KissMeData/079960/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	195500	257166280	19030	19030	19030	19030	829
3	20240923	195400	257166280	19030	19030	19030	19030	0
4	20240923	195300	257166280	19030	19030	19030	19030	0
5	20240923	195200	257166280	19030	19030	19030	19030	0
6	20240923	195100	257166280	19030	19030	19030	19030	0
7	20240923	195000	257166280	19030	19030	19030	19030	0
8	20240923	194900	257166280	19030	19030	19030	19030	0
9	20240923	194800	257166280	19030	19030	19030	19030	0
10	20240923	194700	257166280	19030	19030	19030	19030	0
11	20240923	194600	257166280	19030	19030	19030	19030	0
12	20240923	194500	257166280	19030	19030	19030	19030	0
13	20240923	194400	257166280	19030	19030	19030	19030	0
14	20240923	194300	257166280	19030	19030	19030	19030	0
15	20240923	194200	257166280	19030	19030	19030	19030	0
16	20240923	194100	257166280	19030	19030	19030	19030	0
17	20240923	194000	257166280	19030	19030	19030	19030	0
18	20240923	193900	257166280	19030	19030	19030	19030	0
19	20240923	193800	257166280	19030	19030	19030	19030	0
20	20240923	193700	257166280	19030	19030	19030	19030	0
21	20240923	193600	257166280	19030	19030	19030	19030	0
22	20240923	193500	257166280	19030	19030	19030	19030	0
23	20240923	193400	257166280	19030	19030	19030	19030	0
24	20240923	193300	257166280	19030	19030	19030	19030	0
25	20240923	193200	257166280	19030	19030	19030	19030	0
26	20240923	193100	257166280	19030	19030	19030	19030	0
27	20240923	193000	257166280	19030	19030	19030	19030	0
28	20240923	192900	257166280	19030	19030	19030	19030	0
29	20240923	192800	257166280	19030	19030	19030	19030	0
30	20240923	192700	257166280	19030	19030	19030	19030	0
31	20240923	192600	257166280	19030	19030	19030	19030	0
32	20240923	192500	257166280	19030	19030	19030	19030	829
33	20240923	192400	257166280	19030	19030	19030	19030	0
34	20240923	192300	257166280	19030	19030	19030	19030	0
35	20240923	192200	257166280	19030	19030	19030	19030	0
36	20240923	192100	257166280	19030	19030	19030	19030	0
37	20240923	192000	257166280	19030	19030	19030	19030	0
38	20240923	191900	257166280	19030	19030	19030	19030	0
39	20240923	191800	257166280	19030	19030	19030	19030	0
40	20240923	191700	257166280	19030	19030	19030	19030	0
41	20240923	191600	257166280	19030	19030	19030	19030	0
42	20240923	191500	257166280	19030	19030	19030	19030	0
43	20240923	191400	257166280	19030	19030	19030	19030	0
44	20240923	191300	257166280	19030	19030	19030	19030	0
45	20240923	191200	257166280	19030	19030	19030	19030	0
46	20240923	191100	257166280	19030	19030	19030	19030	0
47	20240923	191000	257166280	19030	19030	19030	19030	0
48	20240923	190900	257166280	19030	19030	19030	19030	0
49	20240923	190800	257166280	19030	19030	19030	19030	0
50	20240923	190700	257166280	19030	19030	19030	19030	0
51	20240923	190600	257166280	19030	19030	19030	19030	0
52	20240923	190500	257166280	19030	19030	19030	19030	0
53	20240923	190400	257166280	19030	19030	19030	19030	0
54	20240923	190300	257166280	19030	19030	19030	19030	0
55	20240923	190200	257166280	19030	19030	19030	19030	0
56	20240923	190100	257166280	19030	19030	19030	19030	0
57	20240923	190000	257166280	19030	19030	19030	19030	0
58	20240923	185900	257166280	19030	19030	19030	19030	0
59	20240923	185800	257166280	19030	19030	19030	19030	0
60	20240923	185700	257166280	19030	19030	19030	19030	0
61	20240923	185600	257166280	19030	19030	19030	19030	0
62	20240923	185500	257166280	19030	19030	19030	19030	829
63	20240923	185400	257166280	19030	19030	19030	19030	0
64	20240923	185300	257166280	19030	19030	19030	19030	0
65	20240923	185200	257166280	19030	19030	19030	19030	0
66	20240923	185100	257166280	19030	19030	19030	19030	0
67	20240923	185000	257166280	19030	19030	19030	19030	0
68	20240923	184900	257166280	19030	19030	19030	19030	0
69	20240923	184800	257166280	19030	19030	19030	19030	0
70	20240923	184700	257166280	19030	19030	19030	19030	0
71	20240923	184600	257166280	19030	19030	19030	19030	0
72	20240923	184500	257166280	19030	19030	19030	19030	0
73	20240923	184400	257166280	19030	19030	19030	19030	0
74	20240923	184300	257166280	19030	19030	19030	19030	0
75	20240923	184200	257166280	19030	19030	19030	19030	0
76	20240923	184100	257166280	19030	19030	19030	19030	0
77	20240923	184000	257166280	19030	19030	19030	19030	0
78	20240923	183900	257166280	19030	19030	19030	19030	0
79	20240923	183800	257166280	19030	19030	19030	19030	0
80	20240923	183700	257166280	19030	19030	19030	19030	0
81	20240923	183600	257166280	19030	19030	19030	19030	0
82	20240923	183500	257166280	19030	19030	19030	19030	0
83	20240923	183400	257166280	19030	19030	19030	19030	0
84	20240923	183300	257166280	19030	19030	19030	19030	0
85	20240923	183200	257166280	19030	19030	19030	19030	0
86	20240923	183100	257166280	19030	19030	19030	19030	0
87	20240923	183000	257166280	19030	19030	19030	19030	0
88	20240923	182900	257166280	19030	19030	19030	19030	0
89	20240923	182800	257166280	19030	19030	19030	19030	0
90	20240923	182700	257166280	19030	19030	19030	19030	0
91	20240923	182600	257166280	19030	19030	19030	19030	0
92	20240923	182500	257166280	19030	19030	19030	19030	829
93	20240923	182400	257166280	19030	19030	19030	19030	0
94	20240923	182300	257166280	19030	19030	19030	19030	0
95	20240923	182200	257166280	19030	19030	19030	19030	0
96	20240923	182100	257166280	19030	19030	19030	19030	0
97	20240923	182000	257166280	19030	19030	19030	19030	0
98	20240923	181900	257166280	19030	19030	19030	19030	0
99	20240923	181800	257166280	19030	19030	19030	19030	0
100	20240923	181700	257166280	19030	19030	19030	19030	0
101	20240923	181600	257166280	19030	19030	19030	19030	0
102	20240923	181500	257166280	19030	19030	19030	19030	0
103	20240923	181400	257166280	19030	19030	19030	19030	0
104	20240923	181300	257166280	19030	19030	19030	19030	0
105	20240923	181200	257166280	19030	19030	19030	19030	0
106	20240923	181100	257166280	19030	19030	19030	19030	0
107	20240923	181000	257166280	19030	19030	19030	19030	0
108	20240923	180900	257166280	19030	19030	19030	19030	0
109	20240923	180800	257166280	19030	19030	19030	19030	0
110	20240923	180700	257166280	19030	19030	19030	19030	0
111	20240923	180600	257166280	19030	19030	19030	19030	0
112	20240923	180500	257166280	19030	19030	19030	19030	0
113	20240923	180400	257166280	19030	19030	19030	19030	0
114	20240923	180300	257166280	19030	19030	19030	19030	0
115	20240923	180200	257166280	19030	19030	19030	19030	0
116	20240923	180100	257166280	19030	19030	19030	19030	0
117	20240923	180000	257166280	19030	19030	19030	19030	0
118	20240923	175900	257166280	19030	19030	19030	19030	0
119	20240923	175800	257166280	19030	19030	19030	19030	0
120	20240923	175700	257166280	19030	19030	19030	19030	0
121	20240923	175600	257166280	19030	19030	19030	19030	0
122	20240923	175500	257166280	19030	19030	19030	19030	829
123	20240923	175400	257166280	19030	19030	19030	19030	0
124	20240923	175300	257166280	19030	19030	19030	19030	0
125	20240923	175200	257166280	19030	19030	19030	19030	0
126	20240923	175100	257166280	19030	19030	19030	19030	0
127	20240923	175000	257166280	19030	19030	19030	19030	0
128	20240923	174900	257166280	19030	19030	19030	19030	0
129	20240923	174800	257166280	19030	19030	19030	19030	0
130	20240923	174700	257166280	19030	19030	19030	19030	0
131	20240923	174600	257166280	19030	19030	19030	19030	0
132	20240923	174500	257166280	19030	19030	19030	19030	0
133	20240923	174400	257166280	19030	19030	19030	19030	0
134	20240923	174300	257166280	19030	19030	19030	19030	0
135	20240923	174200	257166280	19030	19030	19030	19030	0
136	20240923	174100	257166280	19030	19030	19030	19030	0
137	20240923	174000	257166280	19030	19030	19030	19030	0
138	20240923	173900	257166280	19030	19030	19030	19030	0
139	20240923	173800	257166280	19030	19030	19030	19030	0
140	20240923	173700	257166280	19030	19030	19030	19030	0
141	20240923	173600	257166280	19030	19030	19030	19030	0
142	20240923	173500	257166280	19030	19030	19030	19030	0
143	20240923	173400	257166280	19030	19030	19030	19030	0
144	20240923	173300	257166280	19030	19030	19030	19030	0
145	20240923	173200	257166280	19030	19030	19030	19030	0
146	20240923	173100	257166280	19030	19030	19030	19030	0
147	20240923	173000	257166280	19030	19030	19030	19030	0
148	20240923	172900	257166280	19030	19030	19030	19030	0
149	20240923	172800	257166280	19030	19030	19030	19030	0
150	20240923	172700	257166280	19030	19030	19030	19030	0
151	20240923	172600	257166280	19030	19030	19030	19030	0
152	20240923	172500	257166280	19030	19030	19030	19030	829
153	20240923	172400	257166280	19030	19030	19030	19030	0
154	20240923	172300	257166280	19030	19030	19030	19030	0
155	20240923	172200	257166280	19030	19030	19030	19030	0
156	20240923	172100	257166280	19030	19030	19030	19030	0
157	20240923	172000	257166280	19030	19030	19030	19030	0
158	20240923	171900	257166280	19030	19030	19030	19030	0
159	20240923	171800	257166280	19030	19030	19030	19030	0
160	20240923	171700	257166280	19030	19030	19030	19030	0
161	20240923	171600	257166280	19030	19030	19030	19030	0
162	20240923	171500	257166280	19030	19030	19030	19030	0
163	20240923	171400	257166280	19030	19030	19030	19030	0
164	20240923	171300	257166280	19030	19030	19030	19030	0
165	20240923	171200	257166280	19030	19030	19030	19030	0
166	20240923	171100	257166280	19030	19030	19030	19030	0
167	20240923	171000	257166280	19030	19030	19030	19030	0
168	20240923	170900	257166280	19030	19030	19030	19030	0
169	20240923	170800	257166280	19030	19030	19030	19030	0
170	20240923	170700	257166280	19030	19030	19030	19030	0
171	20240923	170600	257166280	19030	19030	19030	19030	0
172	20240923	170500	257166280	19030	19030	19030	19030	0
173	20240923	170400	257166280	19030	19030	19030	19030	0
174	20240923	170300	257166280	19030	19030	19030	19030	0
175	20240923	170200	257166280	19030	19030	19030	19030	0
176	20240923	170100	257166280	19030	19030	19030	19030	0
177	20240923	170000	257166280	19030	19030	19030	19030	0
178	20240923	165900	257166280	19030	19030	19030	19030	0
179	20240923	165800	257166280	19030	19030	19030	19030	0
180	20240923	165700	257166280	19030	19030	19030	19030	0
181	20240923	165600	257166280	19030	19030	19030	19030	0
182	20240923	165500	257166280	19030	19030	19030	19030	829
183	20240923	165400	257166280	19030	19030	19030	19030	0
184	20240923	165300	257166280	19030	19030	19030	19030	0
185	20240923	165200	257166280	19030	19030	19030	19030	0
186	20240923	165100	257166280	19030	19030	19030	19030	0
187	20240923	165000	257166280	19030	19030	19030	19030	0
188	20240923	164900	257166280	19030	19030	19030	19030	0
189	20240923	164800	257166280	19030	19030	19030	19030	0
190	20240923	164700	257166280	19030	19030	19030	19030	0
191	20240923	164600	257166280	19030	19030	19030	19030	0
192	20240923	164500	257166280	19030	19030	19030	19030	0
193	20240923	164400	257166280	19030	19030	19030	19030	0
194	20240923	164300	257166280	19030	19030	19030	19030	0
195	20240923	164200	257166280	19030	19030	19030	19030	0
196	20240923	164100	257166280	19030	19030	19030	19030	0
197	20240923	164000	257166280	19030	19030	19030	19030	0
198	20240923	163900	257166280	19030	19030	19030	19030	0
199	20240923	163800	257166280	19030	19030	19030	19030	0
200	20240923	163700	257166280	19030	19030	19030	19030	0
201	20240923	163600	257166280	19030	19030	19030	19030	0
202	20240923	163500	257166280	19030	19030	19030	19030	0
203	20240923	163400	257166280	19030	19030	19030	19030	0
204	20240923	163300	257166280	19030	19030	19030	19030	0
205	20240923	163200	257166280	19030	19030	19030	19030	0
206	20240923	163100	257166280	19030	19030	19030	19030	0
207	20240923	163000	257166280	19030	19030	19030	19030	0
208	20240923	162900	257166280	19030	19030	19030	19030	0
209	20240923	162800	257166280	19030	19030	19030	19030	0
210	20240923	162700	257166280	19030	19030	19030	19030	0
211	20240923	162600	257166280	19030	19030	19030	19030	0
212	20240923	162500	257166280	19030	19030	19030	19030	829
213	20240923	162400	257166280	19030	19030	19030	19030	0
214	20240923	162300	257166280	19030	19030	19030	19030	0
215	20240923	162200	257166280	19030	19030	19030	19030	0
216	20240923	162100	257166280	19030	19030	19030	19030	0
217	20240923	162000	257166280	19030	19030	19030	19030	0
218	20240923	161900	257166280	19030	19030	19030	19030	0
219	20240923	161800	257166280	19030	19030	19030	19030	0
220	20240923	161700	257166280	19030	19030	19030	19030	0
221	20240923	161600	257166280	19030	19030	19030	19030	0
222	20240923	161500	257166280	19030	19030	19030	19030	0
223	20240923	161400	257166280	19030	19030	19030	19030	0
224	20240923	161300	257166280	19030	19030	19030	19030	0
225	20240923	161200	257166280	19030	19030	19030	19030	0
226	20240923	161100	257166280	19030	19030	19030	19030	0
227	20240923	161000	257166280	19030	19030	19030	19030	0
228	20240923	160900	257166280	19030	19030	19030	19030	0
229	20240923	160800	257166280	19030	19030	19030	19030	0
230	20240923	160700	257166280	19030	19030	19030	19030	0
231	20240923	160600	257166280	19030	19030	19030	19030	0
232	20240923	160500	257166280	19030	19030	19030	19030	0
233	20240923	160400	257166280	19030	19030	19030	19030	0
234	20240923	160300	257166280	19030	19030	19030	19030	0
235	20240923	160200	257166280	19030	19030	19030	19030	0
236	20240923	160100	257166280	19030	19030	19030	19030	0
237	20240923	160000	257166280	19030	19030	19030	19030	0
238	20240923	155900	257166280	19030	19030	19030	19030	0
239	20240923	155800	257166280	19030	19030	19030	19030	0
240	20240923	155700	257166280	19030	19030	19030	19030	0
241	20240923	155600	257166280	19030	19030	19030	19030	0
242	20240923	155500	257166280	19030	19030	19030	19030	829
243	20240923	155400	257166280	19030	19030	19030	19030	0
244	20240923	155300	257166280	19030	19030	19030	19030	0
245	20240923	155200	257166280	19030	19030	19030	19030	0
246	20240923	155100	257166280	19030	19030	19030	19030	0
247	20240923	155000	257166280	19030	19030	19030	19030	0
248	20240923	154900	257166280	19030	19030	19030	19030	0
249	20240923	154800	257166280	19030	19030	19030	19030	0
250	20240923	154700	257166280	19030	19030	19030	19030	0
251	20240923	154600	257166280	19030	19030	19030	19030	0
252	20240923	154500	257166280	19030	19030	19030	19030	0
253	20240923	154400	257166280	19030	19030	19030	19030	0
254	20240923	154300	257166280	19030	19030	19030	19030	0
255	20240923	154200	257166280	19030	19030	19030	19030	0
256	20240923	154100	257166280	19030	19030	19030	19030	0
257	20240923	154000	257166280	19030	19030	19030	19030	0
258	20240923	153900	257166280	19030	19030	19030	19030	0
259	20240923	153800	257166280	19030	19030	19030	19030	0
260	20240923	153700	257166280	19030	19030	19030	19030	0
261	20240923	153600	257166280	19030	19030	19030	19030	0
262	20240923	153500	257166280	19030	19030	19030	19030	0
263	20240923	153400	257166280	19030	19030	19030	19030	0
264	20240923	153300	257166280	19030	19030	19030	19030	0
265	20240923	153200	257166280	19030	19030	19030	19030	0
266	20240923	153100	257166280	19030	19030	19030	19030	0
267	20240923	153000	257166280	19030	19030	19030	19030	829
268	20240923	152900	241390410	19040	19040	19040	19040	0
269	20240923	152800	241390410	19040	19040	19040	19040	0
270	20240923	152700	241390410	19040	19040	19040	19040	0
271	20240923	152600	241390410	19040	19040	19040	19040	0
272	20240923	152500	241390410	19040	19040	19040	19040	0
273	20240923	152400	241390410	19040	19040	19040	19040	0
274	20240923	152300	241390410	19040	19040	19040	19040	0
275	20240923	152200	241390410	19040	19040	19040	19040	0
276	20240923	152100	241390410	19040	19040	19040	19040	0
277	20240923	152000	241390410	19040	19040	19040	19040	0
278	20240923	151900	241390410	19040	19040	19040	19040	190
279	20240923	151800	237772810	19030	19030	19030	19030	165
280	20240923	151700	234632860	19030	18960	19030	18950	140
281	20240923	151600	231977740	19020	18980	19020	18960	72
282	20240923	151500	230610960	19000	19000	19000	19000	0
283	20240923	151400	230610960	19000	19000	19000	19000	0
284	20240923	151300	230610960	19000	19000	19000	19000	65
285	20240923	151200	229375960	19000	19000	19000	19000	20
286	20240923	151100	228995960	19000	19000	19000	19000	0
287	20240923	151000	228995960	19000	19000	19000	19000	0
288	20240923	150900	228995960	19000	19000	19000	19000	0
289	20240923	150800	228995960	19000	19000	19000	19000	20
290	20240923	150700	228615960	19000	19000	19000	19000	0
291	20240923	150600	228615960	19000	19000	19000	19000	0
292	20240923	150500	228615960	19000	19000	19000	19000	0
293	20240923	150400	228615960	19000	19000	19000	19000	20
294	20240923	150300	228235960	19000	19000	19000	19000	0
295	20240923	150200	228235960	19000	19000	19000	19000	0
296	20240923	150100	228235960	19000	19000	19000	19000	20
297	20240923	150000	227855960	19000	18960	19000	18960	5
298	20240923	145900	227761080	19000	19000	19000	19000	10
299	20240923	145800	227571080	18960	18960	18960	18960	3
300	20240923	145700	227514200	18960	18960	18960	18960	0
301	20240923	145600	227514200	18960	18960	18960	18960	3
302	20240923	145500	227457320	18960	18960	18960	18960	500
303	20240923	145400	217977320	19000	18960	19000	18960	4
304	20240923	145300	217901440	18970	18970	18970	18970	0
305	20240923	145200	217901440	18970	18970	18970	18970	3
306	20240923	145100	217844530	19000	19000	19000	19000	0
307	20240923	145000	217844530	19000	18980	19000	18980	6
308	20240923	144900	217730590	18960	18960	18960	18960	0
309	20240923	144800	217730590	18960	18960	18960	18960	3
310	20240923	144700	217673710	19010	18970	19010	18970	20
311	20240923	144600	217293590	18970	18970	18970	18970	1
312	20240923	144500	217274620	18970	18970	18970	18970	0
313	20240923	144400	217274620	18970	18970	18970	18970	3
314	20240923	144300	217217710	18960	18960	18960	18960	0
315	20240923	144200	217217710	18960	18960	18960	18960	3
316	20240923	144100	217160830	18960	18960	18960	18960	0
317	20240923	144000	217160830	18960	18960	18960	18960	3
318	20240923	143900	217103950	19010	19010	19010	19010	0
319	20240923	143800	217103950	19010	18970	19010	18970	23
320	20240923	143700	216666840	18970	18970	18970	18970	0
321	20240923	143600	216666840	18970	18960	18970	18960	6
322	20240923	143500	216553050	18970	18970	18970	18970	0
323	20240923	143400	216553050	18970	18970	18970	18970	2
324	20240923	143300	216515110	18960	18960	18960	18960	0
325	20240923	143200	216515110	18960	18960	18960	18960	3
326	20240923	143100	216458230	18960	18960	18960	18960	5
327	20240923	143000	216363430	18950	18950	18950	18950	3
328	20240923	142900	216306580	18940	18940	18940	18940	0
329	20240923	142800	216306580	18940	18940	18940	18940	3
330	20240923	142700	216249760	18940	18940	18940	18940	0
331	20240923	142600	216249760	18940	18940	18940	18940	4
332	20240923	142500	216174000	18950	18950	18950	18950	2
333	20240923	142400	216136100	18950	18950	18950	18950	1
334	20240923	142300	216117150	18960	18960	18960	18960	2
335	20240923	142200	216079230	18960	18960	18960	18960	1
336	20240923	142100	216060270	18940	18940	18940	18940	0
337	20240923	142000	216060270	18940	18940	18940	18940	3
338	20240923	141900	216003450	19000	18950	19000	18950	6
339	20240923	141800	215889660	18940	18950	18950	18940	153
340	20240923	141700	212991830	18950	18960	18960	18950	148
341	20240923	141600	210186750	18960	18960	18960	18960	103
342	20240923	141500	208233870	18970	18990	18990	18970	150
343	20240923	141400	205388340	18990	19000	19000	18990	58
344	20240923	141300	204286900	18990	18990	18990	18990	0
345	20240923	141200	204286900	18990	18990	18990	18990	3
346	20240923	141100	204229930	19010	19010	19010	19010	0
347	20240923	141000	204229930	19010	18990	19010	18990	6
348	20240923	140900	204115930	18990	18990	18990	18990	0
349	20240923	140800	204115930	18990	18990	18990	18990	3
350	20240923	140700	204058960	18980	18980	18980	18980	0
351	20240923	140600	204058960	18980	18980	18980	18980	3
352	20240923	140500	204002020	19000	19000	19000	19000	0
353	20240923	140400	204002020	19000	19000	19000	19000	3
354	20240923	140300	203945020	19000	19000	19000	19000	51
355	20240923	140200	202976020	18970	19000	19000	18970	4
356	20240923	140100	202900110	19000	19000	19000	19000	0
357	20240923	140000	202900110	19000	19000	19000	19000	3
358	20240923	135900	202843110	19000	19000	19000	19000	4
359	20240923	135800	202767110	18980	18980	18980	18980	5
360	20240923	135700	202672210	19000	19000	19000	19000	0
361	20240923	135600	202672210	19000	19000	19000	19000	1
362	20240923	135500	202653210	19010	19010	19010	19010	0
363	20240923	135400	202653210	19010	19010	19010	19010	1
364	20240923	135300	202634200	19000	19000	19000	19000	0
365	20240923	135200	202634200	19000	19000	19000	19000	3
366	20240923	135100	202577200	19000	19000	19000	19000	6
367	20240923	135000	202463200	18970	18970	18970	18970	3
368	20240923	134900	202406290	18970	18970	18970	18970	0
369	20240923	134800	202406290	18970	18970	18970	18970	3
370	20240923	134700	202349380	18980	18980	18980	18980	4
371	20240923	134600	202273460	18970	18970	18970	18970	3
372	20240923	134500	202216550	18980	18980	18980	18980	0
373	20240923	134400	202216550	18980	18980	18980	18980	2
374	20240923	134300	202178590	18970	18970	18970	18970	0
375	20240923	134200	202178590	18970	18970	18970	18970	3
376	20240923	134100	202121680	18980	18980	18980	18980	0
377	20240923	134000	202121680	18980	18980	18980	18980	3
378	20240923	133900	202064740	18970	18970	18970	18970	0
379	20240923	133800	202064740	18970	18970	18970	18970	3
380	20240923	133700	202007830	18970	18970	18970	18970	0
381	20240923	133600	202007830	18970	18970	18970	18970	3
382	20240923	133500	201950920	18970	18970	18970	18970	0
383	20240923	133400	201950920	18970	18970	18980	18970	86
384	20240923	133300	200319300	19030	19010	19040	19010	85
385	20240923	133200	198701390	18970	18970	18970	18970	3
386	20240923	133100	198644480	18970	18970	18970	18970	0
387	20240923	133000	198644480	18970	18970	18970	18970	3
388	20240923	132900	198587570	19020	19020	19020	19020	153
389	20240923	132800	195677510	19020	18970	19020	18970	4
390	20240923	132700	195601580	18970	18970	18970	18970	0
391	20240923	132600	195601580	18970	18970	18970	18970	3
392	20240923	132500	195544670	19010	19010	19010	19010	0
393	20240923	132400	195544670	19010	18970	19010	18960	261
394	20240923	132300	190591880	18950	18950	18950	18950	0
395	20240923	132200	190591880	18950	18950	18950	18950	3
396	20240923	132100	190535030	18970	18970	18970	18970	0
397	20240923	132000	190535030	18970	18950	18970	18950	103
398	20240923	131900	188583160	18960	18960	18960	18960	1
399	20240923	131800	188564200	18950	18950	18950	18950	3
400	20240923	131700	188507350	18960	18960	18960	18960	0
401	20240923	131600	188507350	18960	18960	18960	18960	2
402	20240923	131500	188469430	18960	18970	18970	18960	31
403	20240923	131400	187881620	18970	18970	18970	18970	3
404	20240923	131300	187824710	18970	18970	18970	18970	0
405	20240923	131200	187824710	18970	18970	18970	18970	3
406	20240923	131100	187767800	18970	18970	18970	18970	0
407	20240923	131000	187767800	18970	18970	18970	18970	3
408	20240923	130900	187710890	18970	18970	18970	18970	0
409	20240923	130800	187710890	18970	18970	18970	18970	3
410	20240923	130700	187653980	18960	18960	18960	18960	1
411	20240923	130600	187635020	18950	18950	18950	18950	3
412	20240923	130500	187578170	18950	18950	18950	18950	0
413	20240923	130400	187578170	18950	18960	18960	18950	67
414	20240923	130300	186308500	18950	18950	18950	18950	0
415	20240923	130200	186308500	18950	18950	18950	18950	3
416	20240923	130100	186251650	18950	18950	18950	18950	0
417	20240923	130000	186251650	18950	18950	18950	18950	3
418	20240923	125900	186194800	18950	18950	18950	18950	0
419	20240923	125800	186194800	18950	18950	18950	18950	3
420	20240923	125700	186137950	19000	19000	19000	19000	0
421	20240923	125600	186137950	19000	18990	19000	18950	9
422	20240923	125500	185967120	18950	18950	18950	18950	0
423	20240923	125400	185967120	18950	18950	18950	18950	3
424	20240923	125300	185910270	18930	18930	18930	18930	0
425	20240923	125200	185910270	18930	18930	18930	18930	3
426	20240923	125100	185853480	18930	18930	18930	18930	0
427	20240923	125000	185853480	18930	18930	18930	18930	3
428	20240923	124900	185796690	18990	18980	18990	18980	2
429	20240923	124800	185758720	18930	18930	18930	18930	3
430	20240923	124700	185701930	18930	18930	18930	18930	0
431	20240923	124600	185701930	18930	18930	18930	18930	3
432	20240923	124500	185645140	18940	18940	18940	18940	0
433	20240923	124400	185645140	18940	18970	18970	18940	7
434	20240923	124300	185512470	18930	18930	18930	18930	0
435	20240923	124200	185512470	18930	18930	18930	18930	3
436	20240923	124100	185455680	18930	18930	18930	18930	0
437	20240923	124000	185455680	18930	18930	18930	18930	3
438	20240923	123900	185398890	18930	18930	18930	18930	0
439	20240923	123800	185398890	18930	18930	18930	18930	3
440	20240923	123700	185342100	18930	18930	18930	18930	0
441	20240923	123600	185342100	18930	19000	19000	18920	1065
442	20240923	123500	165176220	18950	18950	18950	18950	0
443	20240923	123400	165176220	18950	18950	18950	18950	3
444	20240923	123300	165119370	18940	18940	18940	18940	0
445	20240923	123200	165119370	18940	18940	18940	18940	3
446	20240923	123100	165062550	18940	18940	18940	18940	0
447	20240923	123000	165062550	18940	18960	19020	18920	105
448	20240923	122900	163075590	18920	18920	18920	18920	0
449	20240923	122800	163075590	18920	18920	18920	18920	8
450	20240923	122700	162924230	18920	18920	18920	18920	0
451	20240923	122600	162924230	18920	18920	18920	18920	3
452	20240923	122500	162867470	18910	18910	18910	18910	0
453	20240923	122400	162867470	18910	18920	18920	18910	33
454	20240923	122300	162243340	18910	18930	18930	18910	20
455	20240923	122200	161864900	18920	18920	18920	18920	3
456	20240923	122100	161808140	18920	18930	18930	18920	50
457	20240923	122000	160862100	18930	18930	18930	18930	3
458	20240923	121900	160805310	18930	18930	18930	18930	0
459	20240923	121800	160805310	18930	18950	18950	18920	103
460	20240923	121700	158855320	18950	18950	18950	18950	0
461	20240923	121600	158855320	18950	18950	18950	18950	3
462	20240923	121500	158798470	18960	18960	18960	18960	0
463	20240923	121400	158798470	18960	18960	18960	18950	23
464	20240923	121300	158362590	18950	18950	18950	18950	0
465	20240923	121200	158362590	18950	18950	18950	18950	3
466	20240923	121100	158305740	18950	18950	18950	18950	0
467	20240923	121000	158305740	18950	18950	18950	18950	3
468	20240923	120900	158248890	18930	18930	18930	18930	0
469	20240923	120800	158248890	18930	18930	18930	18930	3
470	20240923	120700	158192100	19000	19000	19000	19000	0
471	20240923	120600	158192100	19000	18950	19000	18950	7
472	20240923	120500	158059250	18950	18950	18950	18950	0
473	20240923	120400	158059250	18950	18950	18950	18950	5
474	20240923	120300	157964500	18950	18950	18950	18950	0
475	20240923	120200	157964500	18950	18950	18950	18950	4
476	20240923	120100	157888700	18960	18960	18960	18960	0
477	20240923	120000	157888700	18960	18960	18960	18960	1
478	20240923	115900	157869740	18970	18970	18970	18970	0
479	20240923	115800	157869740	18970	18970	18970	18970	2
480	20240923	115700	157831800	18980	18980	18980	18980	0
481	20240923	115600	157831800	18980	18980	18980	18960	9
482	20240923	115500	157661040	18990	18960	18990	18960	2
483	20240923	115400	157623090	18960	18960	18960	18960	2
484	20240923	115300	157585170	18950	18950	18950	18950	0
485	20240923	115200	157585170	18950	18950	18950	18950	3
486	20240923	115100	157528320	18950	18950	18950	18950	0
487	20240923	115000	157528320	18950	18950	18950	18950	3
488	20240923	114900	157471470	18960	18960	18960	18960	0
489	20240923	114800	157471470	18960	18960	18960	18960	3
490	20240923	114700	157414590	18960	18960	18960	18960	0
491	20240923	114600	157414590	18960	18960	18960	18960	3
492	20240923	114500	157357710	18970	18970	18970	18970	0
493	20240923	114400	157357710	18970	18970	18970	18970	3
494	20240923	114300	157300800	18960	18960	18960	18960	0
495	20240923	114200	157300800	18960	18960	18960	18960	3
496	20240923	114100	157243920	18960	18960	18960	18960	0
497	20240923	114000	157243920	18960	18960	18960	18960	3
498	20240923	113900	157187040	18950	18950	18950	18950	0
499	20240923	113800	157187040	18950	19060	19060	18950	4
500	20240923	113700	157111130	18950	18950	18950	18950	0
501	20240923	113600	157111130	18950	18950	18950	18950	3
502	20240923	113500	157054280	19050	19040	19050	19040	20
503	20240923	113400	156673310	18950	18950	18950	18950	3
504	20240923	113300	156616460	18920	18920	18920	18920	0
505	20240923	113200	156616460	18920	18920	18920	18920	3
506	20240923	113100	156559700	19000	19000	19000	19000	0
507	20240923	113000	156559700	19000	18920	19000	18920	243
508	20240923	112900	151942940	19000	19000	19000	19000	800
509	20240923	112800	136742940	18920	18920	18920	18920	3
510	20240923	112700	136686180	19000	18990	19000	18990	25
511	20240923	112600	136211420	18920	18920	18920	18920	3
512	20240923	112500	136154660	18990	18990	18990	18990	2
513	20240923	112400	136116680	18930	18930	18930	18930	3
514	20240923	112300	136059890	18920	18920	18920	18920	0
515	20240923	112200	136059890	18920	18920	18920	18920	3
516	20240923	112100	136003130	18920	18920	18920	18920	0
517	20240923	112000	136003130	18920	18920	18920	18920	3
518	20240923	111900	135946370	18920	18920	18920	18920	0
519	20240923	111800	135946370	18920	18920	18920	18920	3
520	20240923	111700	135889610	18920	18920	18920	18920	0
521	20240923	111600	135889610	18920	18980	18980	18920	80
522	20240923	111500	134371390	18930	18930	18930	18930	0
523	20240923	111400	134371390	18930	18930	18930	18930	3
524	20240923	111300	134314600	18920	18920	18920	18920	0
525	20240923	111200	134314600	18920	18920	18920	18920	3
526	20240923	111100	134257840	18930	18930	18930	18930	121
527	20240923	111000	131967310	18930	18930	18930	18930	3
528	20240923	110900	131910520	18930	18930	18930	18930	0
529	20240923	110800	131910520	18930	18940	18940	18930	61
530	20240923	110700	130755210	18940	18940	18940	18940	0
531	20240923	110600	130755210	18940	18960	18960	18940	4
532	20240923	110500	130679430	18950	18950	18950	18950	0
533	20240923	110400	130679430	18950	18960	18960	18950	7
534	20240923	110300	130546760	18950	18950	18950	18950	0
535	20240923	110200	130546760	18950	18950	18950	18950	3
536	20240923	110100	130489910	19000	18950	19000	18950	9
537	20240923	110000	130319310	18960	18960	18960	18960	0
538	20240923	105900	130319310	18960	18960	18960	18960	0
539	20240923	105800	130319310	18960	18960	18960	18960	0
540	20240923	105700	130319310	18960	18960	18960	18960	0
541	20240923	105600	130319310	18960	18960	18960	18960	0
542	20240923	105500	130319310	18960	18960	18960	18960	0
543	20240923	105400	130319310	18960	18960	18960	18960	0
544	20240923	105300	130319310	18960	18980	18980	18950	196
545	20240923	105200	126603270	18990	19000	19000	18990	2
546	20240923	105100	126565280	19010	19020	19020	19010	2
547	20240923	105000	126527250	19030	19030	19030	19030	0
548	20240923	104900	126527250	19030	19030	19030	19030	0
549	20240923	104800	126527250	19030	19030	19030	19030	0
550	20240923	104700	126527250	19030	19030	19030	19030	0
551	20240923	104600	126527250	19030	19030	19030	19030	0
552	20240923	104500	126527250	19030	19030	19030	19030	0
553	20240923	104400	126527250	19030	19030	19030	19030	0
554	20240923	104300	126527250	19030	19040	19040	19030	4
555	20240923	104200	126451120	18930	18930	18930	18930	0
556	20240923	104100	126451120	18930	18930	18930	18930	0
557	20240923	104000	126451120	18930	18930	18930	18930	0
558	20240923	103900	126451120	18930	18930	18930	18930	0
559	20240923	103800	126451120	18930	18930	18930	18930	1
560	20240923	103700	126432190	19040	19040	19040	19040	1
561	20240923	103600	126413150	19000	19000	19000	19000	0
562	20240923	103500	126413150	19000	19000	19000	19000	0
563	20240923	103400	126413150	19000	19000	19000	19000	51
564	20240923	103300	125444150	18920	18920	18920	18920	0
565	20240923	103200	125444150	18920	18920	18920	18920	0
566	20240923	103100	125444150	18920	18920	18920	18920	0
567	20240923	103000	125444150	18920	18920	18920	18920	0
568	20240923	102900	125444150	18920	18990	18990	18920	100
569	20240923	102800	123549790	19000	19000	19000	19000	0
570	20240923	102700	123549790	19000	19000	19000	19000	0
571	20240923	102600	123549790	19000	19000	19000	19000	0
572	20240923	102500	123549790	19000	19000	19000	19000	2
573	20240923	102400	123511790	19030	19030	19030	19030	0
574	20240923	102300	123511790	19030	19040	19040	19030	4
575	20240923	102200	123435650	18940	18940	18940	18940	0
576	20240923	102100	123435650	18940	18940	18940	18940	0
577	20240923	102000	123435650	18940	18940	18940	18940	0
578	20240923	101900	123435650	18940	18940	18940	18940	0
579	20240923	101800	123435650	18940	18940	18940	18940	0
580	20240923	101700	123435650	18940	18940	18940	18940	0
581	20240923	101600	123435650	18940	18940	18940	18940	0
582	20240923	101500	123435650	18940	18940	18940	18940	0
583	20240923	101400	123435650	18940	18940	18940	18940	0
584	20240923	101300	123435650	18940	18990	18990	18940	4
585	20240923	101200	123359790	18990	18990	18990	18990	0
586	20240923	101100	123359790	18990	18990	18990	18990	0
587	20240923	101000	123359790	18990	18990	18990	18990	2
588	20240923	100900	123321810	19050	19050	19050	19050	0
589	20240923	100800	123321810	19050	19050	19050	19050	0
590	20240923	100700	123321810	19050	19050	19050	19050	0
591	20240923	100600	123321810	19050	19050	19050	19050	0
592	20240923	100500	123321810	19050	19050	19050	19050	3
593	20240923	100400	123264660	19050	19050	19050	19050	0
594	20240923	100300	123264660	19050	19050	19050	19050	8
595	20240923	100200	123112260	18990	18990	18990	18990	1
596	20240923	100100	123093270	19000	19000	19000	19000	0
597	20240923	100000	123093270	19000	19000	19000	19000	0
598	20240923	095900	123093270	19000	19000	19000	19000	0
599	20240923	095800	123093270	19000	18950	19000	18950	153
600	20240923	095700	120193870	18950	18950	18950	18950	0
601	20240923	095600	120193870	18950	18950	18950	18950	0
602	20240923	095500	120193870	18950	18950	18950	18950	0
603	20240923	095400	120193870	18950	18950	18950	18950	0
604	20240923	095300	120193870	18950	18950	18950	18950	0
605	20240923	095200	120193870	18950	18960	18960	18950	50
606	20240923	095100	119246360	18950	18950	18950	18950	0
607	20240923	095000	119246360	18950	18950	18950	18950	0
608	20240923	094900	119246360	18950	19010	19010	18950	2228
609	20240923	094800	76969200	19090	19090	19090	19090	0
610	20240923	094700	76969200	19090	19090	19090	19090	0
611	20240923	094600	76969200	19090	19090	19090	19090	0
612	20240923	094500	76969200	19090	19060	19090	19060	3
613	20240923	094400	76911960	19060	19060	19060	19060	3
614	20240923	094300	76854780	19010	19010	19010	19010	1
615	20240923	094200	76835770	19000	19000	19000	19000	23
616	20240923	094100	76398770	19010	19010	19010	19010	0
617	20240923	094000	76398770	19010	19010	19010	19010	0
618	20240923	093900	76398770	19010	19010	19010	19010	0
619	20240923	093800	76398770	19010	19010	19010	19010	1
620	20240923	093700	76379760	19010	19060	19060	19010	51
621	20240923	093600	75410200	19100	19100	19100	19100	0
622	20240923	093500	75410200	19100	19100	19100	19100	0
623	20240923	093400	75410200	19100	19100	19100	19100	0
624	20240923	093300	75410200	19100	19080	19100	19080	2237
625	20240923	093200	32693580	19100	19100	19100	19100	0
626	20240923	093100	32693580	19100	19100	19100	19100	0
627	20240923	093000	32693580	19100	19050	19100	19050	28
628	20240923	092900	32159030	19100	19090	19100	19090	1196
629	20240923	092800	9315810	18890	18890	18890	18890	0
630	20240923	092700	9315810	18890	18890	18890	18890	0
631	20240923	092600	9315810	18890	18890	18890	18890	0
632	20240923	092500	9315810	18890	18890	18890	18890	0
633	20240923	092400	9315810	18890	18890	18890	18890	0
634	20240923	092300	9315810	18890	18890	18890	18890	0
635	20240923	092200	9315810	18890	18890	18890	18890	0
636	20240923	092100	9315810	18890	18890	18890	18890	0
637	20240923	092000	9315810	18890	18890	18890	18890	0
638	20240923	091900	9315810	18890	18890	18890	18890	2
639	20240923	091800	9278030	19110	19110	19110	19110	0
640	20240923	091700	9278030	19110	19110	19110	19110	0
641	20240923	091600	9278030	19110	19110	19110	19110	0
642	20240923	091500	9278030	19110	19110	19110	19110	0
643	20240923	091400	9278030	19110	18970	19110	18800	122
644	20240923	091300	6971290	18970	18970	18970	18970	0
645	20240923	091200	6971290	18970	18970	18970	18970	0
646	20240923	091100	6971290	18970	18970	18970	18970	0
647	20240923	091000	6971290	18970	18970	18970	18970	0
648	20240923	090900	6971290	18970	18970	18970	18970	0
649	20240923	090800	6971290	18970	18970	18970	18970	0
650	20240923	090700	6971290	18970	18970	18970	18970	0
651	20240923	090600	6971290	18970	18970	18970	18970	0
652	20240923	090500	6971290	18970	18970	18970	18970	39
653	20240923	090400	6231460	18970	18990	18990	18970	22
654	20240923	090300	5813900	18980	18980	18980	18980	0
655	20240923	090200	5813900	18980	18980	18980	18980	0
656	20240923	090100	5813900	18980	18980	18980	18980	0
657	20240923	090000	5813900	18980	19000	19000	18980	306