KissMeData/018310/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	190300	413518840	19450	19450	19450	19450	276
3	20240911	190200	413518840	19450	19450	19450	19450	0
4	20240911	190100	413518840	19450	19450	19450	19450	0
5	20240911	190000	413518840	19450	19450	19450	19450	0
6	20240911	185900	413518840	19450	19450	19450	19450	0
7	20240911	185800	413518840	19450	19450	19450	19450	0
8	20240911	185700	413518840	19450	19450	19450	19450	0
9	20240911	185600	413518840	19450	19450	19450	19450	0
10	20240911	185500	413518840	19450	19450	19450	19450	0
11	20240911	185400	413518840	19450	19450	19450	19450	0
12	20240911	185300	413518840	19450	19450	19450	19450	0
13	20240911	185200	413518840	19450	19450	19450	19450	0
14	20240911	185100	413518840	19450	19450	19450	19450	0
15	20240911	185000	413518840	19450	19450	19450	19450	0
16	20240911	184900	413518840	19450	19450	19450	19450	0
17	20240911	184800	413518840	19450	19450	19450	19450	0
18	20240911	184700	413518840	19450	19450	19450	19450	0
19	20240911	184600	413518840	19450	19450	19450	19450	0
20	20240911	184500	413518840	19450	19450	19450	19450	0
21	20240911	184400	413518840	19450	19450	19450	19450	0
22	20240911	184300	413518840	19450	19450	19450	19450	0
23	20240911	184200	413518840	19450	19450	19450	19450	0
24	20240911	184100	413518840	19450	19450	19450	19450	0
25	20240911	184000	413518840	19450	19450	19450	19450	0
26	20240911	183900	413518840	19450	19450	19450	19450	0
27	20240911	183800	413518840	19450	19450	19450	19450	0
28	20240911	183700	413518840	19450	19450	19450	19450	0
29	20240911	183600	413518840	19450	19450	19450	19450	0
30	20240911	183500	413518840	19450	19450	19450	19450	0
31	20240911	183400	413518840	19450	19450	19450	19450	0
32	20240911	183300	413518840	19450	19450	19450	19450	276
33	20240911	183200	413518840	19450	19450	19450	19450	0
34	20240911	183100	413518840	19450	19450	19450	19450	0
35	20240911	183000	413518840	19450	19450	19450	19450	0
36	20240911	182900	413518840	19450	19450	19450	19450	0
37	20240911	182800	413518840	19450	19450	19450	19450	0
38	20240911	182700	413518840	19450	19450	19450	19450	0
39	20240911	182600	413518840	19450	19450	19450	19450	0
40	20240911	182500	413518840	19450	19450	19450	19450	0
41	20240911	182400	413518840	19450	19450	19450	19450	0
42	20240911	182300	413518840	19450	19450	19450	19450	0
43	20240911	182200	413518840	19450	19450	19450	19450	0
44	20240911	182100	413518840	19450	19450	19450	19450	0
45	20240911	182000	413518840	19450	19450	19450	19450	0
46	20240911	181900	413518840	19450	19450	19450	19450	0
47	20240911	181800	413518840	19450	19450	19450	19450	0
48	20240911	181700	413518840	19450	19450	19450	19450	0
49	20240911	181600	413518840	19450	19450	19450	19450	0
50	20240911	181500	413518840	19450	19450	19450	19450	0
51	20240911	181400	413518840	19450	19450	19450	19450	0
52	20240911	181300	413518840	19450	19450	19450	19450	0
53	20240911	181200	413518840	19450	19450	19450	19450	0
54	20240911	181100	413518840	19450	19450	19450	19450	0
55	20240911	181000	413518840	19450	19450	19450	19450	0
56	20240911	180900	413518840	19450	19450	19450	19450	0
57	20240911	180800	413518840	19450	19450	19450	19450	0
58	20240911	180700	413518840	19450	19450	19450	19450	0
59	20240911	180600	413518840	19450	19450	19450	19450	0
60	20240911	180500	413518840	19450	19450	19450	19450	0
61	20240911	180400	413518840	19450	19450	19450	19450	0
62	20240911	180300	413518840	19450	19450	19450	19450	276
63	20240911	180200	413518840	19450	19450	19450	19450	0
64	20240911	180100	413518840	19450	19450	19450	19450	0
65	20240911	180000	413518840	19450	19450	19450	19450	0
66	20240911	175900	413518840	19450	19450	19450	19450	0
67	20240911	175800	413518840	19450	19450	19450	19450	0
68	20240911	175700	413518840	19450	19450	19450	19450	0
69	20240911	175600	413518840	19450	19450	19450	19450	0
70	20240911	175500	413518840	19450	19450	19450	19450	0
71	20240911	175400	413518840	19450	19450	19450	19450	0
72	20240911	175300	413518840	19450	19450	19450	19450	0
73	20240911	175200	413518840	19450	19450	19450	19450	0
74	20240911	175100	413518840	19450	19450	19450	19450	0
75	20240911	175000	413518840	19450	19450	19450	19450	0
76	20240911	174900	413518840	19450	19450	19450	19450	0
77	20240911	174800	413518840	19450	19450	19450	19450	0
78	20240911	174700	413518840	19450	19450	19450	19450	0
79	20240911	174600	413518840	19450	19450	19450	19450	0
80	20240911	174500	413518840	19450	19450	19450	19450	0
81	20240911	174400	413518840	19450	19450	19450	19450	0
82	20240911	174300	413518840	19450	19450	19450	19450	0
83	20240911	174200	413518840	19450	19450	19450	19450	0
84	20240911	174100	413518840	19450	19450	19450	19450	0
85	20240911	174000	413518840	19450	19450	19450	19450	0
86	20240911	173900	413518840	19450	19450	19450	19450	0
87	20240911	173800	413518840	19450	19450	19450	19450	0
88	20240911	173700	413518840	19450	19450	19450	19450	0
89	20240911	173600	413518840	19450	19450	19450	19450	0
90	20240911	173500	413518840	19450	19450	19450	19450	0
91	20240911	173400	413518840	19450	19450	19450	19450	0
92	20240911	173300	413518840	19450	19450	19450	19450	276
93	20240911	173200	413518840	19450	19450	19450	19450	0
94	20240911	173100	413518840	19450	19450	19450	19450	0
95	20240911	173000	413518840	19450	19450	19450	19450	0
96	20240911	172900	413518840	19450	19450	19450	19450	0
97	20240911	172800	413518840	19450	19450	19450	19450	0
98	20240911	172700	413518840	19450	19450	19450	19450	0
99	20240911	172600	413518840	19450	19450	19450	19450	0
100	20240911	172500	413518840	19450	19450	19450	19450	0
101	20240911	172400	413518840	19450	19450	19450	19450	0
102	20240911	172300	413518840	19450	19450	19450	19450	0
103	20240911	172200	413518840	19450	19450	19450	19450	0
104	20240911	172100	413518840	19450	19450	19450	19450	0
105	20240911	172000	413518840	19450	19450	19450	19450	0
106	20240911	171900	413518840	19450	19450	19450	19450	0
107	20240911	171800	413518840	19450	19450	19450	19450	0
108	20240911	171700	413518840	19450	19450	19450	19450	0
109	20240911	171600	413518840	19450	19450	19450	19450	0
110	20240911	171500	413518840	19450	19450	19450	19450	0
111	20240911	171400	413518840	19450	19450	19450	19450	0
112	20240911	171300	413518840	19450	19450	19450	19450	0
113	20240911	171200	413518840	19450	19450	19450	19450	0
114	20240911	171100	413518840	19450	19450	19450	19450	0
115	20240911	171000	413518840	19450	19450	19450	19450	0
116	20240911	170900	413518840	19450	19450	19450	19450	0
117	20240911	170800	413518840	19450	19450	19450	19450	0
118	20240911	170700	413518840	19450	19450	19450	19450	0
119	20240911	170600	413518840	19450	19450	19450	19450	0
120	20240911	170500	413518840	19450	19450	19450	19450	0
121	20240911	170400	413518840	19450	19450	19450	19450	0
122	20240911	170300	413518840	19450	19450	19450	19450	276
123	20240911	170200	413518840	19450	19450	19450	19450	0
124	20240911	170100	413518840	19450	19450	19450	19450	0
125	20240911	170000	413518840	19450	19450	19450	19450	0
126	20240911	165900	413518840	19450	19450	19450	19450	0
127	20240911	165800	413518840	19450	19450	19450	19450	0
128	20240911	165700	413518840	19450	19450	19450	19450	0
129	20240911	165600	413518840	19450	19450	19450	19450	0
130	20240911	165500	413518840	19450	19450	19450	19450	0
131	20240911	165400	413518840	19450	19450	19450	19450	0
132	20240911	165300	413518840	19450	19450	19450	19450	0
133	20240911	165200	413518840	19450	19450	19450	19450	0
134	20240911	165100	413518840	19450	19450	19450	19450	0
135	20240911	165000	413518840	19450	19450	19450	19450	0
136	20240911	164900	413518840	19450	19450	19450	19450	0
137	20240911	164800	413518840	19450	19450	19450	19450	0
138	20240911	164700	413518840	19450	19450	19450	19450	0
139	20240911	164600	413518840	19450	19450	19450	19450	0
140	20240911	164500	413518840	19450	19450	19450	19450	0
141	20240911	164400	413518840	19450	19450	19450	19450	0
142	20240911	164300	413518840	19450	19450	19450	19450	0
143	20240911	164200	413518840	19450	19450	19450	19450	0
144	20240911	164100	413518840	19450	19450	19450	19450	0
145	20240911	164000	413518840	19450	19450	19450	19450	0
146	20240911	163900	413518840	19450	19450	19450	19450	0
147	20240911	163800	413518840	19450	19450	19450	19450	0
148	20240911	163700	413518840	19450	19450	19450	19450	0
149	20240911	163600	413518840	19450	19450	19450	19450	0
150	20240911	163500	413518840	19450	19450	19450	19450	0
151	20240911	163400	413518840	19450	19450	19450	19450	0
152	20240911	163300	413518840	19450	19450	19450	19450	276
153	20240911	163200	413518840	19450	19450	19450	19450	0
154	20240911	163100	413518840	19450	19450	19450	19450	0
155	20240911	163000	413518840	19450	19450	19450	19450	0
156	20240911	162900	413518840	19450	19450	19450	19450	0
157	20240911	162800	413518840	19450	19450	19450	19450	0
158	20240911	162700	413518840	19450	19450	19450	19450	0
159	20240911	162600	413518840	19450	19450	19450	19450	0
160	20240911	162500	413518840	19450	19450	19450	19450	0
161	20240911	162400	413518840	19450	19450	19450	19450	0
162	20240911	162300	413518840	19450	19450	19450	19450	0
163	20240911	162200	413518840	19450	19450	19450	19450	0
164	20240911	162100	413518840	19450	19450	19450	19450	0
165	20240911	162000	413518840	19450	19450	19450	19450	0
166	20240911	161900	413518840	19450	19450	19450	19450	0
167	20240911	161800	413518840	19450	19450	19450	19450	0
168	20240911	161700	413518840	19450	19450	19450	19450	0
169	20240911	161600	413518840	19450	19450	19450	19450	0
170	20240911	161500	413518840	19450	19450	19450	19450	0
171	20240911	161400	413518840	19450	19450	19450	19450	0
172	20240911	161300	413518840	19450	19450	19450	19450	0
173	20240911	161200	413518840	19450	19450	19450	19450	0
174	20240911	161100	413518840	19450	19450	19450	19450	0
175	20240911	161000	413518840	19450	19450	19450	19450	0
176	20240911	160900	413518840	19450	19450	19450	19450	0
177	20240911	160800	413518840	19450	19450	19450	19450	0
178	20240911	160700	413518840	19450	19450	19450	19450	0
179	20240911	160600	413518840	19450	19450	19450	19450	0
180	20240911	160500	413518840	19450	19450	19450	19450	0
181	20240911	160400	413518840	19450	19450	19450	19450	0
182	20240911	160300	413518840	19450	19450	19450	19450	276
183	20240911	160200	413518840	19450	19450	19450	19450	0
184	20240911	160100	413518840	19450	19450	19450	19450	0
185	20240911	160000	413518840	19450	19450	19450	19450	0
186	20240911	155900	413518840	19450	19450	19450	19450	0
187	20240911	155800	413518840	19450	19450	19450	19450	0
188	20240911	155700	413518840	19450	19450	19450	19450	0
189	20240911	155600	413518840	19450	19450	19450	19450	0
190	20240911	155500	413518840	19450	19450	19450	19450	0
191	20240911	155400	413518840	19450	19450	19450	19450	0
192	20240911	155300	413518840	19450	19450	19450	19450	0
193	20240911	155200	413518840	19450	19450	19450	19450	0
194	20240911	155100	413518840	19450	19450	19450	19450	0
195	20240911	155000	413518840	19450	19450	19450	19450	0
196	20240911	154900	413518840	19450	19450	19450	19450	0
197	20240911	154800	413518840	19450	19450	19450	19450	0
198	20240911	154700	413518840	19450	19450	19450	19450	0
199	20240911	154600	413518840	19450	19450	19450	19450	0
200	20240911	154500	413518840	19450	19450	19450	19450	0
201	20240911	154400	413518840	19450	19450	19450	19450	0
202	20240911	154300	413518840	19450	19450	19450	19450	0
203	20240911	154200	413518840	19450	19450	19450	19450	0
204	20240911	154100	413518840	19450	19450	19450	19450	0
205	20240911	154000	413518840	19450	19450	19450	19450	0
206	20240911	153900	413518840	19450	19450	19450	19450	0
207	20240911	153800	413518840	19450	19450	19450	19450	0
208	20240911	153700	413518840	19450	19450	19450	19450	0
209	20240911	153600	413518840	19450	19450	19450	19450	0
210	20240911	153500	413518840	19450	19450	19450	19450	0
211	20240911	153400	413518840	19450	19450	19450	19450	0
212	20240911	153300	413518840	19450	19450	19450	19450	276
213	20240911	153200	413518840	19450	19450	19450	19450	0
214	20240911	153100	413518840	19450	19450	19450	19450	0
215	20240911	153000	413518840	19450	19450	19450	19450	276
216	20240911	152900	408150640	19450	19450	19450	19450	0
217	20240911	152800	408150640	19450	19450	19450	19450	0
218	20240911	152700	408150640	19450	19450	19450	19450	0
219	20240911	152600	408150640	19450	19450	19450	19450	0
220	20240911	152500	408150640	19450	19450	19450	19450	0
221	20240911	152400	408150640	19450	19450	19450	19450	0
222	20240911	152300	408150640	19450	19450	19450	19450	0
223	20240911	152200	408150640	19450	19450	19450	19450	0
224	20240911	152100	408150640	19450	19450	19450	19450	0
225	20240911	152000	408150640	19450	19450	19450	19450	0
226	20240911	151900	408150640	19450	19410	19450	19400	115
227	20240911	151800	405917920	19450	19450	19450	19450	8
228	20240911	151700	405762320	19450	19410	19450	19410	5
229	20240911	151600	405665230	19450	19450	19450	19450	0
230	20240911	151500	405665230	19450	19450	19450	19450	73
231	20240911	151400	404245380	19480	19410	19480	19410	8
232	20240911	151300	404090030	19480	19480	19480	19480	0
233	20240911	151200	404090030	19480	19480	19480	19480	0
234	20240911	151100	404090030	19480	19480	19480	19480	1
235	20240911	151000	404070550	19390	19390	19390	19390	0
236	20240911	150900	404070550	19390	19390	19390	19390	0
237	20240911	150800	404070550	19390	19380	19390	19380	43
238	20240911	150700	403236790	19370	19370	19370	19370	3
239	20240911	150600	403178680	19390	19390	19390	19390	84
240	20240911	150500	401549920	19390	19390	19390	19390	0
241	20240911	150400	401549920	19390	19390	19390	19390	0
242	20240911	150300	401549920	19390	19390	19390	19390	0
243	20240911	150200	401549920	19390	19390	19390	19390	44
244	20240911	150100	400696760	19370	19370	19370	19370	0
245	20240911	150000	400696760	19370	19370	19370	19370	1
246	20240911	145900	400677390	19360	19360	19360	19360	13
247	20240911	145800	400425710	19370	19370	19370	19370	7
248	20240911	145700	400290120	19370	19390	19390	19370	220
249	20240911	145600	396028320	19390	19390	19390	19390	0
250	20240911	145500	396028320	19390	19370	19390	19370	78
251	20240911	145400	394516600	19400	19400	19400	19400	0
252	20240911	145300	394516600	19400	19400	19400	19400	0
253	20240911	145200	394516600	19400	19390	19400	19390	44
254	20240911	145100	393663430	19400	19400	19400	19400	1
255	20240911	145000	393644030	19380	19380	19380	19380	0
256	20240911	144900	393644030	19380	19390	19390	19370	12
257	20240911	144800	393411560	19400	19400	19400	19400	44
258	20240911	144700	392557960	19400	19390	19400	19390	22
259	20240911	144600	392131370	19400	19400	19400	19400	0
260	20240911	144500	392131370	19400	19400	19400	19400	0
261	20240911	144400	392131370	19400	19390	19400	19390	3
262	20240911	144300	392073190	19370	19370	19370	19370	58
263	20240911	144200	390949730	19370	19370	19370	19370	21
264	20240911	144100	390542960	19370	19370	19370	19370	0
265	20240911	144000	390542960	19370	19370	19370	19370	0
266	20240911	143900	390542960	19370	19370	19370	19370	123
267	20240911	143800	388160450	19370	19370	19370	19370	300
268	20240911	143700	382349450	19370	19370	19370	19370	54
269	20240911	143600	381303470	19390	19390	19390	19390	3
270	20240911	143500	381245300	19370	19400	19400	19370	86
271	20240911	143400	379579450	19400	19400	19400	19400	0
272	20240911	143300	379579450	19400	19420	19420	19400	3
273	20240911	143200	379521230	19490	19400	19490	19400	3
274	20240911	143100	379462920	19390	19390	19390	19390	31
275	20240911	143000	378861830	19390	19370	19390	19370	81
276	20240911	142900	377292040	19370	19370	19370	19370	0
277	20240911	142800	377292040	19370	19370	19370	19370	0
278	20240911	142700	377292040	19370	19370	19370	19370	18
279	20240911	142600	376943380	19390	19400	19400	19390	273
280	20240911	142500	371647200	19400	19420	19420	19400	1000
281	20240911	142400	352241480	19430	19430	19430	19430	0
282	20240911	142300	352241480	19430	19430	19430	19430	0
283	20240911	142200	352241480	19430	19430	19430	19430	0
284	20240911	142100	352241480	19430	19430	19430	19430	0
285	20240911	142000	352241480	19430	19430	19430	19430	0
286	20240911	141900	352241480	19430	19430	19430	19430	0
287	20240911	141800	352241480	19430	19430	19430	19430	43
288	20240911	141700	351405990	19440	19440	19440	19440	0
289	20240911	141600	351405990	19440	19440	19440	19440	0
290	20240911	141500	351405990	19440	19440	19440	19440	0
291	20240911	141400	351405990	19440	19440	19440	19440	52
292	20240911	141300	350395110	19440	19440	19440	19440	0
293	20240911	141200	350395110	19440	19450	19450	19440	50
294	20240911	141100	349423010	19440	19440	19440	19440	0
295	20240911	141000	349423010	19440	19440	19440	19440	0
296	20240911	140900	349423010	19440	19440	19440	19440	0
297	20240911	140800	349423010	19440	19440	19440	19440	0
298	20240911	140700	349423010	19440	19440	19510	19440	46
299	20240911	140600	348528700	19420	19420	19420	19420	3
300	20240911	140500	348470440	19420	19420	19420	19420	0
301	20240911	140400	348470440	19420	19420	19420	19420	1
302	20240911	140300	348451020	19420	19420	19420	19420	53
303	20240911	140200	347421760	19420	19420	19420	19420	2
304	20240911	140100	347382920	19400	19400	19400	19400	0
305	20240911	140000	347382920	19400	19410	19410	19400	60
306	20240911	135900	346218730	19410	19410	19410	19410	0
307	20240911	135800	346218730	19410	19440	19440	19410	249
308	20240911	135700	341382110	19460	19460	19460	19460	0
309	20240911	135600	341382110	19460	19460	19460	19460	0
310	20240911	135500	341382110	19460	19460	19460	19460	0
311	20240911	135400	341382110	19460	19460	19460	19460	44
312	20240911	135300	340525870	19440	19440	19440	19440	6
313	20240911	135200	340409230	19440	19440	19440	19440	0
314	20240911	135100	340409230	19440	19440	19440	19440	0
315	20240911	135000	340409230	19440	19440	19440	19440	0
316	20240911	134900	340409230	19440	19470	19470	19420	217
317	20240911	134800	336188740	19510	19470	19510	19470	172
318	20240911	134700	332837700	19450	19470	19470	19450	135
319	20240911	134600	330211240	19470	19470	19470	19470	5
320	20240911	134500	330113890	19480	19470	19480	19470	220
321	20240911	134400	325828490	19470	19470	19470	19470	0
322	20240911	134300	325828490	19470	19500	19500	19470	131
323	20240911	134200	323277860	19500	19500	19500	19500	5
324	20240911	134100	323180360	19520	19520	19520	19520	1
325	20240911	134000	323160840	19500	19500	19500	19500	0
326	20240911	133900	323160840	19500	19500	19500	19500	196
327	20240911	133800	319338840	19500	19500	19500	19490	165
328	20240911	133700	316121770	19490	19490	19490	19490	0
329	20240911	133600	316121770	19490	19490	19490	19490	0
330	20240911	133500	316121770	19490	19490	19490	19490	19
331	20240911	133400	315751460	19490	19490	19490	19490	1
332	20240911	133300	315731970	19490	19490	19490	19490	0
333	20240911	133200	315731970	19490	19490	19490	19490	43
334	20240911	133100	314893900	19510	19510	19510	19510	0
335	20240911	133000	314893900	19510	19510	19510	19510	57
336	20240911	132900	313781830	19520	19520	19520	19520	3
337	20240911	132800	313723270	19530	19530	19530	19530	0
338	20240911	132700	313723270	19530	19530	19530	19530	0
339	20240911	132600	313723270	19530	19530	19530	19530	0
340	20240911	132500	313723270	19530	19530	19530	19530	0
341	20240911	132400	313723270	19530	19530	19530	19530	0
342	20240911	132300	313723270	19530	19530	19530	19530	0
343	20240911	132200	313723270	19530	19530	19530	19530	0
344	20240911	132100	313723270	19530	19530	19530	19530	0
345	20240911	132000	313723270	19530	19530	19530	19530	0
346	20240911	131900	313723270	19530	19530	19530	19530	0
347	20240911	131800	313723270	19530	19530	19530	19530	0
348	20240911	131700	313723270	19530	19530	19530	19530	0
349	20240911	131600	313723270	19530	19530	19530	19530	41
350	20240911	131500	312922540	19510	19510	19510	19510	0
351	20240911	131400	312922540	19510	19510	19510	19510	27
352	20240911	131300	312395770	19510	19510	19510	19510	2
353	20240911	131200	312356750	19510	19510	19510	19510	0
354	20240911	131100	312356750	19510	19540	19540	19500	330
355	20240911	131000	305917570	19550	19550	19550	19550	0
356	20240911	130900	305917570	19550	19530	19550	19530	44
357	20240911	130800	305057830	19530	19530	19530	19530	44
358	20240911	130700	304198510	19510	19510	19520	19510	273
359	20240911	130600	298871920	19510	19510	19510	19510	1
360	20240911	130500	298852410	19510	19500	19510	19500	21
361	20240911	130400	298442900	19500	19500	19500	19500	0
362	20240911	130300	298442900	19500	19500	19520	19500	48
363	20240911	130200	297506870	19490	19490	19490	19490	0
364	20240911	130100	297506870	19490	19490	19490	19490	0
365	20240911	130000	297506870	19490	19490	19490	19490	0
366	20240911	125900	297506870	19490	19480	19490	19480	931
367	20240911	125800	279362700	19470	19470	19470	19470	0
368	20240911	125700	279362700	19470	19470	19470	19470	16
369	20240911	125600	279051180	19490	19490	19490	19490	0
370	20240911	125500	279051180	19490	19490	19490	19490	0
371	20240911	125400	279051180	19490	19490	19490	19490	0
372	20240911	125300	279051180	19490	19490	19490	19490	0
373	20240911	125200	279051180	19490	19490	19490	19490	0
374	20240911	125100	279051180	19490	19490	19490	19490	7
375	20240911	125000	278914750	19490	19490	19490	19490	0
376	20240911	124900	278914750	19490	19490	19490	19490	1
377	20240911	124800	278895260	19470	19470	19470	19470	43
378	20240911	124700	278058050	19460	19460	19460	19460	17
379	20240911	124600	277727230	19490	19530	19530	19490	24
380	20240911	124500	277258620	19530	19530	19530	19530	30
381	20240911	124400	276672720	19530	19530	19530	19530	8
382	20240911	124300	276516480	19550	19550	19550	19550	140
383	20240911	124200	273779480	19550	19550	19550	19550	22
384	20240911	124100	273349380	19550	19550	19550	19550	1
385	20240911	124000	273329830	19550	19550	19550	19550	70
386	20240911	123900	271961330	19550	19550	19550	19550	1
387	20240911	123800	271941780	19550	19550	19550	19550	99
388	20240911	123700	270006330	19530	19530	19530	19530	0
389	20240911	123600	270006330	19530	19530	19530	19530	108
390	20240911	123500	267897090	19580	19580	19580	19580	0
391	20240911	123400	267897090	19580	19580	19580	19580	32
392	20240911	123300	267270530	19590	19590	19590	19590	0
393	20240911	123200	267270530	19590	19590	19590	19590	0
394	20240911	123100	267270530	19590	19590	19590	19590	1
395	20240911	123000	267250940	19510	19480	19510	19480	6
396	20240911	122900	267133930	19480	19590	19590	19480	51
397	20240911	122800	266136370	19590	19570	19590	19570	204
398	20240911	122700	262140030	19570	19560	19570	19520	282
399	20240911	122600	256629730	19550	19520	19550	19520	12
400	20240911	122500	256395160	19520	19480	19520	19480	12
401	20240911	122400	256161060	19480	19480	19480	19480	1
402	20240911	122300	256141580	19480	19480	19480	19480	136
403	20240911	122200	253492300	19600	19580	19600	19580	10
404	20240911	122100	253296340	19600	19590	19600	19590	100
405	20240911	122000	251336980	19590	19590	19590	19590	0
406	20240911	121900	251336980	19590	19600	19600	19590	122
407	20240911	121800	248946910	19620	19600	19620	19600	200
408	20240911	121700	245024910	19600	19590	19600	19430	220
409	20240911	121600	240716020	19590	19560	19600	19540	314
410	20240911	121500	234564500	19640	19640	19650	19640	306
411	20240911	121400	228553640	19730	19700	19730	19700	363
412	20240911	121300	221395970	19730	19660	19730	19500	524
413	20240911	121200	211076830	19500	19460	19600	19460	759
414	20240911	121100	196224650	19380	19390	19450	19380	177
415	20240911	121000	192789790	19340	19350	19380	19340	151
416	20240911	120900	189865140	19350	19340	19350	19340	2
417	20240911	120800	189826450	19340	19340	19340	19340	0
418	20240911	120700	189826450	19340	19340	19340	19340	0
419	20240911	120600	189826450	19340	19340	19340	19340	59
420	20240911	120500	188685390	19340	19310	19340	19310	80
421	20240911	120400	187140560	19210	19210	19210	19210	12
422	20240911	120300	186910040	19210	19210	19310	19210	492
423	20240911	120200	177417710	19180	19180	19180	19180	0
424	20240911	120100	177417710	19180	19180	19180	19180	0
425	20240911	120000	177417710	19180	19180	19180	19180	1
426	20240911	115900	177398530	19180	19180	19180	19180	0
427	20240911	115800	177398530	19180	19170	19300	19170	198
428	20240911	115700	173585290	19170	19100	19200	19100	231
429	20240911	115600	169151250	19180	19100	19180	19100	343
430	20240911	115500	162575210	19160	19090	19160	19090	175
431	20240911	115400	159223920	19090	19090	19090	19090	0
432	20240911	115300	159223920	19090	19090	19090	19090	38
433	20240911	115200	158498500	19070	19070	19070	19070	0
434	20240911	115100	158498500	19070	19070	19070	19070	0
435	20240911	115000	158498500	19070	19070	19070	19070	0
436	20240911	114900	158498500	19070	19070	19070	19070	0
437	20240911	114800	158498500	19070	19070	19070	19070	0
438	20240911	114700	158498500	19070	19070	19070	19070	0
439	20240911	114600	158498500	19070	19070	19070	19070	0
440	20240911	114500	158498500	19070	19070	19070	19070	0
441	20240911	114400	158498500	19070	19070	19070	19070	0
442	20240911	114300	158498500	19070	19070	19070	19070	0
443	20240911	114200	158498500	19070	19070	19070	19070	0
444	20240911	114100	158498500	19070	19070	19070	19070	0
445	20240911	114000	158498500	19070	19070	19070	19070	0
446	20240911	113900	158498500	19070	19070	19070	19070	0
447	20240911	113800	158498500	19070	19070	19070	19070	0
448	20240911	113700	158498500	19070	19070	19070	19070	10
449	20240911	113600	158307800	19070	19070	19070	19070	0
450	20240911	113500	158307800	19070	19070	19070	19070	0
451	20240911	113400	158307800	19070	19070	19070	19070	0
452	20240911	113300	158307800	19070	19070	19070	19070	0
453	20240911	113200	158307800	19070	19070	19070	19070	1
454	20240911	113100	158288730	19060	19060	19060	19060	0
455	20240911	113000	158288730	19060	19060	19060	19060	0
456	20240911	112900	158288730	19060	19060	19060	19060	0
457	20240911	112800	158288730	19060	19060	19060	19060	0
458	20240911	112700	158288730	19060	19060	19060	19060	0
459	20240911	112600	158288730	19060	19060	19060	19060	0
460	20240911	112500	158288730	19060	19060	19060	19060	1
461	20240911	112400	158269670	19040	19040	19040	19040	0
462	20240911	112300	158269670	19040	19040	19040	19040	4
463	20240911	112200	158193510	19060	19060	19060	19060	0
464	20240911	112100	158193510	19060	19060	19060	19060	1
465	20240911	112000	158174450	19050	19050	19050	19050	0
466	20240911	111900	158174450	19050	19050	19050	19050	0
467	20240911	111800	158174450	19050	19050	19050	19050	0
468	20240911	111700	158174450	19050	19050	19050	19050	0
469	20240911	111600	158174450	19050	19050	19050	19050	0
470	20240911	111500	158174450	19050	19050	19050	19050	0
471	20240911	111400	158174450	19050	19050	19050	19050	16
472	20240911	111300	157869650	19040	19040	19040	19040	0
473	20240911	111200	157869650	19040	19040	19040	19040	0
474	20240911	111100	157869650	19040	19040	19040	19040	0
475	20240911	111000	157869650	19040	19040	19040	19040	33
476	20240911	110900	157241330	19020	19020	19020	19020	0
477	20240911	110800	157241330	19020	19020	19020	19020	0
478	20240911	110700	157241330	19020	19020	19020	19020	0
479	20240911	110600	157241330	19020	19020	19020	19020	27
480	20240911	110500	156727790	19020	19020	19120	19000	214
481	20240911	110400	152650090	19120	19020	19120	19020	2
482	20240911	110300	152611950	19000	19000	19000	19000	20
483	20240911	110200	152231950	19020	19020	19020	19020	0
484	20240911	110100	152231950	19020	19020	19020	19020	0
485	20240911	110000	152231950	19020	19020	19020	19020	81
486	20240911	105900	150691330	19000	19000	19000	19000	0
487	20240911	105800	150691330	19000	19000	19000	19000	43
488	20240911	105700	149874330	19020	19020	19020	19020	0
489	20240911	105600	149874330	19020	19020	19020	19020	0
490	20240911	105500	149874330	19020	19020	19020	19020	0
491	20240911	105400	149874330	19020	19020	19020	19020	1
492	20240911	105300	149855310	19000	19000	19000	19000	5
493	20240911	105200	149760310	19020	19020	19020	19020	43
494	20240911	105100	148942450	19000	19000	19000	19000	0
495	20240911	105000	148942450	19000	19000	19000	19000	0
496	20240911	104900	148942450	19000	19000	19000	19000	2
497	20240911	104800	148904450	19000	19000	19000	19000	0
498	20240911	104700	148904450	19000	19000	19000	19000	1
499	20240911	104600	148885450	19020	19020	19020	19020	42
500	20240911	104500	148086610	19000	19010	19010	19000	413
501	20240911	104400	140239190	19010	19010	19010	19010	1
502	20240911	104300	140220180	18980	18980	18980	18980	0
503	20240911	104200	140220180	18980	18980	18980	18980	0
504	20240911	104100	140220180	18980	18980	18980	18980	87
505	20240911	104000	138568920	18970	18970	18970	18970	41
506	20240911	103900	137791150	19000	19000	19000	19000	89
507	20240911	103800	136100150	19000	19000	19000	19000	111
508	20240911	103700	133991150	19000	19000	19000	19000	3
509	20240911	103600	133934150	19020	19030	19030	19020	72
510	20240911	103500	132564190	19030	19030	19030	19030	0
511	20240911	103400	132564190	19030	19100	19100	19030	598
512	20240911	103300	121143970	19100	19100	19100	19100	0
513	20240911	103200	121143970	19100	19100	19100	19100	0
514	20240911	103100	121143970	19100	19100	19100	19100	0
515	20240911	103000	121143970	19100	19100	19100	19100	0
516	20240911	102900	121143970	19100	19100	19100	19100	25
517	20240911	102800	120666470	19100	19100	19100	19100	0
518	20240911	102700	120666470	19100	19100	19100	19100	0
519	20240911	102600	120666470	19100	19100	19100	19100	10
520	20240911	102500	120475470	19120	19120	19120	19120	1
521	20240911	102400	120456350	19120	19120	19120	19120	0
522	20240911	102300	120456350	19120	19120	19120	19120	0
523	20240911	102200	120456350	19120	19120	19120	19120	0
524	20240911	102100	120456350	19120	19120	19120	19120	0
525	20240911	102000	120456350	19120	19120	19120	19120	44
526	20240911	101900	119615070	19140	19100	19140	19100	223
527	20240911	101800	115349460	19080	19080	19080	19080	1
528	20240911	101700	115330380	19080	19080	19080	19080	0
529	20240911	101600	115330380	19080	19080	19080	19080	41
530	20240911	101500	114548100	19060	19060	19060	19060	0
531	20240911	101400	114548100	19060	19040	19060	19040	53
532	20240911	101300	113538420	19040	19040	19040	19040	90
533	20240911	101200	111824820	19040	19040	19040	19040	0
534	20240911	101100	111824820	19040	19040	19040	19040	0
535	20240911	101000	111824820	19040	19040	19040	19040	1
536	20240911	100900	111805780	19030	19030	19030	19030	0
537	20240911	100800	111805780	19030	19030	19030	19030	7
538	20240911	100700	111672570	19030	19030	19030	19030	0
539	20240911	100600	111672570	19030	19030	19030	19030	0
540	20240911	100500	111672570	19030	19030	19030	19030	43
541	20240911	100400	110854280	19000	19000	19000	19000	1
542	20240911	100300	110835280	18970	18970	18970	18970	1
543	20240911	100200	110816310	18940	18940	18940	18940	1
544	20240911	100100	110797370	18940	19000	19000	18930	181
545	20240911	100000	107365060	19000	19000	19000	19000	201
546	20240911	095900	103546060	19000	19020	19020	19000	186
547	20240911	095800	100010560	19030	19060	19060	19030	200
548	20240911	095700	96201150	19060	19070	19070	19060	200
549	20240911	095600	92389060	19070	19070	19070	19070	0
550	20240911	095500	92389060	19070	19070	19070	19070	0
551	20240911	095400	92389060	19070	19060	19070	19060	92
552	20240911	095300	90634630	19080	19080	19080	19080	2
553	20240911	095200	90596470	19060	19060	19060	19060	0
554	20240911	095100	90596470	19060	19060	19060	19060	15
555	20240911	095000	90310570	19060	19060	19060	19060	44
556	20240911	094900	89471930	19160	19000	19160	19000	179
557	20240911	094800	86066190	18900	19020	19020	18900	500
558	20240911	094700	76582620	19070	19090	19090	19050	721
559	20240911	094600	62833930	19130	19110	19130	19110	2
560	20240911	094500	62795690	19130	19130	19130	19110	143
561	20240911	094400	60061380	19200	19130	19200	19130	5
562	20240911	094300	59965560	19130	19130	19130	19130	0
563	20240911	094200	59965560	19130	19130	19130	19130	0
564	20240911	094100	59965560	19130	19130	19130	19130	0
565	20240911	094000	59965560	19130	19130	19200	19130	454
566	20240911	093900	51272850	19130	19130	19130	19130	13
567	20240911	093800	51024160	19100	19090	19100	19090	418
568	20240911	093700	43040990	19100	19100	19100	19100	1
569	20240911	093600	43021890	19100	19100	19100	19100	0
570	20240911	093500	43021890	19100	19100	19100	19100	195
571	20240911	093400	39297390	19100	19100	19100	19100	1
572	20240911	093300	39278290	19080	19080	19080	19080	1
573	20240911	093200	39259210	19080	19080	19080	19080	56
574	20240911	093100	38190730	19100	19100	19100	19100	0
575	20240911	093000	38190730	19100	19100	19100	19100	0
576	20240911	092900	38190730	19100	19100	19100	19100	0
577	20240911	092800	38190730	19100	19100	19100	19100	10
578	20240911	092700	37999730	19100	19100	19100	19100	0
579	20240911	092600	37999730	19100	19100	19100	19100	0
580	20240911	092500	37999730	19100	19100	19100	19100	0
581	20240911	092400	37999730	19100	19100	19100	19100	0
582	20240911	092300	37999730	19100	19100	19100	19100	0
583	20240911	092200	37999730	19100	19100	19100	19100	65
584	20240911	092100	36758230	19100	19100	19100	19100	0
585	20240911	092000	36758230	19100	19100	19100	19100	0
586	20240911	091900	36758230	19100	19090	19100	19090	105
587	20240911	091800	34753710	19100	19100	19100	19100	44
588	20240911	091700	33913310	19100	19100	19100	19100	70
589	20240911	091600	32576310	19100	19100	19100	19100	0
590	20240911	091500	32576310	19100	19100	19100	19100	1
591	20240911	091400	32557210	19150	19000	19150	19000	4
592	20240911	091300	32480910	19000	18990	19000	18990	626
593	20240911	091200	20591160	18990	18990	18990	18990	121
594	20240911	091100	18293370	18990	18990	18990	18990	3
595	20240911	091000	18236400	18990	18980	18990	18980	554
596	20240911	090900	7717190	18970	18970	18970	18970	0
597	20240911	090800	7717190	18970	18970	18970	18970	0
598	20240911	090700	7717190	18970	18990	18990	18970	22
599	20240911	090600	7299450	18990	18990	18990	18990	1
600	20240911	090500	7280460	18990	18990	18990	18990	0
601	20240911	090400	7280460	18990	18990	18990	18990	0
602	20240911	090300	7280460	18990	18990	18990	18990	0
603	20240911	090200	7280460	18990	18990	18990	18990	101
604	20240911	090100	5362470	18990	18980	18990	18980	102
605	20240911	090000	3425500	18980	18820	18980	18820	182