180	19180	0
387	20240926	121100	18169290	19180	19180	19180	19180	1
388	20240926	121000	18150110	19190	19190	19190	19190	0
389	20240926	120900	18150110	19190	19190	19190	19190	3
390	20240926	120800	18092540	19160	19160	19160	19160	0
391	20240926	120700	18092540	19160	19160	19160	19160	0
392	20240926	120600	18092540	19160	19160	19160	19160	0
393	20240926	120500	18092540	19160	19160	19160	19160	0
394	20240926	120400	18092540	19160	19160	19160	19160	0
395	20240926	120300	18092540	19160	19160	19160	19160	0
396	20240926	120200	18092540	19160	19160	19160	19160	0
397	20240926	120100	18092540	19160	19160	19160	19160	0
398	20240926	120000	18092540	19160	19160	19160	19160	0
399	20240926	115900	18092540	19160	19160	19160	19160	0
400	20240926	115800	18092540	19160	19160	19160	19160	0
401	20240926	115700	18092540	19160	19160	19160	19160	0
402	20240926	115600	18092540	19160	19160	19160	19160	0
403	20240926	115500	18092540	19160	19160	19160	19160	1
404	20240926	115400	18073380	19170	19170	19170	19170	0
405	20240926	115300	18073380	19170	19170	19170	19170	0
406	20240926	115200	18073380	19170	19170	19170	19170	0
407	20240926	115100	18073380	19170	19170	19170	19170	0
408	20240926	115000	18073380	19170	19170	19170	19170	0
409	20240926	114900	18073380	19170	19170	19170	19170	0
410	20240926	114800	18073380	19170	19170	19170	19170	0
411	20240926	114700	18073380	19170	19170	19170	19170	0
412	20240926	114600	18073380	19170	19170	19170	19170	1
413	20240926	114500	18054210	19150	19150	19150	19150	0
414	20240926	114400	18054210	19150	19150	19150	19150	0
415	20240926	114300	18054210	19150	19150	19150	19150	0
416	20240926	114200	18054210	19150	19150	19150	19150	2
417	20240926	114100	18015910	19160	19160	19160	19160	0
418	20240926	114000	18015910	19160	19160	19160	19160	0
419	20240926	113900	18015910	19160	19160	19160	19160	0
420	20240926	113800	18015910	19160	19160	19160	19160	2
421	20240926	113700	17977590	19200	19200	19200	19200	0
422	20240926	113600	17977590	19200	19200	19200	19200	0
423	20240926	113500	17977590	19200	19200	19200	19200	9
424	20240926	113400	17804790	19160	19160	19160	19160	0
425	20240926	113300	17804790	19160	19160	19160	19160	0
426	20240926	113200	17804790	19160	19160	19160	19160	0
427	20240926	113100	17804790	19160	19160	19160	19160	0
428	20240926	113000	17804790	19160	19160	19160	19160	0
429	20240926	112900	17804790	19160	19160	19160	19160	0
430	20240926	112800	17804790	19160	19160	19160	19160	0
431	20240926	112700	17804790	19160	19160	19160	19160	0
432	20240926	112600	17804790	19160	19160	19160	19160	0
433	20240926	112500	17804790	19160	19160	19160	19160	0
434	20240926	112400	17804790	19160	19160	19160	19160	0
435	20240926	112300	17804790	19160	19160	19160	19160	0
436	20240926	112200	17804790	19160	19160	19160	19160	0
437	20240926	112100	17804790	19160	19160	19160	19160	0
438	20240926	112000	17804790	19160	19160	19160	19160	0
439	20240926	111900	17804790	19160	19160	19160	19160	1
440	20240926	111800	17785630	19130	19130	19130	19130	0
441	20240926	111700	17785630	19130	19130	19130	19130	0
442	20240926	111600	17785630	19130	19130	19130	19130	0
443	20240926	111500	17785630	19130	19130	19130	19130	0
444	20240926	111400	17785630	19130	19130	19130	19130	0
445	20240926	111300	17785630	19130	19130	19130	19130	0
446	20240926	111200	17785630	19130	19130	19130	19130	1
447	20240926	111100	17766500	19250	19250	19250	19250	0
448	20240926	111000	17766500	19250	19120	19250	19120	66
449	20240926	110900	16503940	19120	19120	19120	19120	0
450	20240926	110800	16503940	19120	19120	19120	19120	0
451	20240926	110700	16503940	19120	19120	19120	19120	2
452	20240926	110600	16465700	19130	19130	19130	19130	0
453	20240926	110500	16465700	19130	19130	19130	19130	0
454	20240926	110400	16465700	19130	19130	19130	19130	0
455	20240926	110300	16465700	19130	19130	19130	19130	0
456	20240926	110200	16465700	19130	19130	19130	19130	0
457	20240926	110100	16465700	19130	19130	19130	19130	0
458	20240926	110000	16465700	19130	19130	19130	19130	2
459	20240926	105900	16427440	19130	19130	19130	19130	0
460	20240926	105800	16427440	19130	19130	19130	19130	0
461	20240926	105700	16427440	19130	19130	19130	19130	0
462	20240926	105600	16427440	19130	19130	19130	19130	0
463	20240926	105500	16427440	19130	19130	19130	19130	0
464	20240926	105400	16427440	19130	19130	19130	19130	0
465	20240926	105300	16427440	19130	19130	19130	19130	0
466	20240926	105200	16427440	19130	19130	19130	19130	0
467	20240926	105100	16427440	19130	19130	19130	19130	0
468	20240926	105000	16427440	19130	19130	19130	19130	0
469	20240926	104900	16427440	19130	19130	19130	19130	0
470	20240926	104800	16427440	19130	19100	19130	19100	2
471	20240926	104700	16389210	19110	19110	19110	19110	0
472	20240926	104600	16389210	19110	19110	19110	19110	0
473	20240926	104500	16389210	19110	19110	19110	19110	0
474	20240926	104400	16389210	19110	19110	19120	19100	77
475	20240926	104300	14917820	19110	19110	19110	19110	4
476	20240926	104200	14841380	19120	19120	19120	19120	0
477	20240926	104100	14841380	19120	19100	19120	19100	15
478	20240926	104000	14554860	19130	19130	19130	19130	0
479	20240926	103900	14554860	19130	19130	19130	19130	0
480	20240926	103800	14554860	19130	19130	19130	19130	0
481	20240926	103700	14554860	19130	19130	19130	19130	0
482	20240926	103600	14554860	19130	19130	19130	19130	0
483	20240926	103500	14554860	19130	19130	19130	19130	0
484	20240926	103400	14554860	19130	19160	19160	19090	160
485	20240926	103300	11495160	19290	19290	19290	19290	0
486	20240926	103200	11495160	19290	19290	19290	19290	0
487	20240926	103100	11495160	19290	19290	19290	19290	0
488	20240926	103000	11495160	19290	19290	19290	19290	1
489	20240926	102900	11475870	19290	19290	19290	19290	0
490	20240926	102800	11475870	19290	19290	19290	19290	0
491	20240926	102700	11475870	19290	19290	19290	19290	0
492	20240926	102600	11475870	19290	19290	19290	19290	0
493	20240926	102500	11475870	19290	19290	19290	19290	0
494	20240926	102400	11475870	19290	19290	19290	19290	1
495	20240926	102300	11456580	19300	19300	19300	19300	0
496	20240926	102200	11456580	19300	19300	19300	19300	0
497	20240926	102100	11456580	19300	19300	19300	19300	0
498	20240926	102000	11456580	19300	19300	19300	19300	0
499	20240926	101900	11456580	19300	19300	19300	19300	0
500	20240926	101800	11456580	19300	19300	19300	19300	0
501	20240926	101700	11456580	19300	19300	19300	19300	0
502	20240926	101600	11456580	19300	19300	19300	19300	0
503	20240926	101500	11456580	19300	19300	19300	19300	0
504	20240926	101400	11456580	19300	19300	19300	19300	0
505	20240926	101300	11456580	19300	19300	19300	19300	0
506	20240926	101200	11456580	19300	19300	19300	19300	0
507	20240926	101100	11456580	19300	19300	19300	19300	0
508	20240926	101000	11456580	19300	19300	19300	19300	0
509	20240926	100900	11456580	19300	19300	19300	19300	0
510	20240926	100800	11456580	19300	19300	19300	19300	0
511	20240926	100700	11456580	19300	19300	19300	19300	0
512	20240926	100600	11456580	19300	19130	19300	19130	4
513	20240926	100500	11379890	19340	19340	19340	19340	0
514	20240926	100400	11379890	19340	19340	19340	19340	0
515	20240926	100300	11379890	19340	19340	19340	19340	0
516	20240926	100200	11379890	19340	19340	19340	19340	0
517	20240926	100100	11379890	19340	19340	19340	19340	0
518	20240926	100000	11379890	19340	19340	19340	19340	0
519	20240926	095900	11379890	19340	19340	19340	19340	0
520	20240926	095800	11379890	19340	19340	19340	19340	0
521	20240926	095700	11379890	19340	19340	19340	19340	0
522	20240926	095600	11379890	19340	19340	19340	19340	0
523	20240926	095500	11379890	19340	19340	19340	19340	0
524	20240926	095400	11379890	19340	19340	19340	19340	0
525	20240926	095300	11379890	19340	19340	19340	19340	0
526	20240926	095200	11379890	19340	19340	19340	19340	0
527	20240926	095100	11379890	19340	19340	19340	19340	0
528	20240926	095000	11379890	19340	19340	19340	19340	0
529	20240926	094900	11379890	19340	19340	19340	19340	0
530	20240926	094800	11379890	19340	19340	19340	19340	0
531	20240926	094700	11379890	19340	19340	19340	19340	0
532	20240926	094600	11379890	19340	19340	19340	19340	0
533	20240926	094500	11379890	19340	19340	19340	19340	0
534	20240926	094400	11379890	19340	19340	19340	19340	0
535	20240926	094300	11379890	19340	19340	19340	19340	0
536	20240926	094200	11379890	19340	19340	19340	19340	0
537	20240926	094100	11379890	19340	19340	19340	19340	0
538	20240926	094000	11379890	19340	19340	19340	19340	0
539	20240926	093900	11379890	19340	19340	19340	19340	0
540	20240926	093800	11379890	19340	19340	19340	19340	0
541	20240926	093700	11379890	19340	19340	19340	19340	0
542	20240926	093600	11379890	19340	19340	19340	19340	0
543	20240926	093500	11379890	19340	19340	19340	19340	0
544	20240926	093400	11379890	19340	19340	19340	19340	0
545	20240926	093300	11379890	19340	19340	19340	19340	2
546	20240926	093200	11341210	19340	19340	19340	19340	0
547	20240926	093100	11341210	19340	19340	19340	19340	0
548	20240926	093000	11341210	19340	19340	19340	19340	0
549	20240926	092900	11341210	19340	19330	19340	19330	8
550	20240926	092800	11186540	19370	19370	19370	19370	0
551	20240926	092700	11186540	19370	19370	19370	19370	0
552	20240926	092600	11186540	19370	19370	19370	19370	0
553	20240926	092500	11186540	19370	19370	19370	19370	0
554	20240926	092400	11186540	19370	19370	19370	19370	0
555	20240926	092300	11186540	19370	19370	19370	19370	0
556	20240926	092200	11186540	19370	19370	19370	19370	0
557	20240926	092100	11186540	19370	19370	19370	19370	0
558	20240926	092000	11186540	19370	19370	19370	19370	0
559	20240926	091900	11186540	19370	19370	19370	19370	0
560	20240926	091800	11186540	19370	19370	19370	19370	0
561	20240926	091700	11186540	19370	19370	19370	19370	0
562	20240926	091600	11186540	19370	19370	19370	19370	0
563	20240926	091500	11186540	19370	19370	19370	19370	0
564	20240926	091400	11186540	19370	19370	19370	19370	0
565	20240926	091300	11186540	19370	19090	19370	19090	22
566	20240926	091200	10766000	19440	19440	19440	19440	0
567	20240926	091100	10766000	19440	19440	19440	19440	0
568	20240926	091000	10766000	19440	19440	19440	19440	0
569	20240926	090900	10766000	19440	19440	19440	19440	0
570	20240926	090800	10766000	19440	19440	19440	19440	0
571	20240926	090700	10766000	19440	19440	19440	19440	0
572	20240926	090600	10766000	19440	19010	19440	19010	133
573	20240926	090500	8234080	19190	19050	19190	19050	318
574	20240926	090400	2171700	19050	19050	19050	19050	114
575	20240926	090300	0	18990	18990	18990	18990	0
576	20240926	090200	0	18990	18990	18990	18990	0
577	20240926	090100	0	18990	18990	18990	18990	0
578	20240926	090000	0	18990	18990	18990	18990	0