KissMeData/025950/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	190900	306883620	18710	18710	18710	18710	742
3	20240903	190800	306883620	18710	18710	18710	18710	0
4	20240903	190700	306883620	18710	18710	18710	18710	0
5	20240903	190600	306883620	18710	18710	18710	18710	0
6	20240903	190500	306883620	18710	18710	18710	18710	0
7	20240903	190400	306883620	18710	18710	18710	18710	0
8	20240903	190300	306883620	18710	18710	18710	18710	0
9	20240903	190200	306883620	18710	18710	18710	18710	0
10	20240903	190100	306883620	18710	18710	18710	18710	0
11	20240903	190000	306883620	18710	18710	18710	18710	0
12	20240903	185900	306883620	18710	18710	18710	18710	0
13	20240903	185800	306883620	18710	18710	18710	18710	0
14	20240903	185700	306883620	18710	18710	18710	18710	0
15	20240903	185600	306883620	18710	18710	18710	18710	0
16	20240903	185500	306883620	18710	18710	18710	18710	0
17	20240903	185400	306883620	18710	18710	18710	18710	0
18	20240903	185300	306883620	18710	18710	18710	18710	0
19	20240903	185200	306883620	18710	18710	18710	18710	0
20	20240903	185100	306883620	18710	18710	18710	18710	0
21	20240903	185000	306883620	18710	18710	18710	18710	0
22	20240903	184900	306883620	18710	18710	18710	18710	0
23	20240903	184800	306883620	18710	18710	18710	18710	0
24	20240903	184700	306883620	18710	18710	18710	18710	0
25	20240903	184600	306883620	18710	18710	18710	18710	0
26	20240903	184500	306883620	18710	18710	18710	18710	0
27	20240903	184400	306883620	18710	18710	18710	18710	0
28	20240903	184300	306883620	18710	18710	18710	18710	0
29	20240903	184200	306883620	18710	18710	18710	18710	0
30	20240903	184100	306883620	18710	18710	18710	18710	0
31	20240903	184000	306883620	18710	18710	18710	18710	0
32	20240903	183900	306883620	18710	18710	18710	18710	742
33	20240903	183800	306883620	18710	18710	18710	18710	0
34	20240903	183700	306883620	18710	18710	18710	18710	0
35	20240903	183600	306883620	18710	18710	18710	18710	0
36	20240903	183500	306883620	18710	18710	18710	18710	0
37	20240903	183400	306883620	18710	18710	18710	18710	0
38	20240903	183300	306883620	18710	18710	18710	18710	0
39	20240903	183200	306883620	18710	18710	18710	18710	0
40	20240903	183100	306883620	18710	18710	18710	18710	0
41	20240903	183000	306883620	18710	18710	18710	18710	0
42	20240903	182900	306883620	18710	18710	18710	18710	0
43	20240903	182800	306883620	18710	18710	18710	18710	0
44	20240903	182700	306883620	18710	18710	18710	18710	0
45	20240903	182600	306883620	18710	18710	18710	18710	0
46	20240903	182500	306883620	18710	18710	18710	18710	0
47	20240903	182400	306883620	18710	18710	18710	18710	0
48	20240903	182300	306883620	18710	18710	18710	18710	0
49	20240903	182200	306883620	18710	18710	18710	18710	0
50	20240903	182100	306883620	18710	18710	18710	18710	0
51	20240903	182000	306883620	18710	18710	18710	18710	0
52	20240903	181900	306883620	18710	18710	18710	18710	0
53	20240903	181800	306883620	18710	18710	18710	18710	0
54	20240903	181700	306883620	18710	18710	18710	18710	0
55	20240903	181600	306883620	18710	18710	18710	18710	0
56	20240903	181500	306883620	18710	18710	18710	18710	0
57	20240903	181400	306883620	18710	18710	18710	18710	0
58	20240903	181300	306883620	18710	18710	18710	18710	0
59	20240903	181200	306883620	18710	18710	18710	18710	0
60	20240903	181100	306883620	18710	18710	18710	18710	0
61	20240903	181000	306883620	18710	18710	18710	18710	0
62	20240903	180900	306883620	18710	18710	18710	18710	742
63	20240903	180800	306883620	18710	18710	18710	18710	0
64	20240903	180700	306883620	18710	18710	18710	18710	0
65	20240903	180600	306883620	18710	18710	18710	18710	0
66	20240903	180500	306883620	18710	18710	18710	18710	0
67	20240903	180400	306883620	18710	18710	18710	18710	0
68	20240903	180300	306883620	18710	18710	18710	18710	0
69	20240903	180200	306883620	18710	18710	18710	18710	0
70	20240903	180100	306883620	18710	18710	18710	18710	0
71	20240903	180000	306883620	18710	18710	18710	18710	0
72	20240903	175900	306883620	18710	18710	18710	18710	0
73	20240903	175800	306883620	18710	18710	18710	18710	0
74	20240903	175700	306883620	18710	18710	18710	18710	0
75	20240903	175600	306883620	18710	18710	18710	18710	0
76	20240903	175500	306883620	18710	18710	18710	18710	0
77	20240903	175400	306883620	18710	18710	18710	18710	0
78	20240903	175300	306883620	18710	18710	18710	18710	0
79	20240903	175200	306883620	18710	18710	18710	18710	0
80	20240903	175100	306883620	18710	18710	18710	18710	0
81	20240903	175000	306883620	18710	18710	18710	18710	0
82	20240903	174900	306883620	18710	18710	18710	18710	0
83	20240903	174800	306883620	18710	18710	18710	18710	0
84	20240903	174700	306883620	18710	18710	18710	18710	0
85	20240903	174600	306883620	18710	18710	18710	18710	0
86	20240903	174500	306883620	18710	18710	18710	18710	0
87	20240903	174400	306883620	18710	18710	18710	18710	0
88	20240903	174300	306883620	18710	18710	18710	18710	0
89	20240903	174200	306883620	18710	18710	18710	18710	0
90	20240903	174100	306883620	18710	18710	18710	18710	0
91	20240903	174000	306883620	18710	18710	18710	18710	0
92	20240903	173900	306883620	18710	18710	18710	18710	742
93	20240903	173800	306883620	18710	18710	18710	18710	0
94	20240903	173700	306883620	18710	18710	18710	18710	0
95	20240903	173600	306883620	18710	18710	18710	18710	0
96	20240903	173500	306883620	18710	18710	18710	18710	0
97	20240903	173400	306883620	18710	18710	18710	18710	0
98	20240903	173300	306883620	18710	18710	18710	18710	0
99	20240903	173200	306883620	18710	18710	18710	18710	0
100	20240903	173100	306883620	18710	18710	18710	18710	0
101	20240903	173000	306883620	18710	18710	18710	18710	0
102	20240903	172900	306883620	18710	18710	18710	18710	0
103	20240903	172800	306883620	18710	18710	18710	18710	0
104	20240903	172700	306883620	18710	18710	18710	18710	0
105	20240903	172600	306883620	18710	18710	18710	18710	0
106	20240903	172500	306883620	18710	18710	18710	18710	0
107	20240903	172400	306883620	18710	18710	18710	18710	0
108	20240903	172300	306883620	18710	18710	18710	18710	0
109	20240903	172200	306883620	18710	18710	18710	18710	0
110	20240903	172100	306883620	18710	18710	18710	18710	0
111	20240903	172000	306883620	18710	18710	18710	18710	0
112	20240903	171900	306883620	18710	18710	18710	18710	0
113	20240903	171800	306883620	18710	18710	18710	18710	0
114	20240903	171700	306883620	18710	18710	18710	18710	0
115	20240903	171600	306883620	18710	18710	18710	18710	0
116	20240903	171500	306883620	18710	18710	18710	18710	0
117	20240903	171400	306883620	18710	18710	18710	18710	0
118	20240903	171300	306883620	18710	18710	18710	18710	0
119	20240903	171200	306883620	18710	18710	18710	18710	0
120	20240903	171100	306883620	18710	18710	18710	18710	0
121	20240903	171000	306883620	18710	18710	18710	18710	0
122	20240903	170900	306883620	18710	18710	18710	18710	742
123	20240903	170800	306883620	18710	18710	18710	18710	0
124	20240903	170700	306883620	18710	18710	18710	18710	0
125	20240903	170600	306883620	18710	18710	18710	18710	0
126	20240903	170500	306883620	18710	18710	18710	18710	0
127	20240903	170400	306883620	18710	18710	18710	18710	0
128	20240903	170300	306883620	18710	18710	18710	18710	0
129	20240903	170200	306883620	18710	18710	18710	18710	0
130	20240903	170100	306883620	18710	18710	18710	18710	0
131	20240903	170000	306883620	18710	18710	18710	18710	0
132	20240903	165900	306883620	18710	18710	18710	18710	0
133	20240903	165800	306883620	18710	18710	18710	18710	0
134	20240903	165700	306883620	18710	18710	18710	18710	0
135	20240903	165600	306883620	18710	18710	18710	18710	0
136	20240903	165500	306883620	18710	18710	18710	18710	0
137	20240903	165400	306883620	18710	18710	18710	18710	0
138	20240903	165300	306883620	18710	18710	18710	18710	0
139	20240903	165200	306883620	18710	18710	18710	18710	0
140	20240903	165100	306883620	18710	18710	18710	18710	0
141	20240903	165000	306883620	18710	18710	18710	18710	0
142	20240903	164900	306883620	18710	18710	18710	18710	0
143	20240903	164800	306883620	18710	18710	18710	18710	0
144	20240903	164700	306883620	18710	18710	18710	18710	0
145	20240903	164600	306883620	18710	18710	18710	18710	0
146	20240903	164500	306883620	18710	18710	18710	18710	0
147	20240903	164400	306883620	18710	18710	18710	18710	0
148	20240903	164300	306883620	18710	18710	18710	18710	0
149	20240903	164200	306883620	18710	18710	18710	18710	0
150	20240903	164100	306883620	18710	18710	18710	18710	0
151	20240903	164000	306883620	18710	18710	18710	18710	0
152	20240903	163900	306883620	18710	18710	18710	18710	742
153	20240903	163800	306883620	18710	18710	18710	18710	0
154	20240903	163700	306883620	18710	18710	18710	18710	0
155	20240903	163600	306883620	18710	18710	18710	18710	0
156	20240903	163500	306883620	18710	18710	18710	18710	0
157	20240903	163400	306883620	18710	18710	18710	18710	0
158	20240903	163300	306883620	18710	18710	18710	18710	0
159	20240903	163200	306883620	18710	18710	18710	18710	0
160	20240903	163100	306883620	18710	18710	18710	18710	0
161	20240903	163000	306883620	18710	18710	18710	18710	0
162	20240903	162900	306883620	18710	18710	18710	18710	0
163	20240903	162800	306883620	18710	18710	18710	18710	0
164	20240903	162700	306883620	18710	18710	18710	18710	0
165	20240903	162600	306883620	18710	18710	18710	18710	0
166	20240903	162500	306883620	18710	18710	18710	18710	0
167	20240903	162400	306883620	18710	18710	18710	18710	0
168	20240903	162300	306883620	18710	18710	18710	18710	0
169	20240903	162200	306883620	18710	18710	18710	18710	0
170	20240903	162100	306883620	18710	18710	18710	18710	0
171	20240903	162000	306883620	18710	18710	18710	18710	0
172	20240903	161900	306883620	18710	18710	18710	18710	0
173	20240903	161800	306883620	18710	18710	18710	18710	0
174	20240903	161700	306883620	18710	18710	18710	18710	0
175	20240903	161600	306883620	18710	18710	18710	18710	0
176	20240903	161500	306883620	18710	18710	18710	18710	0
177	20240903	161400	306883620	18710	18710	18710	18710	0
178	20240903	161300	306883620	18710	18710	18710	18710	0
179	20240903	161200	306883620	18710	18710	18710	18710	0
180	20240903	161100	306883620	18710	18710	18710	18710	0
181	20240903	161000	306883620	18710	18710	18710	18710	0
182	20240903	160900	306883620	18710	18710	18710	18710	742
183	20240903	160800	306883620	18710	18710	18710	18710	0
184	20240903	160700	306883620	18710	18710	18710	18710	0
185	20240903	160600	306883620	18710	18710	18710	18710	0
186	20240903	160500	306883620	18710	18710	18710	18710	0
187	20240903	160400	306883620	18710	18710	18710	18710	0
188	20240903	160300	306883620	18710	18710	18710	18710	0
189	20240903	160200	306883620	18710	18710	18710	18710	0
190	20240903	160100	306883620	18710	18710	18710	18710	0
191	20240903	160000	306883620	18710	18710	18710	18710	0
192	20240903	155900	306883620	18710	18710	18710	18710	0
193	20240903	155800	306883620	18710	18710	18710	18710	0
194	20240903	155700	306883620	18710	18710	18710	18710	0
195	20240903	155600	306883620	18710	18710	18710	18710	0
196	20240903	155500	306883620	18710	18710	18710	18710	0
197	20240903	155400	306883620	18710	18710	18710	18710	0
198	20240903	155300	306883620	18710	18710	18710	18710	0
199	20240903	155200	306883620	18710	18710	18710	18710	0
200	20240903	155100	306883620	18710	18710	18710	18710	0
201	20240903	155000	306883620	18710	18710	18710	18710	0
202	20240903	154900	306883620	18710	18710	18710	18710	0
203	20240903	154800	306883620	18710	18710	18710	18710	0
204	20240903	154700	306883620	18710	18710	18710	18710	0
205	20240903	154600	306883620	18710	18710	18710	18710	0
206	20240903	154500	306883620	18710	18710	18710	18710	0
207	20240903	154400	306883620	18710	18710	18710	18710	0
208	20240903	154300	306883620	18710	18710	18710	18710	0
209	20240903	154200	306883620	18710	18710	18710	18710	0
210	20240903	154100	306883620	18710	18710	18710	18710	0
211	20240903	154000	306883620	18710	18710	18710	18710	0
212	20240903	153900	306883620	18710	18710	18710	18710	742
213	20240903	153800	306883620	18710	18710	18710	18710	0
214	20240903	153700	306883620	18710	18710	18710	18710	0
215	20240903	153600	306883620	18710	18710	18710	18710	0
216	20240903	153500	306883620	18710	18710	18710	18710	0
217	20240903	153400	306883620	18710	18710	18710	18710	0
218	20240903	153300	306883620	18710	18710	18710	18710	0
219	20240903	153200	306883620	18710	18710	18710	18710	0
220	20240903	153100	306883620	18710	18710	18710	18710	0
221	20240903	153000	306883620	18710	18710	18710	18710	742
222	20240903	152900	293000800	18880	18880	18880	18880	0
223	20240903	152800	293000800	18880	18880	18880	18880	0
224	20240903	152700	293000800	18880	18880	18880	18880	0
225	20240903	152600	293000800	18880	18880	18880	18880	0
226	20240903	152500	293000800	18880	18880	18880	18880	0
227	20240903	152400	293000800	18880	18880	18880	18880	0
228	20240903	152300	293000800	18880	18880	18880	18880	0
229	20240903	152200	293000800	18880	18880	18880	18880	0
230	20240903	152100	293000800	18880	18880	18880	18880	0
231	20240903	152000	293000800	18880	18880	18880	18880	0
232	20240903	151900	293000800	18880	18830	18880	18810	419
233	20240903	151800	285112530	18830	18830	18830	18830	12
234	20240903	151700	284886570	18880	18880	18880	18880	1
235	20240903	151600	284867690	18880	18850	18880	18850	31
236	20240903	151500	284283310	18880	18880	18880	18880	3
237	20240903	151400	284226670	18880	18880	18880	18880	0
238	20240903	151300	284226670	18880	18880	18880	18880	3
239	20240903	151200	284170030	18880	18880	18880	18880	4
240	20240903	151100	284094510	18880	18880	18880	18880	0
241	20240903	151000	284094510	18880	18830	18880	18830	6
242	20240903	150900	283981280	18880	18880	18880	18880	1
243	20240903	150800	283962400	18880	18880	18880	18880	1
244	20240903	150700	283943520	18880	18880	18880	18880	0
245	20240903	150600	283943520	18880	18880	18880	18880	1
246	20240903	150500	283924640	18870	18870	18870	18870	0
247	20240903	150400	283924640	18870	18870	18870	18870	0
248	20240903	150300	283924640	18870	18870	18870	18870	1
249	20240903	150200	283905770	18870	18870	18870	18870	1
250	20240903	150100	283886900	18890	18890	18890	18890	6
251	20240903	150000	283773560	18890	18890	18890	18890	0
252	20240903	145900	283773560	18890	18890	18890	18890	0
253	20240903	145800	283773560	18890	18890	18890	18890	5
254	20240903	145700	283679110	18810	18810	18810	18810	132
255	20240903	145600	281196190	18810	18870	18870	18810	222
256	20240903	145500	277016170	18860	18860	18860	18860	0
257	20240903	145400	277016170	18860	18870	18870	18860	120
258	20240903	145300	274752710	18870	18880	18880	18870	147
259	20240903	145200	271978440	19000	19000	19000	19000	1
260	20240903	145100	271959440	19000	19000	19000	19000	0
261	20240903	145000	271959440	19000	19000	19000	19000	0
262	20240903	144900	271959440	19000	19000	19000	19000	0
263	20240903	144800	271959440	19000	19000	19000	19000	0
264	20240903	144700	271959440	19000	19000	19000	19000	0
265	20240903	144600	271959440	19000	19000	19000	19000	0
266	20240903	144500	271959440	19000	19000	19000	19000	0
267	20240903	144400	271959440	19000	19000	19000	19000	52
268	20240903	144300	270971440	18880	18880	18880	18880	0
269	20240903	144200	270971440	18880	18880	18880	18880	96
270	20240903	144100	269158960	19000	19000	19000	19000	1
271	20240903	144000	269139960	18890	18890	18890	18890	20
272	20240903	143900	268762160	18890	18890	18890	18890	0
273	20240903	143800	268762160	18890	18890	18890	18890	207
274	20240903	143700	264851930	18880	18950	18950	18880	688
275	20240903	143600	251849100	18950	18950	18950	18950	13
276	20240903	143500	251602750	18930	18930	18930	18930	0
277	20240903	143400	251602750	18930	18930	18930	18930	0
278	20240903	143300	251602750	18930	18930	18930	18930	106
279	20240903	143200	249596170	18860	18950	18950	18860	22
280	20240903	143100	249181070	18860	18870	18870	18860	100
281	20240903	143000	247294890	18870	18950	18950	18870	104
282	20240903	142900	245330570	18950	18980	18980	18950	30
283	20240903	142800	244761560	18980	18980	18980	18980	0
284	20240903	142700	244761560	18980	18980	18980	18980	2
285	20240903	142600	244723600	18990	18990	18990	18990	10
286	20240903	142500	244533700	18980	18980	18980	18980	8
287	20240903	142400	244381860	18980	18990	18990	18980	22
288	20240903	142300	243964280	19000	19010	19010	19000	252
289	20240903	142200	239173910	19020	19020	19020	19020	1
290	20240903	142100	239154890	19000	19080	19080	19000	146
291	20240903	142000	236369610	19140	19140	19140	19140	0
292	20240903	141900	236369610	19140	19140	19140	19140	0
293	20240903	141800	236369610	19140	19140	19140	19140	0
294	20240903	141700	236369610	19140	19140	19140	19140	0
295	20240903	141600	236369610	19140	19140	19140	19140	0
296	20240903	141500	236369610	19140	19140	19140	19140	0
297	20240903	141400	236369610	19140	19140	19140	19140	0
298	20240903	141300	236369610	19140	19080	19150	18980	104
299	20240903	141200	234393980	19080	19010	19090	19000	246
300	20240903	141100	229719110	19010	19110	19110	19000	2180
301	20240903	141000	188271260	19120	19130	19130	19120	300
302	20240903	140900	182535160	19210	19210	19210	19210	0
303	20240903	140800	182535160	19210	19210	19210	19210	10
304	20240903	140700	182343060	19140	19140	19140	19140	0
305	20240903	140600	182343060	19140	19140	19140	19140	0
306	20240903	140500	182343060	19140	19140	19140	19140	50
307	20240903	140400	181386060	19210	19210	19210	19210	1
308	20240903	140300	181366850	19150	19150	19150	19150	0
309	20240903	140200	181366850	19150	19230	19230	19150	63
310	20240903	140100	180160240	19160	19160	19160	19160	0
311	20240903	140000	180160240	19160	19160	19160	19160	0
312	20240903	135900	180160240	19160	19160	19160	19160	17
313	20240903	135800	179834520	19160	19160	19160	19160	0
314	20240903	135700	179834520	19160	19160	19160	19160	0
315	20240903	135600	179834520	19160	19160	19160	19160	0
316	20240903	135500	179834520	19160	19170	19170	19160	283
317	20240903	135400	174412110	19160	19160	19160	19160	0
318	20240903	135300	174412110	19160	19160	19160	19160	0
319	20240903	135200	174412110	19160	19160	19160	19160	0
320	20240903	135100	174412110	19160	19160	19160	19160	0
321	20240903	135000	174412110	19160	19160	19160	19160	50
322	20240903	134900	173454110	19150	19150	19150	19150	0
323	20240903	134800	173454110	19150	19150	19150	19150	0
324	20240903	134700	173454110	19150	19150	19150	19150	0
325	20240903	134600	173454110	19150	19160	19160	19150	139
326	20240903	134500	170791160	19160	19160	19160	19160	0
327	20240903	134400	170791160	19160	19170	19170	19160	300
328	20240903	134300	165043150	19170	19170	19170	19170	50
329	20240903	134200	164084650	19270	19270	19270	19270	0
330	20240903	134100	164084650	19270	19270	19270	19270	40
331	20240903	134000	163313850	19170	19170	19170	19170	0
332	20240903	133900	163313850	19170	19170	19170	19170	2
333	20240903	133800	163275510	19270	19270	19270	19270	0
334	20240903	133700	163275510	19270	19270	19270	19270	0
335	20240903	133600	163275510	19270	19270	19270	19270	0
336	20240903	133500	163275510	19270	19270	19270	19270	0
337	20240903	133400	163275510	19270	19270	19270	19270	0
338	20240903	133300	163275510	19270	19270	19270	19270	0
339	20240903	133200	163275510	19270	19270	19270	19270	0
340	20240903	133100	163275510	19270	19270	19270	19270	0
341	20240903	133000	163275510	19270	19270	19270	19270	0
342	20240903	132900	163275510	19270	19270	19270	19270	0
343	20240903	132800	163275510	19270	19270	19270	19270	1
344	20240903	132700	163256240	19270	19270	19270	19270	0
345	20240903	132600	163256240	19270	19270	19270	19270	0
346	20240903	132500	163256240	19270	19270	19270	19270	0
347	20240903	132400	163256240	19270	19270	19270	19270	5
348	20240903	132300	163159890	19260	19260	19260	19260	52
349	20240903	132200	162158370	19280	19280	19280	19280	0
350	20240903	132100	162158370	19280	19280	19280	19280	0
351	20240903	132000	162158370	19280	19280	19280	19280	5
352	20240903	131900	162061970	19150	19150	19150	19150	131
353	20240903	131800	159553320	19310	19310	19310	19310	0
354	20240903	131700	159553320	19310	19310	19310	19310	0
355	20240903	131600	159553320	19310	19310	19310	19310	0
356	20240903	131500	159553320	19310	19310	19310	19310	0
357	20240903	131400	159553320	19310	19310	19310	19310	0
358	20240903	131300	159553320	19310	19310	19310	19310	0
359	20240903	131200	159553320	19310	19310	19310	19310	0
360	20240903	131100	159553320	19310	19310	19310	19310	0
361	20240903	131000	159553320	19310	19310	19310	19310	0
362	20240903	130900	159553320	19310	19310	19310	19310	0
363	20240903	130800	159553320	19310	19310	19310	19310	0
364	20240903	130700	159553320	19310	19310	19310	19310	0
365	20240903	130600	159553320	19310	19310	19310	19310	0
366	20240903	130500	159553320	19310	19310	19310	19310	0
367	20240903	130400	159553320	19310	19310	19310	19310	0
368	20240903	130300	159553320	19310	19310	19310	19310	0
369	20240903	130200	159553320	19310	19310	19310	19310	0
370	20240903	130100	159553320	19310	19310	19310	19310	0
371	20240903	130000	159553320	19310	19310	19310	19310	0
372	20240903	125900	159553320	19310	19310	19310	19310	0
373	20240903	125800	159553320	19310	19310	19310	19310	263
374	20240903	125700	154474790	19310	19310	19310	19310	3
375	20240903	125600	154416860	19310	19310	19310	19310	1
376	20240903	125500	154397550	19320	19320	19320	19320	0
377	20240903	125400	154397550	19320	19320	19320	19320	0
378	20240903	125300	154397550	19320	19070	19370	19070	510
379	20240903	125200	144640760	19060	19060	19060	19060	4
380	20240903	125100	144564520	19070	19100	19100	19060	118
381	20240903	125000	142315030	19100	19160	19160	19070	828
382	20240903	124900	126494540	19160	19160	19160	19160	0
383	20240903	124800	126494540	19160	19160	19160	19160	0
384	20240903	124700	126494540	19160	19160	19160	19160	0
385	20240903	124600	126494540	19160	19160	19160	19160	0
386	20240903	124500	126494540	19160	19160	19160	19160	0
387	20240903	124400	126494540	19160	19160	19160	19160	0
388	20240903	124300	126494540	19160	19160	19160	19160	0
389	20240903	124200	126494540	19160	19160	19160	19160	0
390	20240903	124100	126494540	19160	19160	19160	19160	0
391	20240903	124000	126494540	19160	19160	19160	19160	0
392	20240903	123900	126494540	19160	19160	19160	19160	0
393	20240903	123800	126494540	19160	19160	19160	19160	0
394	20240903	123700	126494540	19160	19160	19160	19160	0
395	20240903	123600	126494540	19160	19160	19160	19160	0
396	20240903	123500	126494540	19160	19160	19160	19160	0
397	20240903	123400	126494540	19160	19160	19160	19160	0
398	20240903	123300	126494540	19160	19160	19160	19160	10
399	20240903	123200	126302940	19100	19100	19100	19100	0
400	20240903	123100	126302940	19100	19100	19100	19100	0
401	20240903	123000	126302940	19100	19100	19100	19100	10
402	20240903	122900	126111940	19100	19130	19130	19100	150
403	20240903	122800	123244100	19150	19140	19150	19140	300
404	20240903	122700	117499600	19140	19140	19140	19140	0
405	20240903	122600	117499600	19140	19140	19140	19140	26
406	20240903	122500	117001960	19140	19140	19140	19140	52
407	20240903	122400	116006680	19120	19150	19150	19120	526
408	20240903	122300	105941150	19150	19220	19220	19150	496
409	20240903	122200	96426660	19240	19240	19240	19240	1
410	20240903	122100	96407420	19170	19170	19170	19170	303
411	20240903	122000	90598910	19170	19170	19170	19170	0
412	20240903	121900	90598910	19170	19170	19170	19170	0
413	20240903	121800	90598910	19170	19170	19170	19170	0
414	20240903	121700	90598910	19170	19170	19170	19170	5
415	20240903	121600	90503060	19170	19170	19170	19170	0
416	20240903	121500	90503060	19170	19170	19170	19170	0
417	20240903	121400	90503060	19170	19170	19170	19170	10
418	20240903	121300	90311360	19340	19340	19340	19340	0
419	20240903	121200	90311360	19340	19340	19340	19340	0
420	20240903	121100	90311360	19340	19340	19340	19340	0
421	20240903	121000	90311360	19340	19340	19340	19340	0
422	20240903	120900	90311360	19340	19340	19340	19340	0
423	20240903	120800	90311360	19340	19340	19340	19340	0
424	20240903	120700	90311360	19340	19340	19340	19340	0
425	20240903	120600	90311360	19340	19340	19340	19340	0
426	20240903	120500	90311360	19340	19340	19340	19340	0
427	20240903	120400	90311360	19340	19340	19340	19340	0
428	20240903	120300	90311360	19340	19340	19340	19340	0
429	20240903	120200	90311360	19340	19340	19340	19340	0
430	20240903	120100	90311360	19340	19340	19340	19340	0
431	20240903	120000	90311360	19340	19340	19340	19340	1
432	20240903	115900	90292020	19160	19200	19200	19160	132
433	20240903	115800	87761020	19380	19380	19380	19380	0
434	20240903	115700	87761020	19380	19380	19380	19380	1
435	20240903	115600	87741640	19200	19200	19200	19200	0
436	20240903	115500	87741640	19200	19200	19200	19200	1
437	20240903	115400	87722440	19200	19200	19200	19200	0
438	20240903	115300	87722440	19200	19200	19200	19200	1
439	20240903	115200	87703240	19390	19390	19390	19390	0
440	20240903	115100	87703240	19390	19390	19390	19390	0
441	20240903	115000	87703240	19390	19390	19390	19390	1
442	20240903	114900	87683850	19270	19270	19270	19270	0
443	20240903	114800	87683850	19270	19270	19270	19270	0
444	20240903	114700	87683850	19270	19270	19270	19270	0
445	20240903	114600	87683850	19270	19270	19270	19270	0
446	20240903	114500	87683850	19270	19270	19270	19270	0
447	20240903	114400	87683850	19270	19390	19390	19270	8
448	20240903	114300	87529210	19390	19390	19390	19390	0
449	20240903	114200	87529210	19390	19390	19390	19390	0
450	20240903	114100	87529210	19390	19390	19390	19390	0
451	20240903	114000	87529210	19390	19390	19390	19390	3
452	20240903	113900	87471040	19390	19390	19390	19390	0
453	20240903	113800	87471040	19390	19390	19390	19390	0
454	20240903	113700	87471040	19390	19390	19390	19390	0
455	20240903	113600	87471040	19390	19390	19390	19390	0
456	20240903	113500	87471040	19390	19390	19390	19390	0
457	20240903	113400	87471040	19390	19390	19390	19390	0
458	20240903	113300	87471040	19390	19390	19390	19390	0
459	20240903	113200	87471040	19390	19390	19390	19390	0
460	20240903	113100	87471040	19390	19390	19390	19390	0
461	20240903	113000	87471040	19390	19390	19390	19390	0
462	20240903	112900	87471040	19390	19220	19390	19220	200
463	20240903	112800	83616560	19220	19180	19220	19180	500
464	20240903	112700	74017230	19180	19180	19180	19180	0
465	20240903	112600	74017230	19180	19180	19180	19180	0
466	20240903	112500	74017230	19180	19180	19180	19180	0
467	20240903	112400	74017230	19180	19180	19180	19180	10
468	20240903	112300	73825430	19180	19180	19180	19180	15
469	20240903	112200	73537730	19190	19190	19190	19190	1
470	20240903	112100	73518540	19140	19140	19140	19140	0
471	20240903	112000	73518540	19140	19150	19150	19140	11
472	20240903	111900	73307940	19140	19140	19140	19140	0
473	20240903	111800	73307940	19140	19140	19140	19140	0
474	20240903	111700	73307940	19140	19140	19140	19140	0
475	20240903	111600	73307940	19140	19140	19140	19140	0
476	20240903	111500	73307940	19140	19140	19140	19140	0
477	20240903	111400	73307940	19140	19140	19140	19140	0
478	20240903	111300	73307940	19140	19160	19160	19140	824
479	20240903	111200	57527960	19160	19160	19160	19160	0
480	20240903	111100	57527960	19160	19160	19160	19160	0
481	20240903	111000	57527960	19160	19160	19160	19160	2
482	20240903	110900	57489640	19160	19160	19160	19160	0
483	20240903	110800	57489640	19160	19160	19160	19160	0
484	20240903	110700	57489640	19160	19160	19160	19160	17
485	20240903	110600	57163920	19150	19150	19150	19150	0
486	20240903	110500	57163920	19150	19150	19150	19150	0
487	20240903	110400	57163920	19150	19150	19150	19150	0
488	20240903	110300	57163920	19150	19150	19150	19150	0
489	20240903	110200	57163920	19150	19150	19150	19150	0
490	20240903	110100	57163920	19150	19150	19150	19150	0
491	20240903	110000	57163920	19150	19150	19150	19150	0
492	20240903	105900	57163920	19150	19150	19150	19150	0
493	20240903	105800	57163920	19150	19150	19150	19150	0
494	20240903	105700	57163920	19150	19150	19150	19150	0
495	20240903	105600	57163920	19150	19150	19150	19150	0
496	20240903	105500	57163920	19150	19150	19150	19150	0
497	20240903	105400	57163920	19150	19150	19150	19150	0
498	20240903	105300	57163920	19150	19150	19150	19150	0
499	20240903	105200	57163920	19150	19150	19150	19150	0
500	20240903	105100	57163920	19150	19150	19150	19150	0
501	20240903	105000	57163920	19150	19150	19150	19150	0
502	20240903	104900	57163920	19150	19150	19150	19150	0
503	20240903	104800	57163920	19150	19200	19200	19150	500
504	20240903	104700	47570370	19210	19210	19210	19210	0
505	20240903	104600	47570370	19210	19210	19210	19210	0
506	20240903	104500	47570370	19210	19210	19210	19210	0
507	20240903	104400	47570370	19210	19210	19210	19210	0
508	20240903	104300	47570370	19210	19220	19220	19210	4
509	20240903	104200	47493510	19220	19220	19220	19220	0
510	20240903	104100	47493510	19220	19220	19220	19220	0
511	20240903	104000	47493510	19220	19220	19220	19220	0
512	20240903	103900	47493510	19220	19220	19220	19220	0
513	20240903	103800	47493510	19220	19220	19220	19220	0
514	20240903	103700	47493510	19220	19220	19220	19220	0
515	20240903	103600	47493510	19220	19220	19220	19220	0
516	20240903	103500	47493510	19220	19220	19220	19220	0
517	20240903	103400	47493510	19220	19220	19220	19220	0
518	20240903	103300	47493510	19220	19220	19220	19220	0
519	20240903	103200	47493510	19220	19220	19220	19220	1
520	20240903	103100	47474290	19220	19220	19220	19220	0
521	20240903	103000	47474290	19220	19220	19220	19220	0
522	20240903	102900	47474290	19220	19220	19220	19220	0
523	20240903	102800	47474290	19220	19220	19220	19220	0
524	20240903	102700	47474290	19220	19220	19220	19220	0
525	20240903	102600	47474290	19220	19220	19220	19220	0
526	20240903	102500	47474290	19220	19150	19220	19150	16
527	20240903	102400	47167390	19150	19160	19160	19150	409
528	20240903	102300	39333650	19160	19160	19160	19160	0
529	20240903	102200	39333650	19160	19160	19160	19160	0
530	20240903	102100	39333650	19160	19160	19160	19160	0
531	20240903	102000	39333650	19160	19160	19160	19160	0
532	20240903	101900	39333650	19160	19160	19160	19160	4
533	20240903	101800	39257010	19220	19220	19220	19220	0
534	20240903	101700	39257010	19220	19220	19220	19220	0
535	20240903	101600	39257010	19220	19220	19220	19220	0
536	20240903	101500	39257010	19220	19220	19220	19220	0
537	20240903	101400	39257010	19220	19220	19220	19220	0
538	20240903	101300	39257010	19220	19220	19220	19220	0
539	20240903	101200	39257010	19220	19150	19220	19150	60
540	20240903	101100	38107310	19220	19220	19220	19220	0
541	20240903	101000	38107310	19220	19220	19220	19220	0
542	20240903	100900	38107310	19220	19220	19220	19220	0
543	20240903	100800	38107310	19220	19220	19220	19220	0
544	20240903	100700	38107310	19220	19220	19220	19220	2
545	20240903	100600	38068870	19220	19220	19220	19220	3
546	20240903	100500	38011210	19220	19220	19220	19220	0
547	20240903	100400	38011210	19220	19220	19220	19220	6
548	20240903	100300	37895890	19220	19220	19220	19220	0
549	20240903	100200	37895890	19220	19220	19220	19220	0
550	20240903	100100	37895890	19220	19220	19220	19220	0
551	20240903	100000	37895890	19220	19220	19220	19220	1
552	20240903	095900	37876670	19220	19220	19220	19220	0
553	20240903	095800	37876670	19220	19220	19220	19220	0
554	20240903	095700	37876670	19220	19220	19220	19220	0
555	20240903	095600	37876670	19220	19220	19220	19220	5
556	20240903	095500	37780570	19220	19220	19220	19220	0
557	20240903	095400	37780570	19220	19220	19220	19220	0
558	20240903	095300	37780570	19220	19140	19220	19140	8
559	20240903	095200	37627230	19140	19140	19140	19140	0
560	20240903	095100	37627230	19140	19140	19140	19140	0
561	20240903	095000	37627230	19140	19140	19140	19140	0
562	20240903	094900	37627230	19140	19140	19140	19140	0
563	20240903	094800	37627230	19140	19140	19140	19140	1
564	20240903	094700	37608090	19220	19220	19220	19220	0
565	20240903	094600	37608090	19220	19220	19220	19220	0
566	20240903	094500	37608090	19220	19220	19220	19220	5
567	20240903	094400	37511990	19220	19220	19220	19220	11
568	20240903	094300	37300570	19130	19130	19130	19130	0
569	20240903	094200	37300570	19130	19200	19200	19130	500
570	20240903	094100	27730080	19200	19200	19200	19200	10
571	20240903	094000	27538080	19200	19200	19200	19200	30
572	20240903	093900	26962080	19160	19160	19160	19160	42
573	20240903	093800	26157360	19160	19150	19160	19150	12
574	20240903	093700	25927450	19150	19160	19160	19150	56
575	20240903	093600	24854540	19170	19170	19170	19170	2
576	20240903	093500	24816200	19170	19200	19200	19170	24
577	20240903	093400	24356090	19200	19200	19200	19200	0
578	20240903	093300	24356090	19200	19200	19200	19200	1
579	20240903	093200	24336890	19200	19200	19200	19200	101
580	20240903	093100	22397690	19200	19200	19200	19200	4
581	20240903	093000	22320890	19200	19220	19220	19200	272
582	20240903	092900	17094780	19220	19270	19270	19220	51
583	20240903	092800	16114040	19260	19260	19260	19260	0
584	20240903	092700	16114040	19260	19260	19260	19260	0
585	20240903	092600	16114040	19260	19260	19260	19260	0
586	20240903	092500	16114040	19260	19260	19260	19260	11
587	20240903	092400	15902180	19260	19260	19260	19260	19
588	20240903	092300	15536240	19260	19270	19270	19260	11
589	20240903	092200	15324280	19270	19270	19270	19270	0
590	20240903	092100	15324280	19270	19270	19270	19270	107
591	20240903	092000	13262390	19270	19270	19370	19270	185
592	20240903	091900	9697240	19380	19380	19380	19380	0
593	20240903	091800	9697240	19380	19380	19380	19380	0
594	20240903	091700	9697240	19380	19380	19380	19380	0
595	20240903	091600	9697240	19380	19380	19380	19380	5
596	20240903	091500	9600340	19280	19280	19280	19280	10
597	20240903	091400	9407540	19390	19390	19390	19390	10
598	20240903	091300	9213640	19400	19400	19400	19400	0
599	20240903	091200	9213640	19400	19400	19400	19400	0
600	20240903	091100	9213640	19400	19400	19400	19400	1
601	20240903	091000	9194240	19420	19420	19420	19420	0
602	20240903	090900	9194240	19420	19420	19420	19420	0
603	20240903	090800	9194240	19420	19420	19420	19420	0
604	20240903	090700	9194240	19420	19280	19420	19260	70
605	20240903	090600	7845460	19460	19460	19460	19460	1
606	20240903	090500	7826000	19480	19480	19480	19480	0
607	20240903	090400	7826000	19480	19480	19480	19480	50
608	20240903	090300	6852000	19500	19500	19500	19500	279
609	20240903	090200	1411500	19500	19500	19500	19500	0
610	20240903	090100	1411500	19500	19500	19500	19500	0
611	20240903	090000	1411500	19500	19500	19500	19500	23