KissMeData/042420/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	192600	243910620	19080	19080	19080	19080	234
3	20240925	192500	243910620	19080	19080	19080	19080	0
4	20240925	192400	243910620	19080	19080	19080	19080	0
5	20240925	192300	243910620	19080	19080	19080	19080	0
6	20240925	192200	243910620	19080	19080	19080	19080	0
7	20240925	192100	243910620	19080	19080	19080	19080	0
8	20240925	192000	243910620	19080	19080	19080	19080	0
9	20240925	191900	243910620	19080	19080	19080	19080	0
10	20240925	191800	243910620	19080	19080	19080	19080	0
11	20240925	191700	243910620	19080	19080	19080	19080	0
12	20240925	191600	243910620	19080	19080	19080	19080	0
13	20240925	191500	243910620	19080	19080	19080	19080	0
14	20240925	191400	243910620	19080	19080	19080	19080	0
15	20240925	191300	243910620	19080	19080	19080	19080	0
16	20240925	191200	243910620	19080	19080	19080	19080	0
17	20240925	191100	243910620	19080	19080	19080	19080	0
18	20240925	191000	243910620	19080	19080	19080	19080	0
19	20240925	190900	243910620	19080	19080	19080	19080	0
20	20240925	190800	243910620	19080	19080	19080	19080	0
21	20240925	190700	243910620	19080	19080	19080	19080	0
22	20240925	190600	243910620	19080	19080	19080	19080	0
23	20240925	190500	243910620	19080	19080	19080	19080	0
24	20240925	190400	243910620	19080	19080	19080	19080	0
25	20240925	190300	243910620	19080	19080	19080	19080	0
26	20240925	190200	243910620	19080	19080	19080	19080	0
27	20240925	190100	243910620	19080	19080	19080	19080	0
28	20240925	190000	243910620	19080	19080	19080	19080	0
29	20240925	185900	243910620	19080	19080	19080	19080	0
30	20240925	185800	243910620	19080	19080	19080	19080	0
31	20240925	185700	243910620	19080	19080	19080	19080	0
32	20240925	185600	243910620	19080	19080	19080	19080	234
33	20240925	185500	243910620	19080	19080	19080	19080	0
34	20240925	185400	243910620	19080	19080	19080	19080	0
35	20240925	185300	243910620	19080	19080	19080	19080	0
36	20240925	185200	243910620	19080	19080	19080	19080	0
37	20240925	185100	243910620	19080	19080	19080	19080	0
38	20240925	185000	243910620	19080	19080	19080	19080	0
39	20240925	184900	243910620	19080	19080	19080	19080	0
40	20240925	184800	243910620	19080	19080	19080	19080	0
41	20240925	184700	243910620	19080	19080	19080	19080	0
42	20240925	184600	243910620	19080	19080	19080	19080	0
43	20240925	184500	243910620	19080	19080	19080	19080	0
44	20240925	184400	243910620	19080	19080	19080	19080	0
45	20240925	184300	243910620	19080	19080	19080	19080	0
46	20240925	184200	243910620	19080	19080	19080	19080	0
47	20240925	184100	243910620	19080	19080	19080	19080	0
48	20240925	184000	243910620	19080	19080	19080	19080	0
49	20240925	183900	243910620	19080	19080	19080	19080	0
50	20240925	183800	243910620	19080	19080	19080	19080	0
51	20240925	183700	243910620	19080	19080	19080	19080	0
52	20240925	183600	243910620	19080	19080	19080	19080	0
53	20240925	183500	243910620	19080	19080	19080	19080	0
54	20240925	183400	243910620	19080	19080	19080	19080	0
55	20240925	183300	243910620	19080	19080	19080	19080	0
56	20240925	183200	243910620	19080	19080	19080	19080	0
57	20240925	183100	243910620	19080	19080	19080	19080	0
58	20240925	183000	243910620	19080	19080	19080	19080	0
59	20240925	182900	243910620	19080	19080	19080	19080	0
60	20240925	182800	243910620	19080	19080	19080	19080	0
61	20240925	182700	243910620	19080	19080	19080	19080	0
62	20240925	182600	243910620	19080	19080	19080	19080	234
63	20240925	182500	243910620	19080	19080	19080	19080	0
64	20240925	182400	243910620	19080	19080	19080	19080	0
65	20240925	182300	243910620	19080	19080	19080	19080	0
66	20240925	182200	243910620	19080	19080	19080	19080	0
67	20240925	182100	243910620	19080	19080	19080	19080	0
68	20240925	182000	243910620	19080	19080	19080	19080	0
69	20240925	181900	243910620	19080	19080	19080	19080	0
70	20240925	181800	243910620	19080	19080	19080	19080	0
71	20240925	181700	243910620	19080	19080	19080	19080	0
72	20240925	181600	243910620	19080	19080	19080	19080	0
73	20240925	181500	243910620	19080	19080	19080	19080	0
74	20240925	181400	243910620	19080	19080	19080	19080	0
75	20240925	181300	243910620	19080	19080	19080	19080	0
76	20240925	181200	243910620	19080	19080	19080	19080	0
77	20240925	181100	243910620	19080	19080	19080	19080	0
78	20240925	181000	243910620	19080	19080	19080	19080	0
79	20240925	180900	243910620	19080	19080	19080	19080	0
80	20240925	180800	243910620	19080	19080	19080	19080	0
81	20240925	180700	243910620	19080	19080	19080	19080	0
82	20240925	180600	243910620	19080	19080	19080	19080	0
83	20240925	180500	243910620	19080	19080	19080	19080	0
84	20240925	180400	243910620	19080	19080	19080	19080	0
85	20240925	180300	243910620	19080	19080	19080	19080	0
86	20240925	180200	243910620	19080	19080	19080	19080	0
87	20240925	180100	243910620	19080	19080	19080	19080	0
88	20240925	180000	243910620	19080	19080	19080	19080	0
89	20240925	175900	243910620	19080	19080	19080	19080	0
90	20240925	175800	243910620	19080	19080	19080	19080	0
91	20240925	175700	243910620	19080	19080	19080	19080	0
92	20240925	175600	243910620	19080	19080	19080	19080	234
93	20240925	175500	243910620	19080	19080	19080	19080	0
94	20240925	175400	243910620	19080	19080	19080	19080	0
95	20240925	175300	243910620	19080	19080	19080	19080	0
96	20240925	175200	243910620	19080	19080	19080	19080	0
97	20240925	175100	243910620	19080	19080	19080	19080	0
98	20240925	175000	243910620	19080	19080	19080	19080	0
99	20240925	174900	243910620	19080	19080	19080	19080	0
100	20240925	174800	243910620	19080	19080	19080	19080	0
101	20240925	174700	243910620	19080	19080	19080	19080	0
102	20240925	174600	243910620	19080	19080	19080	19080	0
103	20240925	174500	243910620	19080	19080	19080	19080	0
104	20240925	174400	243910620	19080	19080	19080	19080	0
105	20240925	174300	243910620	19080	19080	19080	19080	0
106	20240925	174200	243910620	19080	19080	19080	19080	0
107	20240925	174100	243910620	19080	19080	19080	19080	0
108	20240925	174000	243910620	19080	19080	19080	19080	0
109	20240925	173900	243910620	19080	19080	19080	19080	0
110	20240925	173800	243910620	19080	19080	19080	19080	0
111	20240925	173700	243910620	19080	19080	19080	19080	0
112	20240925	173600	243910620	19080	19080	19080	19080	0
113	20240925	173500	243910620	19080	19080	19080	19080	0
114	20240925	173400	243910620	19080	19080	19080	19080	0
115	20240925	173300	243910620	19080	19080	19080	19080	0
116	20240925	173200	243910620	19080	19080	19080	19080	0
117	20240925	173100	243910620	19080	19080	19080	19080	0
118	20240925	173000	243910620	19080	19080	19080	19080	0
119	20240925	172900	243910620	19080	19080	19080	19080	0
120	20240925	172800	243910620	19080	19080	19080	19080	0
121	20240925	172700	243910620	19080	19080	19080	19080	0
122	20240925	172600	243910620	19080	19080	19080	19080	234
123	20240925	172500	243910620	19080	19080	19080	19080	0
124	20240925	172400	243910620	19080	19080	19080	19080	0
125	20240925	172300	243910620	19080	19080	19080	19080	0
126	20240925	172200	243910620	19080	19080	19080	19080	0
127	20240925	172100	243910620	19080	19080	19080	19080	0
128	20240925	172000	243910620	19080	19080	19080	19080	0
129	20240925	171900	243910620	19080	19080	19080	19080	0
130	20240925	171800	243910620	19080	19080	19080	19080	0
131	20240925	171700	243910620	19080	19080	19080	19080	0
132	20240925	171600	243910620	19080	19080	19080	19080	0
133	20240925	171500	243910620	19080	19080	19080	19080	0
134	20240925	171400	243910620	19080	19080	19080	19080	0
135	20240925	171300	243910620	19080	19080	19080	19080	0
136	20240925	171200	243910620	19080	19080	19080	19080	0
137	20240925	171100	243910620	19080	19080	19080	19080	0
138	20240925	171000	243910620	19080	19080	19080	19080	0
139	20240925	170900	243910620	19080	19080	19080	19080	0
140	20240925	170800	243910620	19080	19080	19080	19080	0
141	20240925	170700	243910620	19080	19080	19080	19080	0
142	20240925	170600	243910620	19080	19080	19080	19080	0
143	20240925	170500	243910620	19080	19080	19080	19080	0
144	20240925	170400	243910620	19080	19080	19080	19080	0
145	20240925	170300	243910620	19080	19080	19080	19080	0
146	20240925	170200	243910620	19080	19080	19080	19080	0
147	20240925	170100	243910620	19080	19080	19080	19080	0
148	20240925	170000	243910620	19080	19080	19080	19080	0
149	20240925	165900	243910620	19080	19080	19080	19080	0
150	20240925	165800	243910620	19080	19080	19080	19080	0
151	20240925	165700	243910620	19080	19080	19080	19080	0
152	20240925	165600	243910620	19080	19080	19080	19080	234
153	20240925	165500	243910620	19080	19080	19080	19080	0
154	20240925	165400	243910620	19080	19080	19080	19080	0
155	20240925	165300	243910620	19080	19080	19080	19080	0
156	20240925	165200	243910620	19080	19080	19080	19080	0
157	20240925	165100	243910620	19080	19080	19080	19080	0
158	20240925	165000	243910620	19080	19080	19080	19080	0
159	20240925	164900	243910620	19080	19080	19080	19080	0
160	20240925	164800	243910620	19080	19080	19080	19080	0
161	20240925	164700	243910620	19080	19080	19080	19080	0
162	20240925	164600	243910620	19080	19080	19080	19080	0
163	20240925	164500	243910620	19080	19080	19080	19080	0
164	20240925	164400	243910620	19080	19080	19080	19080	0
165	20240925	164300	243910620	19080	19080	19080	19080	0
166	20240925	164200	243910620	19080	19080	19080	19080	0
167	20240925	164100	243910620	19080	19080	19080	19080	0
168	20240925	164000	243910620	19080	19080	19080	19080	0
169	20240925	163900	243910620	19080	19080	19080	19080	0
170	20240925	163800	243910620	19080	19080	19080	19080	0
171	20240925	163700	243910620	19080	19080	19080	19080	0
172	20240925	163600	243910620	19080	19080	19080	19080	0
173	20240925	163500	243910620	19080	19080	19080	19080	0
174	20240925	163400	243910620	19080	19080	19080	19080	0
175	20240925	163300	243910620	19080	19080	19080	19080	0
176	20240925	163200	243910620	19080	19080	19080	19080	0
177	20240925	163100	243910620	19080	19080	19080	19080	0
178	20240925	163000	243910620	19080	19080	19080	19080	0
179	20240925	162900	243910620	19080	19080	19080	19080	0
180	20240925	162800	243910620	19080	19080	19080	19080	0
181	20240925	162700	243910620	19080	19080	19080	19080	0
182	20240925	162600	243910620	19080	19080	19080	19080	234
183	20240925	162500	243910620	19080	19080	19080	19080	0
184	20240925	162400	243910620	19080	19080	19080	19080	0
185	20240925	162300	243910620	19080	19080	19080	19080	0
186	20240925	162200	243910620	19080	19080	19080	19080	0
187	20240925	162100	243910620	19080	19080	19080	19080	0
188	20240925	162000	243910620	19080	19080	19080	19080	0
189	20240925	161900	243910620	19080	19080	19080	19080	0
190	20240925	161800	243910620	19080	19080	19080	19080	0
191	20240925	161700	243910620	19080	19080	19080	19080	0
192	20240925	161600	243910620	19080	19080	19080	19080	0
193	20240925	161500	243910620	19080	19080	19080	19080	0
194	20240925	161400	243910620	19080	19080	19080	19080	0
195	20240925	161300	243910620	19080	19080	19080	19080	0
196	20240925	161200	243910620	19080	19080	19080	19080	0
197	20240925	161100	243910620	19080	19080	19080	19080	0
198	20240925	161000	243910620	19080	19080	19080	19080	0
199	20240925	160900	243910620	19080	19080	19080	19080	0
200	20240925	160800	243910620	19080	19080	19080	19080	0
201	20240925	160700	243910620	19080	19080	19080	19080	0
202	20240925	160600	243910620	19080	19080	19080	19080	0
203	20240925	160500	243910620	19080	19080	19080	19080	0
204	20240925	160400	243910620	19080	19080	19080	19080	0
205	20240925	160300	243910620	19080	19080	19080	19080	0
206	20240925	160200	243910620	19080	19080	19080	19080	0
207	20240925	160100	243910620	19080	19080	19080	19080	0
208	20240925	160000	243910620	19080	19080	19080	19080	0
209	20240925	155900	243910620	19080	19080	19080	19080	0
210	20240925	155800	243910620	19080	19080	19080	19080	0
211	20240925	155700	243910620	19080	19080	19080	19080	0
212	20240925	155600	243910620	19080	19080	19080	19080	234
213	20240925	155500	243910620	19080	19080	19080	19080	0
214	20240925	155400	243910620	19080	19080	19080	19080	0
215	20240925	155300	243910620	19080	19080	19080	19080	0
216	20240925	155200	243910620	19080	19080	19080	19080	0
217	20240925	155100	243910620	19080	19080	19080	19080	0
218	20240925	155000	243910620	19080	19080	19080	19080	0
219	20240925	154900	243910620	19080	19080	19080	19080	0
220	20240925	154800	243910620	19080	19080	19080	19080	0
221	20240925	154700	243910620	19080	19080	19080	19080	0
222	20240925	154600	243910620	19080	19080	19080	19080	0
223	20240925	154500	243910620	19080	19080	19080	19080	0
224	20240925	154400	243910620	19080	19080	19080	19080	0
225	20240925	154300	243910620	19080	19080	19080	19080	0
226	20240925	154200	243910620	19080	19080	19080	19080	0
227	20240925	154100	243910620	19080	19080	19080	19080	0
228	20240925	154000	243910620	19080	19080	19080	19080	0
229	20240925	153900	243910620	19080	19080	19080	19080	0
230	20240925	153800	243910620	19080	19080	19080	19080	0
231	20240925	153700	243910620	19080	19080	19080	19080	0
232	20240925	153600	243910620	19080	19080	19080	19080	0
233	20240925	153500	243910620	19080	19080	19080	19080	0
234	20240925	153400	243910620	19080	19080	19080	19080	0
235	20240925	153300	243910620	19080	19080	19080	19080	0
236	20240925	153200	243910620	19080	19080	19080	19080	0
237	20240925	153100	243910620	19080	19080	19080	19080	0
238	20240925	153000	243910620	19080	19080	19080	19080	234
239	20240925	152900	239445900	19090	19090	19090	19090	0
240	20240925	152800	239445900	19090	19090	19090	19090	0
241	20240925	152700	239445900	19090	19090	19090	19090	0
242	20240925	152600	239445900	19090	19090	19090	19090	0
243	20240925	152500	239445900	19090	19090	19090	19090	0
244	20240925	152400	239445900	19090	19090	19090	19090	0
245	20240925	152300	239445900	19090	19090	19090	19090	0
246	20240925	152200	239445900	19090	19090	19090	19090	0
247	20240925	152100	239445900	19090	19090	19090	19090	0
248	20240925	152000	239445900	19090	19090	19090	19090	0
249	20240925	151900	239445900	19090	19090	19090	19090	5
250	20240925	151800	239350450	19090	19050	19090	19050	5
251	20240925	151700	239255160	19050	19050	19050	19050	7
252	20240925	151600	239121810	19050	19050	19050	19050	0
253	20240925	151500	239121810	19050	19050	19050	19050	0
254	20240925	151400	239121810	19050	19050	19050	19050	9
255	20240925	151300	238950360	19050	19050	19050	19050	0
256	20240925	151200	238950360	19050	19050	19050	19050	0
257	20240925	151100	238950360	19050	19050	19050	19050	5
258	20240925	151000	238855110	19050	19000	19050	18980	33
259	20240925	150900	238228240	18990	18990	18990	18990	0
260	20240925	150800	238228240	18990	18990	18990	18990	0
261	20240925	150700	238228240	18990	18990	18990	18990	0
262	20240925	150600	238228240	18990	18990	18990	18990	0
263	20240925	150500	238228240	18990	18990	18990	18990	0
264	20240925	150400	238228240	18990	18990	18990	18990	26
265	20240925	150300	237734500	18990	18990	18990	18990	4
266	20240925	150200	237658540	19090	18990	19090	18990	107
267	20240925	150100	235626410	19000	19000	19000	19000	52
268	20240925	150000	234638410	19100	19020	19100	19020	5
269	20240925	145900	234543150	19000	19020	19020	19000	70
270	20240925	145800	233212150	19010	19010	19010	19010	4
271	20240925	145700	233136110	19020	19050	19050	19020	138
272	20240925	145600	230507420	19080	19090	19090	19080	38
273	20240925	145500	229782340	19090	19090	19090	19090	1
274	20240925	145400	229763250	19110	19100	19110	19100	49
275	20240925	145300	228827130	19110	19110	19110	19110	1
276	20240925	145200	228808020	19120	19120	19120	19120	0
277	20240925	145100	228808020	19120	19100	19120	19100	23
278	20240925	145000	228368660	19100	19100	19100	19100	9
279	20240925	144900	228196760	19100	19100	19100	19100	169
280	20240925	144800	224968860	19130	19130	19130	19130	0
281	20240925	144700	224968860	19130	19100	19130	19100	98
282	20240925	144600	223097010	19100	19100	19100	19100	0
283	20240925	144500	223097010	19100	19100	19100	19100	37
284	20240925	144400	222390310	19100	19090	19100	19090	974
285	20240925	144300	203787700	19090	19090	19090	19090	0
286	20240925	144200	203787700	19090	19090	19090	19090	96
287	20240925	144100	201955060	19090	19090	19090	19090	57
288	20240925	144000	200866930	19090	19090	19090	19090	0
289	20240925	143900	200866930	19090	19080	19090	19080	58
290	20240925	143800	199759770	19080	19080	19080	19080	136
291	20240925	143700	197164890	19080	19080	19080	19070	92
292	20240925	143600	195409540	19050	19080	19080	19050	116
293	20240925	143500	193198630	19080	19080	19080	19080	51
294	20240925	143400	192225550	19090	19080	19090	19080	111
295	20240925	143300	190106690	19080	19090	19090	19080	95
296	20240925	143200	188293220	19090	19080	19090	19080	5
297	20240925	143100	188197800	19090	19080	19090	19080	11
298	20240925	143000	187987910	19090	19080	19090	19080	47
299	20240925	142900	187091120	19080	19080	19080	19080	0
300	20240925	142800	187091120	19080	19080	19080	19080	102
301	20240925	142700	185144960	19080	19080	19080	19080	0
302	20240925	142600	185144960	19080	19080	19080	19080	111
303	20240925	142500	183027080	19080	19080	19080	19080	53
304	20240925	142400	182015840	19080	19080	19080	19080	0
305	20240925	142300	182015840	19080	19080	19080	19080	41
306	20240925	142200	181233560	19080	19080	19080	19080	109
307	20240925	142100	179153840	19080	19080	19080	19080	0
308	20240925	142000	179153840	19080	19080	19080	19080	74
309	20240925	141900	177741920	19080	19080	19080	19080	81
310	20240925	141800	176196440	19080	19080	19080	19080	0
311	20240925	141700	176196440	19080	19070	19080	19070	711
312	20240925	141600	162637650	19070	19060	19070	19060	290
313	20240925	141500	157110230	19060	19060	19060	19060	2
314	20240925	141400	157072110	19050	19050	19060	19050	64
315	20240925	141300	155852900	19050	19050	19050	19050	0
316	20240925	141200	155852900	19050	19050	19050	19050	80
317	20240925	141100	154328900	19050	19050	19050	19050	96
318	20240925	141000	152500100	19020	19020	19020	19020	5
319	20240925	140900	152405000	19060	19060	19060	19060	55
320	20240925	140800	151356700	19060	19060	19060	19060	52
321	20240925	140700	150365580	19060	19030	19060	19010	8
322	20240925	140600	150213400	19060	19060	19060	19060	54
323	20240925	140500	149184160	19060	19050	19060	19050	95
324	20240925	140400	147374290	19050	19050	19050	19050	0
325	20240925	140300	147374290	19050	19050	19050	19050	72
326	20240925	140200	146002690	19060	19060	19060	19060	37
327	20240925	140100	145297470	19050	19040	19050	19040	70
328	20240925	140000	143964070	19050	19050	19050	19050	65
329	20240925	135900	142725820	19050	19050	19050	19050	0
330	20240925	135800	142725820	19050	19050	19050	19050	69
331	20240925	135700	141411370	19050	19050	19050	19030	100
332	20240925	135600	139506480	19050	19040	19050	19040	136
333	20240925	135500	136917020	19040	19040	19040	19040	2
334	20240925	135400	136878940	19050	19050	19050	19050	74
335	20240925	135300	135469240	19040	19040	19040	19040	2
336	20240925	135200	135431160	19050	19050	19050	19050	50
337	20240925	135100	134478660	19050	19050	19050	19050	2
338	20240925	135000	134440560	19040	19040	19040	19040	22
339	20240925	134900	134021680	19040	19040	19040	19040	38
340	20240925	134800	133298160	19050	19050	19050	19050	0
341	20240925	134700	133298160	19050	19050	19050	19050	77
342	20240925	134600	131831310	19050	19040	19050	19040	75
343	20240925	134500	130402680	19050	19050	19050	19050	0
344	20240925	134400	130402680	19050	19050	19050	19050	91
345	20240925	134300	128669130	19050	19050	19050	19050	67
346	20240925	134200	127392780	19050	19050	19050	19050	36
347	20240925	134100	126706980	19050	19050	19050	19050	104
348	20240925	134000	124725780	19050	19050	19050	19050	0
349	20240925	133900	124725780	19050	19050	19050	19050	97
350	20240925	133800	122877930	19050	19050	19050	19050	87
351	20240925	133700	121220580	19050	19050	19050	19050	0
352	20240925	133600	121220580	19050	19050	19050	19050	163
353	20240925	133500	118115430	19050	19050	19050	19050	96
354	20240925	133400	116286630	19050	19050	19050	19050	6
355	20240925	133300	116172330	19050	19050	19050	19050	84
356	20240925	133200	114572130	19050	19050	19050	19050	1
357	20240925	133100	114553080	18970	19040	19040	18970	54
358	20240925	133000	113528630	19040	19040	19040	19040	71
359	20240925	132900	112176790	19040	19040	19040	19040	83
360	20240925	132800	110596470	19040	19040	19040	19040	0
361	20240925	132700	110596470	19040	19030	19040	19030	49
362	20240925	132600	109663550	19040	19040	19040	19040	2
363	20240925	132500	109625470	19040	19040	19040	19040	73
364	20240925	132400	108235550	19040	19040	19040	19040	93
365	20240925	132300	106464830	19040	19040	19040	19040	0
366	20240925	132200	106464830	19040	19040	19040	19040	77
367	20240925	132100	104998750	19040	19040	19040	19040	130
368	20240925	132000	102523550	19040	19040	19040	19040	0
369	20240925	131900	102523550	19040	19040	19040	19040	99
370	20240925	131800	100638590	19040	19000	19040	19000	139
371	20240925	131700	97997550	19000	19000	19000	19000	0
372	20240925	131600	97997550	19000	19000	19000	19000	56
373	20240925	131500	96933550	19000	19000	19000	19000	0
374	20240925	131400	96933550	19000	19000	19000	19000	0
375	20240925	131300	96933550	19000	19000	19000	19000	0
376	20240925	131200	96933550	19000	19020	19020	19000	30
377	20240925	131100	96363490	19010	19010	19010	19010	0
378	20240925	131000	96363490	19010	19010	19010	19010	0
379	20240925	130900	96363490	19010	19010	19010	19010	0
380	20240925	130800	96363490	19010	19010	19010	19010	0
381	20240925	130700	96363490	19010	19010	19010	19010	0
382	20240925	130600	96363490	19010	19010	19010	19010	2
383	20240925	130500	96325470	19010	19010	19010	19010	10
384	20240925	130400	96135370	19010	19010	19010	19010	88
385	20240925	130300	94462490	19050	19050	19050	19050	0
386	20240925	130200	94462490	19050	19050	19050	19050	0
387	20240925	130100	94462490	19050	19050	19050	19050	96
388	20240925	130000	92633690	19010	19010	19010	19010	0
389	20240925	125900	92633690	19010	19010	19010	19010	0
390	20240925	125800	92633690	19010	19010	19010	19010	5
391	20240925	125700	92538640	19010	19010	19010	19010	0
392	20240925	125600	92538640	19010	19010	19010	19010	1
393	20240925	125500	92519630	19010	19010	19010	19010	0
394	20240925	125400	92519630	19010	19010	19010	19010	0
395	20240925	125300	92519630	19010	19010	19010	19010	0
396	20240925	125200	92519630	19010	19010	19010	19010	0
397	20240925	125100	92519630	19010	19010	19010	19010	0
398	20240925	125000	92519630	19010	19010	19010	19010	0
399	20240925	124900	92519630	19010	19010	19010	19010	0
400	20240925	124800	92519630	19010	19010	19010	19010	0
401	20240925	124700	92519630	19010	19010	19010	19010	0
402	20240925	124600	92519630	19010	19010	19010	19010	90
403	20240925	124500	90808730	19050	19050	19050	19050	0
404	20240925	124400	90808730	19050	19050	19050	19050	0
405	20240925	124300	90808730	19050	19050	19050	19050	39
406	20240925	124200	90065780	19060	19060	19060	19060	0
407	20240925	124100	90065780	19060	19060	19060	19060	0
408	20240925	124000	90065780	19060	19060	19060	19060	0
409	20240925	123900	90065780	19060	19060	19060	19060	2
410	20240925	123800	90027660	19060	19060	19060	19060	32
411	20240925	123700	89417740	19060	19060	19060	19060	0
412	20240925	123600	89417740	19060	19060	19060	19060	2
413	20240925	123500	89379620	19000	19000	19000	19000	0
414	20240925	123400	89379620	19000	19000	19000	19000	1
415	20240925	123300	89360620	19090	19090	19090	19090	0
416	20240925	123200	89360620	19090	19090	19090	19090	0
417	20240925	123100	89360620	19090	19090	19090	19090	10
418	20240925	123000	89169720	19100	19090	19100	19090	172
419	20240925	122900	85886180	19000	18920	19090	18920	1977
420	20240925	122800	48403670	18910	18910	18910	18910	19
421	20240925	122700	48044380	18910	18910	18910	18910	34
422	20240925	122600	47401440	18910	18900	18910	18900	224
423	20240925	122500	43165660	18900	18900	18900	18900	46
424	20240925	122400	42296260	18900	18900	18900	18900	37
425	20240925	122300	41596960	18900	18900	18900	18900	0
426	20240925	122200	41596960	18900	18900	18900	18900	35
427	20240925	122100	40935460	18900	18890	18900	18890	57
428	20240925	122000	39858530	18890	18890	18890	18890	0
429	20240925	121900	39858530	18890	18890	18890	18890	76
430	20240925	121800	38422890	18890	18890	18890	18890	12
431	20240925	121700	38196210	18890	18890	18890	18890	70
432	20240925	121600	36873910	18890	18890	18890	18890	27
433	20240925	121500	36363880	18890	18890	18890	18890	12
434	20240925	121400	36137200	18890	18890	18890	18890	69
435	20240925	121300	34833790	18890	18890	18890	18890	64
436	20240925	121200	33624830	18890	18890	18890	18890	0
437	20240925	121100	33624830	18890	18880	18890	18880	53
438	20240925	121000	32624100	18880	18880	18880	18880	0
439	20240925	120900	32624100	18880	18880	18880	18880	0
440	20240925	120800	32624100	18880	18880	18880	18880	2
441	20240925	120700	32586340	18860	18860	18860	18860	0
442	20240925	120600	32586340	18860	18860	18860	18860	0
443	20240925	120500	32586340	18860	18860	18860	18860	5
444	20240925	120400	32492040	18860	18860	18860	18860	0
445	20240925	120300	32492040	18860	18860	18860	18860	0
446	20240925	120200	32492040	18860	18860	18860	18860	0
447	20240925	120100	32492040	18860	18860	18860	18860	0
448	20240925	120000	32492040	18860	18860	18860	18860	0
449	20240925	115900	32492040	18860	18860	18860	18860	0
450	20240925	115800	32492040	18860	18860	18860	18860	0
451	20240925	115700	32492040	18860	18860	18860	18860	0
452	20240925	115600	32492040	18860	18860	18860	18860	0
453	20240925	115500	32492040	18860	18870	18870	18860	254
454	20240925	115400	27699070	18890	18890	18890	18890	0
455	20240925	115300	27699070	18890	18890	18890	18890	0
456	20240925	115200	27699070	18890	18890	18890	18890	0
457	20240925	115100	27699070	18890	18890	18890	18890	0
458	20240925	115000	27699070	18890	18890	18890	18890	0
459	20240925	114900	27699070	18890	18890	18890	18890	0
460	20240925	114800	27699070	18890	18890	18890	18890	0
461	20240925	114700	27699070	18890	18890	18890	18890	0
462	20240925	114600	27699070	18890	18890	18890	18890	0
463	20240925	114500	27699070	18890	18890	18890	18890	0
464	20240925	114400	27699070	18890	18890	18890	18890	0
465	20240925	114300	27699070	18890	18890	18900	18890	104
466	20240925	114200	25734420	18890	18890	18890	18890	0
467	20240925	114100	25734420	18890	18890	18890	18890	0
468	20240925	114000	25734420	18890	18890	18890	18890	0
469	20240925	113900	25734420	18890	18890	18890	18890	1
470	20240925	113800	25715530	18890	18890	18890	18890	0
471	20240925	113700	25715530	18890	18890	18890	18890	13
472	20240925	113600	25469960	18900	18870	18900	18870	241
473	20240925	113500	20916550	18870	18870	18870	18870	0
474	20240925	113400	20916550	18870	18870	18870	18870	0
475	20240925	113300	20916550	18870	18870	18870	18870	0
476	20240925	113200	20916550	18870	18870	18870	18870	0
477	20240925	113100	20916550	18870	18870	18870	18870	0
478	20240925	113000	20916550	18870	18870	18870	18870	0
479	20240925	112900	20916550	18870	18870	18870	18870	2
480	20240925	112800	20878810	18870	18870	18870	18870	3
481	20240925	112700	20822200	18870	18870	18870	18870	0
482	20240925	112600	20822200	18870	18870	18870	18870	0
483	20240925	112500	20822200	18870	18870	18870	18870	9
484	20240925	112400	20652370	18870	18870	18870	18870	0
485	20240925	112300	20652370	18870	18870	18870	18870	0
486	20240925	112200	20652370	18870	18870	18870	18870	0
487	20240925	112100	20652370	18870	18870	18870	18870	0
488	20240925	112000	20652370	18870	18870	18870	18870	0
489	20240925	111900	20652370	18870	18870	18870	18870	0
490	20240925	111800	20652370	18870	18870	18870	18870	0
491	20240925	111700	20652370	18870	18870	18870	18870	0
492	20240925	111600	20652370	18870	18870	18870	18870	10
493	20240925	111500	20463670	18870	18870	18870	18870	0
494	20240925	111400	20463670	18870	18870	18870	18870	0
495	20240925	111300	20463670	18870	18870	18870	18870	0
496	20240925	111200	20463670	18870	18870	18870	18870	0
497	20240925	111100	20463670	18870	18870	18870	18870	0
498	20240925	111000	20463670	18870	18870	18870	18870	0
499	20240925	110900	20463670	18870	18870	18870	18870	0
500	20240925	110800	20463670	18870	18870	18870	18870	0
501	20240925	110700	20463670	18870	18870	18870	18870	1
502	20240925	110600	20444800	18870	18870	18870	18870	0
503	20240925	110500	20444800	18870	18870	18870	18870	0
504	20240925	110400	20444800	18870	18870	18870	18870	2
505	20240925	110300	20407060	18870	18870	18870	18870	0
506	20240925	110200	20407060	18870	18870	18870	18870	0
507	20240925	110100	20407060	18870	18870	18870	18870	0
508	20240925	110000	20407060	18870	18860	18870	18860	2
509	20240925	105900	20369330	18870	18870	18870	18870	0
510	20240925	105800	20369330	18870	18870	18870	18870	0
511	20240925	105700	20369330	18870	18870	18870	18870	0
512	20240925	105600	20369330	18870	18870	18870	18870	1
513	20240925	105500	20350460	18870	18860	18870	18860	3
514	20240925	105400	20293860	18870	18870	18870	18870	0
515	20240925	105300	20293860	18870	18870	18870	18870	0
516	20240925	105200	20293860	18870	18870	18870	18870	0
517	20240925	105100	20293860	18870	18860	18870	18860	4
518	20240925	105000	20218410	18870	18870	18870	18870	4
519	20240925	104900	20142930	18870	18870	18870	18870	22
520	20240925	104800	19727790	18880	18880	18880	18880	0
521	20240925	104700	19727790	18880	18880	18880	18880	0
522	20240925	104600	19727790	18880	18880	18880	18880	0
523	20240925	104500	19727790	18880	18880	18880	18880	0
524	20240925	104400	19727790	18880	18880	18880	18880	0
525	20240925	104300	19727790	18880	18880	18880	18880	0
526	20240925	104200	19727790	18880	18880	18880	18880	0
527	20240925	104100	19727790	18880	18880	18880	18880	0
528	20240925	104000	19727790	18880	18880	18880	18880	0
529	20240925	103900	19727790	18880	18880	18880	18880	0
530	20240925	103800	19727790	18880	18880	18880	18880	0
531	20240925	103700	19727790	18880	18880	18880	18880	0
532	20240925	103600	19727790	18880	18880	18880	18870	3
533	20240925	103500	19671160	18890	18890	18890	18890	0
534	20240925	103400	19671160	18890	18890	18890	18890	0
535	20240925	103300	19671160	18890	18890	18890	18890	0
536	20240925	103200	19671160	18890	18890	18890	18890	0
537	20240925	103100	19671160	18890	18890	18890	18890	0
538	20240925	103000	19671160	18890	18890	18890	18890	0
539	20240925	102900	19671160	18890	18890	18890	18890	0
540	20240925	102800	19671160	18890	18890	18890	18890	0
541	20240925	102700	19671160	18890	18890	18890	18890	0
542	20240925	102600	19671160	18890	18890	18890	18890	0
543	20240925	102500	19671160	18890	18890	18890	18890	0
544	20240925	102400	19671160	18890	18890	18890	18890	0
545	20240925	102300	19671160	18890	18890	18890	18890	0
546	20240925	102200	19671160	18890	18890	18890	18890	0
547	20240925	102100	19671160	18890	18890	18890	18890	0
548	20240925	102000	19671160	18890	18890	18890	18890	0
549	20240925	101900	19671160	18890	18890	18890	18890	0
550	20240925	101800	19671160	18890	18890	18890	18890	0
551	20240925	101700	19671160	18890	18890	18890	18890	0
552	20240925	101600	19671160	18890	18890	18890	18890	1
553	20240925	101500	19652270	18900	18900	18900	18900	0
554	20240925	101400	19652270	18900	18900	18900	18900	0
555	20240925	101300	19652270	18900	18900	18900	18900	0
556	20240925	101200	19652270	18900	18900	18900	18900	0
557	20240925	101100	19652270	18900	18900	18900	18900	0
558	20240925	101000	19652270	18900	18900	18900	18900	0
559	20240925	100900	19652270	18900	18900	18900	18900	0
560	20240925	100800	19652270	18900	18900	18900	18900	0
561	20240925	100700	19652270	18900	18900	18900	18900	1
562	20240925	100600	19633370	18870	18870	18870	18870	10
563	20240925	100500	19444670	18900	18900	18900	18900	15
564	20240925	100400	19161170	18900	18900	18900	18900	0
565	20240925	100300	19161170	18900	18900	18900	18900	0
566	20240925	100200	19161170	18900	18900	18900	18900	3
567	20240925	100100	19104470	18900	18900	18900	18900	0
568	20240925	100000	19104470	18900	18900	18900	18900	25
569	20240925	095900	18631970	18890	18890	18890	18890	0
570	20240925	095800	18631970	18890	18890	18890	18890	0
571	20240925	095700	18631970	18890	18890	18890	18890	0
572	20240925	095600	18631970	18890	18890	18890	18890	0
573	20240925	095500	18631970	18890	18890	18890	18890	10
574	20240925	095400	18443070	18890	18890	18890	18890	0
575	20240925	095300	18443070	18890	18890	18890	18890	0
576	20240925	095200	18443070	18890	18890	18890	18890	49
577	20240925	095100	17517460	18890	18890	18890	18890	0
578	20240925	095000	17517460	18890	18890	18890	18890	0
579	20240925	094900	17517460	18890	18890	18890	18890	0
580	20240925	094800	17517460	18890	18890	18890	18890	0
581	20240925	094700	17517460	18890	18890	18890	18890	5
582	20240925	094600	17423010	18900	18900	18900	18900	0
583	20240925	094500	17423010	18900	18900	18900	18900	0
584	20240925	094400	17423010	18900	18900	18900	18900	0
585	20240925	094300	17423010	18900	18900	18900	18900	0
586	20240925	094200	17423010	18900	18900	18900	18900	25
587	20240925	094100	16950510	18900	18900	18900	18900	0
588	20240925	094000	16950510	18900	18900	18900	18900	0
589	20240925	093900	16950510	18900	18900	18900	18900	0
590	20240925	093800	16950510	18900	18900	18900	18900	20
591	20240925	093700	16572510	18900	18900	18900	18900	2
592	20240925	093600	16534710	18900	18900	18900	18900	10
593	20240925	093500	16345710	18900	18900	18900	18900	40
594	20240925	093400	15589710	18900	18900	18900	18900	0
595	20240925	093300	15589710	18900	18900	18900	18900	0
596	20240925	093200	15589710	18900	18900	18900	18900	0
597	20240925	093100	15589710	18900	18900	18900	18900	0
598	20240925	093000	15589710	18900	18900	18900	18900	2
599	20240925	092900	15551910	18850	18850	18850	18850	0
600	20240925	092800	15551910	18850	18850	18850	18850	0
601	20240925	092700	15551910	18850	18850	18850	18850	1
602	20240925	092600	15533060	18910	18910	18910	18910	0
603	20240925	092500	15533060	18910	18910	18910	18910	0
604	20240925	092400	15533060	18910	18910	18910	18910	0
605	20240925	092300	15533060	18910	18910	18910	18910	0
606	20240925	092200	15533060	18910	18910	18910	18910	133
607	20240925	092100	13018030	18910	18910	18910	18910	0
608	20240925	092000	13018030	18910	18900	18910	18900	10
609	20240925	091900	12828970	18910	18910	18910	18910	2
610	20240925	091800	12791150	18800	18860	18860	18800	380
611	20240925	091700	5645380	18870	18870	18870	18870	120
612	20240925	091600	3380980	18910	18910	18910	18910	46
613	20240925	091500	2511120	18930	18930	18930	18930	0
614	20240925	091400	2511120	18930	18930	18930	18930	0
615	20240925	091300	2511120	18930	18930	18930	18930	0
616	20240925	091200	2511120	18930	18930	18930	18930	0
617	20240925	091100	2511120	18930	18930	18930	18930	0
618	20240925	091000	2511120	18930	18930	18930	18850	17
619	20240925	090900	2189690	18850	18850	18930	18850	11
620	20240925	090800	1981630	18790	18790	18790	18790	1
621	20240925	090700	1962840	18790	18880	18880	18790	36
622	20240925	090600	1285500	18940	18940	18940	18940	0
623	20240925	090500	1285500	18940	18940	18940	18940	16
624	20240925	090400	982460	18950	18950	18950	18950	0
625	20240925	090300	982460	18950	18950	18950	18950	0
626	20240925	090200	982460	18950	18950	18950	18950	0
627	20240925	090100	982460	18950	18950	18950	18950	0
628	20240925	090000	982460	18950	18880	18950	18880	52