KissMeData/219130/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	203700	488090050	18960	18960	18960	18960	181
3	20240910	203600	488090050	18960	18960	18960	18960	0
4	20240910	203500	488090050	18960	18960	18960	18960	0
5	20240910	203400	488090050	18960	18960	18960	18960	0
6	20240910	203300	488090050	18960	18960	18960	18960	0
7	20240910	203200	488090050	18960	18960	18960	18960	0
8	20240910	203100	488090050	18960	18960	18960	18960	0
9	20240910	203000	488090050	18960	18960	18960	18960	0
10	20240910	202900	488090050	18960	18960	18960	18960	0
11	20240910	202800	488090050	18960	18960	18960	18960	0
12	20240910	202700	488090050	18960	18960	18960	18960	0
13	20240910	202600	488090050	18960	18960	18960	18960	0
14	20240910	202500	488090050	18960	18960	18960	18960	0
15	20240910	202400	488090050	18960	18960	18960	18960	0
16	20240910	202300	488090050	18960	18960	18960	18960	0
17	20240910	202200	488090050	18960	18960	18960	18960	0
18	20240910	202100	488090050	18960	18960	18960	18960	0
19	20240910	202000	488090050	18960	18960	18960	18960	0
20	20240910	201900	488090050	18960	18960	18960	18960	0
21	20240910	201800	488090050	18960	18960	18960	18960	0
22	20240910	201700	488090050	18960	18960	18960	18960	0
23	20240910	201600	488090050	18960	18960	18960	18960	0
24	20240910	201500	488090050	18960	18960	18960	18960	0
25	20240910	201400	488090050	18960	18960	18960	18960	0
26	20240910	201300	488090050	18960	18960	18960	18960	0
27	20240910	201200	488090050	18960	18960	18960	18960	0
28	20240910	201100	488090050	18960	18960	18960	18960	0
29	20240910	201000	488090050	18960	18960	18960	18960	0
30	20240910	200900	488090050	18960	18960	18960	18960	0
31	20240910	200800	488090050	18960	18960	18960	18960	0
32	20240910	200700	488090050	18960	18960	18960	18960	181
33	20240910	200600	488090050	18960	18960	18960	18960	0
34	20240910	200500	488090050	18960	18960	18960	18960	0
35	20240910	200400	488090050	18960	18960	18960	18960	0
36	20240910	200300	488090050	18960	18960	18960	18960	0
37	20240910	200200	488090050	18960	18960	18960	18960	0
38	20240910	200100	488090050	18960	18960	18960	18960	0
39	20240910	200000	488090050	18960	18960	18960	18960	0
40	20240910	195900	488090050	18960	18960	18960	18960	0
41	20240910	195800	488090050	18960	18960	18960	18960	0
42	20240910	195700	488090050	18960	18960	18960	18960	0
43	20240910	195600	488090050	18960	18960	18960	18960	0
44	20240910	195500	488090050	18960	18960	18960	18960	0
45	20240910	195400	488090050	18960	18960	18960	18960	0
46	20240910	195300	488090050	18960	18960	18960	18960	0
47	20240910	195200	488090050	18960	18960	18960	18960	0
48	20240910	195100	488090050	18960	18960	18960	18960	0
49	20240910	195000	488090050	18960	18960	18960	18960	0
50	20240910	194900	488090050	18960	18960	18960	18960	0
51	20240910	194800	488090050	18960	18960	18960	18960	0
52	20240910	194700	488090050	18960	18960	18960	18960	0
53	20240910	194600	488090050	18960	18960	18960	18960	0
54	20240910	194500	488090050	18960	18960	18960	18960	0
55	20240910	194400	488090050	18960	18960	18960	18960	0
56	20240910	194300	488090050	18960	18960	18960	18960	0
57	20240910	194200	488090050	18960	18960	18960	18960	0
58	20240910	194100	488090050	18960	18960	18960	18960	0
59	20240910	194000	488090050	18960	18960	18960	18960	0
60	20240910	193900	488090050	18960	18960	18960	18960	0
61	20240910	193800	488090050	18960	18960	18960	18960	0
62	20240910	193700	488090050	18960	18960	18960	18960	181
63	20240910	193600	488090050	18960	18960	18960	18960	0
64	20240910	193500	488090050	18960	18960	18960	18960	0
65	20240910	193400	488090050	18960	18960	18960	18960	0
66	20240910	193300	488090050	18960	18960	18960	18960	0
67	20240910	193200	488090050	18960	18960	18960	18960	0
68	20240910	193100	488090050	18960	18960	18960	18960	0
69	20240910	193000	488090050	18960	18960	18960	18960	0
70	20240910	192900	488090050	18960	18960	18960	18960	0
71	20240910	192800	488090050	18960	18960	18960	18960	0
72	20240910	192700	488090050	18960	18960	18960	18960	0
73	20240910	192600	488090050	18960	18960	18960	18960	0
74	20240910	192500	488090050	18960	18960	18960	18960	0
75	20240910	192400	488090050	18960	18960	18960	18960	0
76	20240910	192300	488090050	18960	18960	18960	18960	0
77	20240910	192200	488090050	18960	18960	18960	18960	0
78	20240910	192100	488090050	18960	18960	18960	18960	0
79	20240910	192000	488090050	18960	18960	18960	18960	0
80	20240910	191900	488090050	18960	18960	18960	18960	0
81	20240910	191800	488090050	18960	18960	18960	18960	0
82	20240910	191700	488090050	18960	18960	18960	18960	0
83	20240910	191600	488090050	18960	18960	18960	18960	0
84	20240910	191500	488090050	18960	18960	18960	18960	0
85	20240910	191400	488090050	18960	18960	18960	18960	0
86	20240910	191300	488090050	18960	18960	18960	18960	0
87	20240910	191200	488090050	18960	18960	18960	18960	0
88	20240910	191100	488090050	18960	18960	18960	18960	0
89	20240910	191000	488090050	18960	18960	18960	18960	0
90	20240910	190900	488090050	18960	18960	18960	18960	0
91	20240910	190800	488090050	18960	18960	18960	18960	0
92	20240910	190700	488090050	18960	18960	18960	18960	181
93	20240910	190600	488090050	18960	18960	18960	18960	0
94	20240910	190500	488090050	18960	18960	18960	18960	0
95	20240910	190400	488090050	18960	18960	18960	18960	0
96	20240910	190300	488090050	18960	18960	18960	18960	0
97	20240910	190200	488090050	18960	18960	18960	18960	0
98	20240910	190100	488090050	18960	18960	18960	18960	0
99	20240910	190000	488090050	18960	18960	18960	18960	0
100	20240910	185900	488090050	18960	18960	18960	18960	0
101	20240910	185800	488090050	18960	18960	18960	18960	0
102	20240910	185700	488090050	18960	18960	18960	18960	0
103	20240910	185600	488090050	18960	18960	18960	18960	0
104	20240910	185500	488090050	18960	18960	18960	18960	0
105	20240910	185400	488090050	18960	18960	18960	18960	0
106	20240910	185300	488090050	18960	18960	18960	18960	0
107	20240910	185200	488090050	18960	18960	18960	18960	0
108	20240910	185100	488090050	18960	18960	18960	18960	0
109	20240910	185000	488090050	18960	18960	18960	18960	0
110	20240910	184900	488090050	18960	18960	18960	18960	0
111	20240910	184800	488090050	18960	18960	18960	18960	0
112	20240910	184700	488090050	18960	18960	18960	18960	0
113	20240910	184600	488090050	18960	18960	18960	18960	0
114	20240910	184500	488090050	18960	18960	18960	18960	0
115	20240910	184400	488090050	18960	18960	18960	18960	0
116	20240910	184300	488090050	18960	18960	18960	18960	0
117	20240910	184200	488090050	18960	18960	18960	18960	0
118	20240910	184100	488090050	18960	18960	18960	18960	0
119	20240910	184000	488090050	18960	18960	18960	18960	0
120	20240910	183900	488090050	18960	18960	18960	18960	0
121	20240910	183800	488090050	18960	18960	18960	18960	0
122	20240910	183700	488090050	18960	18960	18960	18960	181
123	20240910	183600	488090050	18960	18960	18960	18960	0
124	20240910	183500	488090050	18960	18960	18960	18960	0
125	20240910	183400	488090050	18960	18960	18960	18960	0
126	20240910	183300	488090050	18960	18960	18960	18960	0
127	20240910	183200	488090050	18960	18960	18960	18960	0
128	20240910	183100	488090050	18960	18960	18960	18960	0
129	20240910	183000	488090050	18960	18960	18960	18960	0
130	20240910	182900	488090050	18960	18960	18960	18960	0
131	20240910	182800	488090050	18960	18960	18960	18960	0
132	20240910	182700	488090050	18960	18960	18960	18960	0
133	20240910	182600	488090050	18960	18960	18960	18960	0
134	20240910	182500	488090050	18960	18960	18960	18960	0
135	20240910	182400	488090050	18960	18960	18960	18960	0
136	20240910	182300	488090050	18960	18960	18960	18960	0
137	20240910	182200	488090050	18960	18960	18960	18960	0
138	20240910	182100	488090050	18960	18960	18960	18960	0
139	20240910	182000	488090050	18960	18960	18960	18960	0
140	20240910	181900	488090050	18960	18960	18960	18960	0
141	20240910	181800	488090050	18960	18960	18960	18960	0
142	20240910	181700	488090050	18960	18960	18960	18960	0
143	20240910	181600	488090050	18960	18960	18960	18960	0
144	20240910	181500	488090050	18960	18960	18960	18960	0
145	20240910	181400	488090050	18960	18960	18960	18960	0
146	20240910	181300	488090050	18960	18960	18960	18960	0
147	20240910	181200	488090050	18960	18960	18960	18960	0
148	20240910	181100	488090050	18960	18960	18960	18960	0
149	20240910	181000	488090050	18960	18960	18960	18960	0
150	20240910	180900	488090050	18960	18960	18960	18960	0
151	20240910	180800	488090050	18960	18960	18960	18960	0
152	20240910	180700	488090050	18960	18960	18960	18960	181
153	20240910	180600	488090050	18960	18960	18960	18960	0
154	20240910	180500	488090050	18960	18960	18960	18960	0
155	20240910	180400	488090050	18960	18960	18960	18960	0
156	20240910	180300	488090050	18960	18960	18960	18960	0
157	20240910	180200	488090050	18960	18960	18960	18960	0
158	20240910	180100	488090050	18960	18960	18960	18960	0
159	20240910	180000	488090050	18960	18960	18960	18960	0
160	20240910	175900	488090050	18960	18960	18960	18960	0
161	20240910	175800	488090050	18960	18960	18960	18960	0
162	20240910	175700	488090050	18960	18960	18960	18960	0
163	20240910	175600	488090050	18960	18960	18960	18960	0
164	20240910	175500	488090050	18960	18960	18960	18960	0
165	20240910	175400	488090050	18960	18960	18960	18960	0
166	20240910	175300	488090050	18960	18960	18960	18960	0
167	20240910	175200	488090050	18960	18960	18960	18960	0
168	20240910	175100	488090050	18960	18960	18960	18960	0
169	20240910	175000	488090050	18960	18960	18960	18960	0
170	20240910	174900	488090050	18960	18960	18960	18960	0
171	20240910	174800	488090050	18960	18960	18960	18960	0
172	20240910	174700	488090050	18960	18960	18960	18960	0
173	20240910	174600	488090050	18960	18960	18960	18960	0
174	20240910	174500	488090050	18960	18960	18960	18960	0
175	20240910	174400	488090050	18960	18960	18960	18960	0
176	20240910	174300	488090050	18960	18960	18960	18960	0
177	20240910	174200	488090050	18960	18960	18960	18960	0
178	20240910	174100	488090050	18960	18960	18960	18960	0
179	20240910	174000	488090050	18960	18960	18960	18960	0
180	20240910	173900	488090050	18960	18960	18960	18960	0
181	20240910	173800	488090050	18960	18960	18960	18960	0
182	20240910	173700	488090050	18960	18960	18960	18960	181
183	20240910	173600	488090050	18960	18960	18960	18960	0
184	20240910	173500	488090050	18960	18960	18960	18960	0
185	20240910	173400	488090050	18960	18960	18960	18960	0
186	20240910	173300	488090050	18960	18960	18960	18960	0
187	20240910	173200	488090050	18960	18960	18960	18960	0
188	20240910	173100	488090050	18960	18960	18960	18960	0
189	20240910	173000	488090050	18960	18960	18960	18960	0
190	20240910	172900	488090050	18960	18960	18960	18960	0
191	20240910	172800	488090050	18960	18960	18960	18960	0
192	20240910	172700	488090050	18960	18960	18960	18960	0
193	20240910	172600	488090050	18960	18960	18960	18960	0
194	20240910	172500	488090050	18960	18960	18960	18960	0
195	20240910	172400	488090050	18960	18960	18960	18960	0
196	20240910	172300	488090050	18960	18960	18960	18960	0
197	20240910	172200	488090050	18960	18960	18960	18960	0
198	20240910	172100	488090050	18960	18960	18960	18960	0
199	20240910	172000	488090050	18960	18960	18960	18960	0
200	20240910	171900	488090050	18960	18960	18960	18960	0
201	20240910	171800	488090050	18960	18960	18960	18960	0
202	20240910	171700	488090050	18960	18960	18960	18960	0
203	20240910	171600	488090050	18960	18960	18960	18960	0
204	20240910	171500	488090050	18960	18960	18960	18960	0
205	20240910	171400	488090050	18960	18960	18960	18960	0
206	20240910	171300	488090050	18960	18960	18960	18960	0
207	20240910	171200	488090050	18960	18960	18960	18960	0
208	20240910	171100	488090050	18960	18960	18960	18960	0
209	20240910	171000	488090050	18960	18960	18960	18960	0
210	20240910	170900	488090050	18960	18960	18960	18960	0
211	20240910	170800	488090050	18960	18960	18960	18960	0
212	20240910	170700	488090050	18960	18960	18960	18960	181
213	20240910	170600	488090050	18960	18960	18960	18960	0
214	20240910	170500	488090050	18960	18960	18960	18960	0
215	20240910	170400	488090050	18960	18960	18960	18960	0
216	20240910	170300	488090050	18960	18960	18960	18960	0
217	20240910	170200	488090050	18960	18960	18960	18960	0
218	20240910	170100	488090050	18960	18960	18960	18960	0
219	20240910	170000	488090050	18960	18960	18960	18960	0
220	20240910	165900	488090050	18960	18960	18960	18960	0
221	20240910	165800	488090050	18960	18960	18960	18960	0
222	20240910	165700	488090050	18960	18960	18960	18960	0
223	20240910	165600	488090050	18960	18960	18960	18960	0
224	20240910	165500	488090050	18960	18960	18960	18960	0
225	20240910	165400	488090050	18960	18960	18960	18960	0
226	20240910	165300	488090050	18960	18960	18960	18960	0
227	20240910	165200	488090050	18960	18960	18960	18960	0
228	20240910	165100	488090050	18960	18960	18960	18960	0
229	20240910	165000	488090050	18960	18960	18960	18960	0
230	20240910	164900	488090050	18960	18960	18960	18960	0
231	20240910	164800	488090050	18960	18960	18960	18960	0
232	20240910	164700	488090050	18960	18960	18960	18960	0
233	20240910	164600	488090050	18960	18960	18960	18960	0
234	20240910	164500	488090050	18960	18960	18960	18960	0
235	20240910	164400	488090050	18960	18960	18960	18960	0
236	20240910	164300	488090050	18960	18960	18960	18960	0
237	20240910	164200	488090050	18960	18960	18960	18960	0
238	20240910	164100	488090050	18960	18960	18960	18960	0
239	20240910	164000	488090050	18960	18960	18960	18960	0
240	20240910	163900	488090050	18960	18960	18960	18960	0
241	20240910	163800	488090050	18960	18960	18960	18960	0
242	20240910	163700	488090050	18960	18960	18960	18960	181
243	20240910	163600	488090050	18960	18960	18960	18960	0
244	20240910	163500	488090050	18960	18960	18960	18960	0
245	20240910	163400	488090050	18960	18960	18960	18960	0
246	20240910	163300	488090050	18960	18960	18960	18960	0
247	20240910	163200	488090050	18960	18960	18960	18960	0
248	20240910	163100	488090050	18960	18960	18960	18960	0
249	20240910	163000	488090050	18960	18960	18960	18960	0
250	20240910	162900	488090050	18960	18960	18960	18960	0
251	20240910	162800	488090050	18960	18960	18960	18960	0
252	20240910	162700	488090050	18960	18960	18960	18960	0
253	20240910	162600	488090050	18960	18960	18960	18960	0
254	20240910	162500	488090050	18960	18960	18960	18960	0
255	20240910	162400	488090050	18960	18960	18960	18960	0
256	20240910	162300	488090050	18960	18960	18960	18960	0
257	20240910	162200	488090050	18960	18960	18960	18960	0
258	20240910	162100	488090050	18960	18960	18960	18960	0
259	20240910	162000	488090050	18960	18960	18960	18960	0
260	20240910	161900	488090050	18960	18960	18960	18960	0
261	20240910	161800	488090050	18960	18960	18960	18960	0
262	20240910	161700	488090050	18960	18960	18960	18960	0
263	20240910	161600	488090050	18960	18960	18960	18960	0
264	20240910	161500	488090050	18960	18960	18960	18960	0
265	20240910	161400	488090050	18960	18960	18960	18960	0
266	20240910	161300	488090050	18960	18960	18960	18960	0
267	20240910	161200	488090050	18960	18960	18960	18960	0
268	20240910	161100	488090050	18960	18960	18960	18960	0
269	20240910	161000	488090050	18960	18960	18960	18960	0
270	20240910	160900	488090050	18960	18960	18960	18960	0
271	20240910	160800	488090050	18960	18960	18960	18960	0
272	20240910	160700	488090050	18960	18960	18960	18960	181
273	20240910	160600	488090050	18960	18960	18960	18960	0
274	20240910	160500	488090050	18960	18960	18960	18960	0
275	20240910	160400	488090050	18960	18960	18960	18960	0
276	20240910	160300	488090050	18960	18960	18960	18960	0
277	20240910	160200	488090050	18960	18960	18960	18960	0
278	20240910	160100	488090050	18960	18960	18960	18960	0
279	20240910	160000	488090050	18960	18960	18960	18960	0
280	20240910	155900	488090050	18960	18960	18960	18960	0
281	20240910	155800	488090050	18960	18960	18960	18960	0
282	20240910	155700	488090050	18960	18960	18960	18960	0
283	20240910	155600	488090050	18960	18960	18960	18960	0
284	20240910	155500	488090050	18960	18960	18960	18960	0
285	20240910	155400	488090050	18960	18960	18960	18960	0
286	20240910	155300	488090050	18960	18960	18960	18960	0
287	20240910	155200	488090050	18960	18960	18960	18960	0
288	20240910	155100	488090050	18960	18960	18960	18960	0
289	20240910	155000	488090050	18960	18960	18960	18960	0
290	20240910	154900	488090050	18960	18960	18960	18960	0
291	20240910	154800	488090050	18960	18960	18960	18960	0
292	20240910	154700	488090050	18960	18960	18960	18960	0
293	20240910	154600	488090050	18960	18960	18960	18960	0
294	20240910	154500	488090050	18960	18960	18960	18960	0
295	20240910	154400	488090050	18960	18960	18960	18960	0
296	20240910	154300	488090050	18960	18960	18960	18960	0
297	20240910	154200	488090050	18960	18960	18960	18960	0
298	20240910	154100	488090050	18960	18960	18960	18960	0
299	20240910	154000	488090050	18960	18960	18960	18960	0
300	20240910	153900	488090050	18960	18960	18960	18960	0
301	20240910	153800	488090050	18960	18960	18960	18960	0
302	20240910	153700	488090050	18960	18960	18960	18960	181
303	20240910	153600	488090050	18960	18960	18960	18960	0
304	20240910	153500	488090050	18960	18960	18960	18960	0
305	20240910	153400	488090050	18960	18960	18960	18960	0
306	20240910	153300	488090050	18960	18960	18960	18960	0
307	20240910	153200	488090050	18960	18960	18960	18960	0
308	20240910	153100	488090050	18960	18960	18960	18960	0
309	20240910	153000	488090050	18960	18960	18960	18960	181
310	20240910	152900	484658290	18960	18960	18960	18960	0
311	20240910	152800	484658290	18960	18960	18960	18960	0
312	20240910	152700	484658290	18960	18960	18960	18960	0
313	20240910	152600	484658290	18960	18960	18960	18960	0
314	20240910	152500	484658290	18960	18960	18960	18960	0
315	20240910	152400	484658290	18960	18960	18960	18960	0
316	20240910	152300	484658290	18960	18960	18960	18960	0
317	20240910	152200	484658290	18960	18960	18960	18960	0
318	20240910	152100	484658290	18960	18960	18960	18960	0
319	20240910	152000	484658290	18960	18960	18960	18960	0
320	20240910	151900	484658290	18960	18960	18960	18960	0
321	20240910	151800	484658290	18960	18960	18960	18960	0
322	20240910	151700	484658290	18960	18960	18960	18960	0
323	20240910	151600	484658290	18960	18960	18960	18960	100
324	20240910	151500	482762290	18960	18960	18960	18960	0
325	20240910	151400	482762290	18960	18960	18960	18960	0
326	20240910	151300	482762290	18960	18960	18960	18960	0
327	20240910	151200	482762290	18960	18960	18960	18960	11
328	20240910	151100	482553730	18960	18960	18960	18960	0
329	20240910	151000	482553730	18960	18960	18960	18960	1
330	20240910	150900	482534770	18990	18990	18990	18990	0
331	20240910	150800	482534770	18990	18990	18990	18980	62
332	20240910	150700	481357420	19000	19000	19000	19000	0
333	20240910	150600	481357420	19000	19000	19000	19000	0
334	20240910	150500	481357420	19000	19000	19000	19000	0
335	20240910	150400	481357420	19000	19000	19000	19000	0
336	20240910	150300	481357420	19000	19040	19050	19000	360
337	20240910	150200	474513090	19050	19050	19050	19050	0
338	20240910	150100	474513090	19050	19100	19100	19050	72
339	20240910	150000	473141440	19100	19170	19170	19100	170
340	20240910	145900	469890940	19170	19170	19170	19170	0
341	20240910	145800	469890940	19170	19170	19170	19170	0
342	20240910	145700	469890940	19170	19170	19170	19170	0
343	20240910	145600	469890940	19170	19170	19170	19170	0
344	20240910	145500	469890940	19170	19170	19170	19170	0
345	20240910	145400	469890940	19170	19170	19170	19170	0
346	20240910	145300	469890940	19170	19170	19170	19170	3
347	20240910	145200	469833430	19170	19170	19170	19170	0
348	20240910	145100	469833430	19170	19170	19170	19170	0
349	20240910	145000	469833430	19170	19170	19170	19170	2
350	20240910	144900	469795090	19100	19060	19100	19060	99
351	20240910	144800	467906340	19050	19050	19050	19050	0
352	20240910	144700	467906340	19050	19050	19050	19050	8
353	20240910	144600	467753940	19060	19060	19060	19060	0
354	20240910	144500	467753940	19060	19060	19060	19060	0
355	20240910	144400	467753940	19060	19060	19060	19060	0
356	20240910	144300	467753940	19060	19060	19060	19060	71
357	20240910	144200	466400680	19070	19070	19070	19070	0
358	20240910	144100	466400680	19070	19070	19070	19070	0
359	20240910	144000	466400680	19070	19070	19070	19070	0
360	20240910	143900	466400680	19070	19070	19070	19070	0
361	20240910	143800	466400680	19070	19070	19070	19070	18
362	20240910	143700	466057420	19060	19070	19070	19060	73
363	20240910	143600	464665410	19070	19070	19070	19070	0
364	20240910	143500	464665410	19070	19070	19070	19070	0
365	20240910	143400	464665410	19070	19070	19070	19070	0
366	20240910	143300	464665410	19070	19070	19070	19070	0
367	20240910	143200	464665410	19070	19070	19070	19070	0
368	20240910	143100	464665410	19070	19080	19080	19070	363
369	20240910	143000	457739700	19150	19150	19150	19150	0
370	20240910	142900	457739700	19150	19150	19150	19150	0
371	20240910	142800	457739700	19150	19150	19150	19150	0
372	20240910	142700	457739700	19150	19180	19180	19150	235
373	20240910	142600	453237200	19220	19220	19220	19220	0
374	20240910	142500	453237200	19220	19220	19220	19220	0
375	20240910	142400	453237200	19220	19230	19230	19220	101
376	20240910	142300	451295060	19260	19260	19260	19260	0
377	20240910	142200	451295060	19260	19260	19260	19260	0
378	20240910	142100	451295060	19260	19260	19260	19260	1
379	20240910	142000	451275800	19240	19230	19240	19230	180
380	20240910	141900	447812800	19230	19230	19230	19230	0
381	20240910	141800	447812800	19230	19230	19230	19230	0
382	20240910	141700	447812800	19230	19230	19230	19230	0
383	20240910	141600	447812800	19230	19230	19230	19230	20
384	20240910	141500	447428200	19230	19230	19230	19230	0
385	20240910	141400	447428200	19230	19230	19230	19230	5
386	20240910	141300	447332050	19130	19130	19130	19130	0
387	20240910	141200	447332050	19130	19130	19130	19130	0
388	20240910	141100	447332050	19130	19130	19130	19130	0
389	20240910	141000	447332050	19130	19130	19130	19130	0
390	20240910	140900	447332050	19130	19130	19130	19130	0
391	20240910	140800	447332050	19130	19130	19150	19130	498
392	20240910	140700	437800550	19140	19140	19140	19140	0
393	20240910	140600	437800550	19140	19140	19140	19140	0
394	20240910	140500	437800550	19140	19140	19140	19140	0
395	20240910	140400	437800550	19140	19140	19140	19140	0
396	20240910	140300	437800550	19140	19140	19140	19140	0
397	20240910	140200	437800550	19140	19140	19140	19140	0
398	20240910	140100	437800550	19140	19140	19140	19140	4
399	20240910	140000	437723990	19140	19140	19140	19140	0
400	20240910	135900	437723990	19140	19140	19140	19140	0
401	20240910	135800	437723990	19140	19110	19140	19110	580
402	20240910	135700	426627500	19050	19050	19050	19050	0
403	20240910	135600	426627500	19050	19050	19050	19050	0
404	20240910	135500	426627500	19050	19050	19050	19050	0
405	20240910	135400	426627500	19050	19050	19050	19050	22
406	20240910	135300	426208400	19120	19120	19120	19120	0
407	20240910	135200	426208400	19120	19120	19120	19120	0
408	20240910	135100	426208400	19120	19120	19120	19120	110
409	20240910	135000	424105200	19110	19110	19110	19110	0
410	20240910	134900	424105200	19110	19110	19110	19110	0
411	20240910	134800	424105200	19110	19110	19110	19110	0
412	20240910	134700	424105200	19110	19110	19110	19110	1
413	20240910	134600	424086090	19110	19110	19110	19110	110
414	20240910	134500	421983990	19110	19110	19110	19110	0
415	20240910	134400	421983990	19110	19110	19110	19110	0
416	20240910	134300	421983990	19110	19110	19110	19110	0
417	20240910	134200	421983990	19110	19110	19110	19110	0
418	20240910	134100	421983990	19110	19110	19110	19110	0
419	20240910	134000	421983990	19110	19060	19110	19060	130
420	20240910	133900	419505250	19060	19070	19070	19060	22
421	20240910	133800	419085910	19080	19080	19080	19080	0
422	20240910	133700	419085910	19080	19120	19120	19080	27
423	20240910	133600	418570370	19140	19140	19140	19140	0
424	20240910	133500	418570370	19140	19140	19140	19140	0
425	20240910	133400	418570370	19140	19140	19140	19140	0
426	20240910	133300	418570370	19140	19140	19140	19140	0
427	20240910	133200	418570370	19140	19140	19140	19140	0
428	20240910	133100	418570370	19140	19140	19140	19140	0
429	20240910	133000	418570370	19140	19150	19150	19140	147
430	20240910	132900	415755370	19150	19150	19150	19150	0
431	20240910	132800	415755370	19150	19150	19150	19150	0
432	20240910	132700	415755370	19150	19150	19150	19150	16
433	20240910	132600	415448970	19150	19150	19150	19150	0
434	20240910	132500	415448970	19150	19150	19150	19150	0
435	20240910	132400	415448970	19150	19150	19150	19150	61
436	20240910	132300	414280820	19160	19160	19160	19160	0
437	20240910	132200	414280820	19160	19160	19160	19160	0
438	20240910	132100	414280820	19160	19160	19160	19160	0
439	20240910	132000	414280820	19160	19160	19160	19160	0
440	20240910	131900	414280820	19160	19160	19160	19160	0
441	20240910	131800	414280820	19160	19160	19160	19160	0
442	20240910	131700	414280820	19160	19160	19160	19160	0
443	20240910	131600	414280820	19160	19160	19160	19160	0
444	20240910	131500	414280820	19160	19160	19160	19160	28
445	20240910	131400	413744340	19150	19150	19150	19150	11
446	20240910	131300	413533690	19190	19190	19190	19190	6
447	20240910	131200	413418550	19190	19190	19190	19190	0
448	20240910	131100	413418550	19190	19190	19190	19190	0
449	20240910	131000	413418550	19190	19190	19190	19190	0
450	20240910	130900	413418550	19190	19180	19190	19180	53
451	20240910	130800	412401710	19170	19170	19170	19170	11
452	20240910	130700	412190840	19170	19160	19170	19160	235
453	20240910	130600	407686170	19160	19160	19160	19160	19
454	20240910	130500	407322130	19100	19100	19100	19100	0
455	20240910	130400	407322130	19100	19100	19100	19100	0
456	20240910	130300	407322130	19100	19100	19100	19100	0
457	20240910	130200	407322130	19100	19100	19100	19100	0
458	20240910	130100	407322130	19100	19170	19170	19100	28
459	20240910	130000	406786700	19230	19230	19230	19230	0
460	20240910	125900	406786700	19230	19230	19230	19230	0
461	20240910	125800	406786700	19230	19230	19230	19230	0
462	20240910	125700	406786700	19230	19230	19230	19230	0
463	20240910	125600	406786700	19230	19230	19230	19230	0
464	20240910	125500	406786700	19230	19230	19230	19230	0
465	20240910	125400	406786700	19230	19230	19230	19230	0
466	20240910	125300	406786700	19230	19220	19230	19220	44
467	20240910	125200	405940800	19220	19220	19220	19220	5
468	20240910	125100	405844700	19230	19230	19230	19230	0
469	20240910	125000	405844700	19230	19230	19230	19230	0
470	20240910	124900	405844700	19230	19230	19230	19230	0
471	20240910	124800	405844700	19230	19230	19230	19230	0
472	20240910	124700	405844700	19230	19230	19230	19230	0
473	20240910	124600	405844700	19230	19230	19230	19230	0
474	20240910	124500	405844700	19230	19230	19230	19230	0
475	20240910	124400	405844700	19230	19230	19230	19230	0
476	20240910	124300	405844700	19230	19230	19230	19230	0
477	20240910	124200	405844700	19230	19230	19230	19230	0
478	20240910	124100	405844700	19230	19230	19230	19230	0
479	20240910	124000	405844700	19230	19230	19230	19230	0
480	20240910	123900	405844700	19230	19260	19260	19230	214
481	20240910	123800	401723480	19230	19230	19230	19230	0
482	20240910	123700	401723480	19230	19230	19230	19230	0
483	20240910	123600	401723480	19230	19230	19230	19230	0
484	20240910	123500	401723480	19230	19230	19240	19230	162
485	20240910	123400	398606940	19220	19220	19220	19220	0
486	20240910	123300	398606940	19220	19220	19220	19220	0
487	20240910	123200	398606940	19220	19220	19220	19220	0
488	20240910	123100	398606940	19220	19220	19220	19220	0
489	20240910	123000	398606940	19220	19220	19220	19220	80
490	20240910	122900	397069340	19190	19190	19190	19190	135
491	20240910	122800	394478690	19190	19190	19190	19190	2
492	20240910	122700	394440310	19190	19160	19190	19160	146
493	20240910	122600	391641570	19150	19150	19150	19150	23
494	20240910	122500	391201120	19100	19100	19100	19100	1
495	20240910	122400	391182020	19150	19150	19150	19150	0
496	20240910	122300	391182020	19150	19150	19150	19150	30
497	20240910	122200	390607520	19150	19150	19150	19150	0
498	20240910	122100	390607520	19150	19150	19150	19150	0
499	20240910	122000	390607520	19150	19150	19150	19150	23
500	20240910	121900	390167070	19150	19180	19180	19150	62
501	20240910	121800	388978740	19160	19160	19160	19160	0
502	20240910	121700	388978740	19160	19160	19160	19160	0
503	20240910	121600	388978740	19160	19160	19160	19160	0
504	20240910	121500	388978740	19160	19160	19160	19160	0
505	20240910	121400	388978740	19160	19160	19160	19160	0
506	20240910	121300	388978740	19160	19160	19160	19160	0
507	20240910	121200	388978740	19160	19160	19160	19160	0
508	20240910	121100	388978740	19160	19160	19160	19160	0
509	20240910	121000	388978740	19160	19160	19160	19160	0
510	20240910	120900	388978740	19160	19160	19160	19160	0
511	20240910	120800	388978740	19160	19160	19160	19160	0
512	20240910	120700	388978740	19160	19210	19210	19160	100
513	20240910	120600	387061230	19330	19330	19330	19300	419
514	20240910	120500	378965230	19400	19450	19450	19400	694
515	20240910	120400	365492190	19480	19480	19480	19480	0
516	20240910	120300	365492190	19480	19480	19480	19480	0
517	20240910	120200	365492190	19480	19480	19480	19480	15
518	20240910	120100	365199990	19420	19420	19420	19420	30
519	20240910	120000	364617390	19420	19420	19420	19420	0
520	20240910	115900	364617390	19420	19420	19420	19420	0
521	20240910	115800	364617390	19420	19420	19420	19420	0
522	20240910	115700	364617390	19420	19420	19420	19420	0
523	20240910	115600	364617390	19420	19420	19420	19420	0
524	20240910	115500	364617390	19420	19420	19420	19420	0
525	20240910	115400	364617390	19420	19420	19420	19420	132
526	20240910	115300	362053950	19500	19500	19500	19500	0
527	20240910	115200	362053950	19500	19500	19500	19500	3
528	20240910	115100	361995450	19460	19460	19460	19460	77
529	20240910	115000	360497030	19480	19490	19490	19480	89
530	20240910	114900	358763080	19480	19480	19480	19480	0
531	20240910	114800	358763080	19480	19480	19480	19480	0
532	20240910	114700	358763080	19480	19460	19500	19460	226
533	20240910	114600	354359860	19460	19460	19460	19460	0
534	20240910	114500	354359860	19460	19460	19460	19460	49
535	20240910	114400	353406320	19450	19450	19450	19450	175
536	20240910	114300	350002570	19450	19440	19450	19440	14
537	20240910	114200	349730380	19450	19450	19450	19450	0
538	20240910	114100	349730380	19450	19450	19450	19450	0
539	20240910	114000	349730380	19450	19450	19450	19450	0
540	20240910	113900	349730380	19450	19450	19450	19450	0
541	20240910	113800	349730380	19450	19450	19450	19450	25
542	20240910	113700	349244130	19450	19450	19450	19450	0
543	20240910	113600	349244130	19450	19450	19450	19450	0
544	20240910	113500	349244130	19450	19450	19450	19450	0
545	20240910	113400	349244130	19450	19450	19450	19450	0
546	20240910	113300	349244130	19450	19420	19450	19420	164
547	20240910	113200	346055830	19410	19410	19410	19410	25
548	20240910	113100	345570580	19330	19330	19330	19330	0
549	20240910	113000	345570580	19330	19330	19330	19330	10
550	20240910	112900	345377280	19400	19400	19400	19400	0
551	20240910	112800	345377280	19400	19400	19400	19400	0
552	20240910	112700	345377280	19400	19400	19400	19400	236
553	20240910	112600	340798880	19410	19400	19410	19400	30
554	20240910	112500	340216730	19360	19380	19380	19360	75
555	20240910	112400	338764280	19400	19400	19400	19400	0
556	20240910	112300	338764280	19400	19400	19400	19400	0
557	20240910	112200	338764280	19400	19360	19400	19360	168
558	20240910	112100	335507220	19340	19340	19340	19340	0
559	20240910	112000	335507220	19340	19320	19340	19320	88
560	20240910	111900	333806940	19230	19230	19230	19230	4
561	20240910	111800	333730020	19300	19290	19300	19290	122
562	20240910	111700	331375820	19230	19230	19230	19230	1
563	20240910	111600	331356590	19280	19280	19280	19280	0
564	20240910	111500	331356590	19280	19300	19300	19280	307
565	20240910	111400	325432210	19300	19310	19310	19300	261
566	20240910	111300	320393750	19390	19300	19390	19300	474
567	20240910	111200	311237310	19280	19160	19280	19160	645
568	20240910	111100	298813940	19170	19150	19170	19150	54
569	20240910	111000	297779760	19050	19050	19060	19050	312
570	20240910	110900	291835340	19040	19040	19040	19040	39
571	20240910	110800	291092780	18900	19050	19050	18900	209
572	20240910	110700	287137480	19060	19060	19060	19060	0
573	20240910	110600	287137480	19060	19060	19060	19060	0
574	20240910	110500	287137480	19060	19060	19060	19060	0
575	20240910	110400	287137480	19060	19070	19070	19060	911
576	20240910	110300	269768830	19080	19080	19080	19080	13
577	20240910	110200	269520790	19080	19080	19080	19080	0
578	20240910	110100	269520790	19080	19080	19080	19080	0
579	20240910	110000	269520790	19080	19180	19180	19080	239
580	20240910	105900	264958770	19180	19180	19180	19180	32
581	20240910	105800	264345010	19200	19200	19200	19200	50
582	20240910	105700	263385010	19200	19260	19260	19200	43
583	20240910	105600	262559140	19280	19390	19390	19280	2
584	20240910	105500	262520470	19080	19240	19390	19080	7
585	20240910	105400	262385750	19230	19150	19230	19150	69
586	20240910	105300	261060240	19150	19050	19150	19050	178
587	20240910	105200	257652670	19030	19030	19030	19030	1
588	20240910	105100	257633640	19000	18950	19000	18950	137
589	20240910	105000	255032260	18870	18830	18870	18830	264
590	20240910	104900	250050810	18840	18840	18840	18840	0
591	20240910	104800	250050810	18840	18840	18840	18840	0
592	20240910	104700	250050810	18840	18840	18840	18840	0
593	20240910	104600	250050810	18840	18840	18840	18840	1
594	20240910	104500	250031970	18790	18790	18790	18790	28
595	20240910	104400	249505850	18790	18750	18790	18750	251
596	20240910	104300	244799560	18750	18730	18790	18730	83
597	20240910	104200	243243580	18730	18730	18730	18730	2
598	20240910	104100	243206120	18730	18730	18730	18730	0
599	20240910	104000	243206120	18730	18730	18730	18730	0
600	20240910	103900	243206120	18730	18680	18730	18680	163
601	20240910	103800	240157300	18680	18680	18680	18680	0
602	20240910	103700	240157300	18680	18680	18680	18680	0
603	20240910	103600	240157300	18680	18680	18680	18680	0
604	20240910	103500	240157300	18680	18680	18680	18680	30
605	20240910	103400	239596900	18690	18690	18690	18690	0
606	20240910	103300	239596900	18690	18690	18690	18690	0
607	20240910	103200	239596900	18690	18690	18690	18690	0
608	20240910	103100	239596900	18690	18690	18690	18690	0
609	20240910	103000	239596900	18690	18700	18700	18690	288
610	20240910	102900	234214080	18790	18790	18790	18790	0
611	20240910	102800	234214080	18790	18690	18790	18690	40
612	20240910	102700	233465480	18690	18690	18690	18690	21
613	20240910	102600	233072990	18720	18550	18720	18550	2726
614	20240910	102500	182165760	18500	18410	18500	18410	516
615	20240910	102400	172630430	18410	18410	18410	18410	0
616	20240910	102300	172630430	18410	18410	18410	18410	0
617	20240910	102200	172630430	18410	18410	18410	18410	87
618	20240910	102100	171028760	18350	18350	18350	18350	13
619	20240910	102000	170790210	18410	18410	18410	18410	0
620	20240910	101900	170790210	18410	18410	18410	18410	0
621	20240910	101800	170790210	18410	18410	18410	18410	100
622	20240910	101700	168949210	18210	18260	18260	18120	468
623	20240910	101600	160435790	18260	18410	18410	18250	1401
624	20240910	101500	134793960	18410	18500	18500	18390	1536
625	20240910	101400	106500750	18510	18510	18510	18510	0
626	20240910	101300	106500750	18510	18510	18510	18510	0
627	20240910	101200	106500750	18510	18510	18510	18510	0
628	20240910	101100	106500750	18510	18510	18510	18510	0
629	20240910	101000	106500750	18510	18520	18520	18510	21
630	20240910	100900	106111930	18540	18540	18540	18540	0
631	20240910	100800	106111930	18540	18540	18540	18540	0
632	20240910	100700	106111930	18540	18550	18550	18540	12
633	20240910	100600	105889340	18560	18560	18560	18560	0
634	20240910	100500	105889340	18560	18560	18560	18560	0
635	20240910	100400	105889340	18560	18560	18560	18560	3
636	20240910	100300	105833660	18660	18670	18670	18660	21
637	20240910	100200	105441600	18660	18660	18660	18660	0
638	20240910	100100	105441600	18660	18680	18680	18660	75
639	20240910	100000	104041480	18700	18640	18700	18640	686
640	20240910	095900	91216720	18560	18560	18560	18560	0
641	20240910	095800	91216720	18560	18560	18560	18560	0
642	20240910	095700	91216720	18560	18560	18560	18560	0
643	20240910	095600	91216720	18560	18560	18560	18560	0
644	20240910	095500	91216720	18560	18580	18580	18560	88
645	20240910	095400	89582280	18580	18580	18580	18580	0
646	20240910	095300	89582280	18580	18580	18580	18580	0
647	20240910	095200	89582280	18580	18580	18580	18580	40
648	20240910	095100	88839080	18580	18580	18580	18580	0
649	20240910	095000	88839080	18580	18580	18580	18580	0
650	20240910	094900	88839080	18580	18580	18580	18580	0
651	20240910	094800	88839080	18580	18580	18580	18580	9
652	20240910	094700	88671860	18540	18540	18540	18540	0
653	20240910	094600	88671860	18540	18540	18540	18540	0
654	20240910	094500	88671860	18540	18540	18540	18540	0
655	20240910	094400	88671860	18540	18540	18540	18540	0
656	20240910	094300	88671860	18540	18540	18540	18540	0
657	20240910	094200	88671860	18540	18540	18540	18540	1
658	20240910	094100	88653320	18690	18620	18690	18510	59
659	20240910	094000	87556100	18700	18700	18700	18700	2
660	20240910	093900	87518700	18700	18690	18700	18690	15
661	20240910	093800	87238340	18620	18620	18620	18620	0
662	20240910	093700	87238340	18620	18620	18620	18620	32
663	20240910	093600	86642500	18620	18620	18620	18620	0
664	20240910	093500	86642500	18620	18620	18620	18620	0
665	20240910	093400	86642500	18620	18620	18620	18620	0
666	20240910	093300	86642500	18620	18620	18620	18620	7
667	20240910	093200	86512160	18620	18620	18620	18620	1
668	20240910	093100	86493540	18620	18620	18620	18620	1
669	20240910	093000	86474920	18620	18620	18620	18620	0
670	20240910	092900	86474920	18620	18620	18620	18620	10
671	20240910	092800	86288720	18620	18620	18620	18620	11
672	20240910	092700	86083900	18620	18630	18630	18620	16
673	20240910	092600	85785920	18650	18650	18650	18650	12
674	20240910	092500	85562120	18700	18420	18700	18420	1242
675	20240910	092400	62405690	18360	18360	18360	18360	0
676	20240910	092300	62405690	18360	18370	18370	18360	22
677	20240910	092200	62001670	18360	18370	18370	18360	50
678	20240910	092100	61083470	18380	18360	18380	18360	263
679	20240910	092000	56254030	18360	18260	18360	18260	34
680	20240910	091900	55632190	18270	18270	18270	18270	0
681	20240910	091800	55632190	18270	18270	18270	18270	1
682	20240910	091700	55613920	18370	18370	18370	18370	0
683	20240910	091600	55613920	18370	18370	18370	18370	1
684	20240910	091500	55595550	18370	18360	18370	18360	69
685	20240910	091400	54328410	18240	18240	18240	18240	0
686	20240910	091300	54328410	18240	18330	18330	18240	11
687	20240910	091200	54126870	18330	18440	18440	18330	1121
688	20240910	091100	33506560	18430	18430	18430	18430	0
689	20240910	091000	33506560	18430	18430	18430	18430	1
690	20240910	090900	33488130	18620	18480	18620	18480	47
691	20240910	090800	32619010	18480	18520	18520	18450	296
692	20240910	090700	27146080	18520	18680	18680	18520	144
693	20240910	090600	24477220	18980	18980	18980	18980	0
694	20240910	090500	24477220	18980	18980	18980	18980	0
695	20240910	090400	24477220	18980	18980	18980	18980	0
696	20240910	090300	24477220	18980	18980	18980	18980	0
697	20240910	090200	24477220	18980	18980	18980	18980	1
698	20240910	090100	24458240	18700	18750	19700	18700	1050
699	20240910	090000	4524830	18740	18520	18740	18520	238