KissMeData/025950/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	191100	387112670	19150	19150	19150	19150	654
3	20240930	191000	387112670	19150	19150	19150	19150	0
4	20240930	190900	387112670	19150	19150	19150	19150	0
5	20240930	190800	387112670	19150	19150	19150	19150	0
6	20240930	190700	387112670	19150	19150	19150	19150	0
7	20240930	190600	387112670	19150	19150	19150	19150	0
8	20240930	190500	387112670	19150	19150	19150	19150	0
9	20240930	190400	387112670	19150	19150	19150	19150	0
10	20240930	190300	387112670	19150	19150	19150	19150	0
11	20240930	190200	387112670	19150	19150	19150	19150	0
12	20240930	190100	387112670	19150	19150	19150	19150	0
13	20240930	190000	387112670	19150	19150	19150	19150	0
14	20240930	185900	387112670	19150	19150	19150	19150	0
15	20240930	185800	387112670	19150	19150	19150	19150	0
16	20240930	185700	387112670	19150	19150	19150	19150	0
17	20240930	185600	387112670	19150	19150	19150	19150	0
18	20240930	185500	387112670	19150	19150	19150	19150	0
19	20240930	185400	387112670	19150	19150	19150	19150	0
20	20240930	185300	387112670	19150	19150	19150	19150	0
21	20240930	185200	387112670	19150	19150	19150	19150	0
22	20240930	185100	387112670	19150	19150	19150	19150	0
23	20240930	185000	387112670	19150	19150	19150	19150	0
24	20240930	184900	387112670	19150	19150	19150	19150	0
25	20240930	184800	387112670	19150	19150	19150	19150	0
26	20240930	184700	387112670	19150	19150	19150	19150	0
27	20240930	184600	387112670	19150	19150	19150	19150	0
28	20240930	184500	387112670	19150	19150	19150	19150	0
29	20240930	184400	387112670	19150	19150	19150	19150	0
30	20240930	184300	387112670	19150	19150	19150	19150	0
31	20240930	184200	387112670	19150	19150	19150	19150	0
32	20240930	184100	387112670	19150	19150	19150	19150	654
33	20240930	184000	387112670	19150	19150	19150	19150	0
34	20240930	183900	387112670	19150	19150	19150	19150	0
35	20240930	183800	387112670	19150	19150	19150	19150	0
36	20240930	183700	387112670	19150	19150	19150	19150	0
37	20240930	183600	387112670	19150	19150	19150	19150	0
38	20240930	183500	387112670	19150	19150	19150	19150	0
39	20240930	183400	387112670	19150	19150	19150	19150	0
40	20240930	183300	387112670	19150	19150	19150	19150	0
41	20240930	183200	387112670	19150	19150	19150	19150	0
42	20240930	183100	387112670	19150	19150	19150	19150	0
43	20240930	183000	387112670	19150	19150	19150	19150	0
44	20240930	182900	387112670	19150	19150	19150	19150	0
45	20240930	182800	387112670	19150	19150	19150	19150	0
46	20240930	182700	387112670	19150	19150	19150	19150	0
47	20240930	182600	387112670	19150	19150	19150	19150	0
48	20240930	182500	387112670	19150	19150	19150	19150	0
49	20240930	182400	387112670	19150	19150	19150	19150	0
50	20240930	182300	387112670	19150	19150	19150	19150	0
51	20240930	182200	387112670	19150	19150	19150	19150	0
52	20240930	182100	387112670	19150	19150	19150	19150	0
53	20240930	182000	387112670	19150	19150	19150	19150	0
54	20240930	181900	387112670	19150	19150	19150	19150	0
55	20240930	181800	387112670	19150	19150	19150	19150	0
56	20240930	181700	387112670	19150	19150	19150	19150	0
57	20240930	181600	387112670	19150	19150	19150	19150	0
58	20240930	181500	387112670	19150	19150	19150	19150	0
59	20240930	181400	387112670	19150	19150	19150	19150	0
60	20240930	181300	387112670	19150	19150	19150	19150	0
61	20240930	181200	387112670	19150	19150	19150	19150	0
62	20240930	181100	387112670	19150	19150	19150	19150	654
63	20240930	181000	387112670	19150	19150	19150	19150	0
64	20240930	180900	387112670	19150	19150	19150	19150	0
65	20240930	180800	387112670	19150	19150	19150	19150	0
66	20240930	180700	387112670	19150	19150	19150	19150	0
67	20240930	180600	387112670	19150	19150	19150	19150	0
68	20240930	180500	387112670	19150	19150	19150	19150	0
69	20240930	180400	387112670	19150	19150	19150	19150	0
70	20240930	180300	387112670	19150	19150	19150	19150	0
71	20240930	180200	387112670	19150	19150	19150	19150	0
72	20240930	180100	387112670	19150	19150	19150	19150	0
73	20240930	180000	387112670	19150	19150	19150	19150	0
74	20240930	175900	387112670	19150	19150	19150	19150	0
75	20240930	175800	387112670	19150	19150	19150	19150	0
76	20240930	175700	387112670	19150	19150	19150	19150	0
77	20240930	175600	387112670	19150	19150	19150	19150	0
78	20240930	175500	387112670	19150	19150	19150	19150	0
79	20240930	175400	387112670	19150	19150	19150	19150	0
80	20240930	175300	387112670	19150	19150	19150	19150	0
81	20240930	175200	387112670	19150	19150	19150	19150	0
82	20240930	175100	387112670	19150	19150	19150	19150	0
83	20240930	175000	387112670	19150	19150	19150	19150	0
84	20240930	174900	387112670	19150	19150	19150	19150	0
85	20240930	174800	387112670	19150	19150	19150	19150	0
86	20240930	174700	387112670	19150	19150	19150	19150	0
87	20240930	174600	387112670	19150	19150	19150	19150	0
88	20240930	174500	387112670	19150	19150	19150	19150	0
89	20240930	174400	387112670	19150	19150	19150	19150	0
90	20240930	174300	387112670	19150	19150	19150	19150	0
91	20240930	174200	387112670	19150	19150	19150	19150	0
92	20240930	174100	387112670	19150	19150	19150	19150	654
93	20240930	174000	387112670	19150	19150	19150	19150	0
94	20240930	173900	387112670	19150	19150	19150	19150	0
95	20240930	173800	387112670	19150	19150	19150	19150	0
96	20240930	173700	387112670	19150	19150	19150	19150	0
97	20240930	173600	387112670	19150	19150	19150	19150	0
98	20240930	173500	387112670	19150	19150	19150	19150	0
99	20240930	173400	387112670	19150	19150	19150	19150	0
100	20240930	173300	387112670	19150	19150	19150	19150	0
101	20240930	173200	387112670	19150	19150	19150	19150	0
102	20240930	173100	387112670	19150	19150	19150	19150	0
103	20240930	173000	387112670	19150	19150	19150	19150	0
104	20240930	172900	387112670	19150	19150	19150	19150	0
105	20240930	172800	387112670	19150	19150	19150	19150	0
106	20240930	172700	387112670	19150	19150	19150	19150	0
107	20240930	172600	387112670	19150	19150	19150	19150	0
108	20240930	172500	387112670	19150	19150	19150	19150	0
109	20240930	172400	387112670	19150	19150	19150	19150	0
110	20240930	172300	387112670	19150	19150	19150	19150	0
111	20240930	172200	387112670	19150	19150	19150	19150	0
112	20240930	172100	387112670	19150	19150	19150	19150	0
113	20240930	172000	387112670	19150	19150	19150	19150	0
114	20240930	171900	387112670	19150	19150	19150	19150	0
115	20240930	171800	387112670	19150	19150	19150	19150	0
116	20240930	171700	387112670	19150	19150	19150	19150	0
117	20240930	171600	387112670	19150	19150	19150	19150	0
118	20240930	171500	387112670	19150	19150	19150	19150	0
119	20240930	171400	387112670	19150	19150	19150	19150	0
120	20240930	171300	387112670	19150	19150	19150	19150	0
121	20240930	171200	387112670	19150	19150	19150	19150	0
122	20240930	171100	387112670	19150	19150	19150	19150	654
123	20240930	171000	387112670	19150	19150	19150	19150	0
124	20240930	170900	387112670	19150	19150	19150	19150	0
125	20240930	170800	387112670	19150	19150	19150	19150	0
126	20240930	170700	387112670	19150	19150	19150	19150	0
127	20240930	170600	387112670	19150	19150	19150	19150	0
128	20240930	170500	387112670	19150	19150	19150	19150	0
129	20240930	170400	387112670	19150	19150	19150	19150	0
130	20240930	170300	387112670	19150	19150	19150	19150	0
131	20240930	170200	387112670	19150	19150	19150	19150	0
132	20240930	170100	387112670	19150	19150	19150	19150	0
133	20240930	170000	387112670	19150	19150	19150	19150	0
134	20240930	165900	387112670	19150	19150	19150	19150	0
135	20240930	165800	387112670	19150	19150	19150	19150	0
136	20240930	165700	387112670	19150	19150	19150	19150	0
137	20240930	165600	387112670	19150	19150	19150	19150	0
138	20240930	165500	387112670	19150	19150	19150	19150	0
139	20240930	165400	387112670	19150	19150	19150	19150	0
140	20240930	165300	387112670	19150	19150	19150	19150	0
141	20240930	165200	387112670	19150	19150	19150	19150	0
142	20240930	165100	387112670	19150	19150	19150	19150	0
143	20240930	165000	387112670	19150	19150	19150	19150	0
144	20240930	164900	387112670	19150	19150	19150	19150	0
145	20240930	164800	387112670	19150	19150	19150	19150	0
146	20240930	164700	387112670	19150	19150	19150	19150	0
147	20240930	164600	387112670	19150	19150	19150	19150	0
148	20240930	164500	387112670	19150	19150	19150	19150	0
149	20240930	164400	387112670	19150	19150	19150	19150	0
150	20240930	164300	387112670	19150	19150	19150	19150	0
151	20240930	164200	387112670	19150	19150	19150	19150	0
152	20240930	164100	387112670	19150	19150	19150	19150	654
153	20240930	164000	387112670	19150	19150	19150	19150	0
154	20240930	163900	387112670	19150	19150	19150	19150	0
155	20240930	163800	387112670	19150	19150	19150	19150	0
156	20240930	163700	387112670	19150	19150	19150	19150	0
157	20240930	163600	387112670	19150	19150	19150	19150	0
158	20240930	163500	387112670	19150	19150	19150	19150	0
159	20240930	163400	387112670	19150	19150	19150	19150	0
160	20240930	163300	387112670	19150	19150	19150	19150	0
161	20240930	163200	387112670	19150	19150	19150	19150	0
162	20240930	163100	387112670	19150	19150	19150	19150	0
163	20240930	163000	387112670	19150	19150	19150	19150	0
164	20240930	162900	387112670	19150	19150	19150	19150	0
165	20240930	162800	387112670	19150	19150	19150	19150	0
166	20240930	162700	387112670	19150	19150	19150	19150	0
167	20240930	162600	387112670	19150	19150	19150	19150	0
168	20240930	162500	387112670	19150	19150	19150	19150	0
169	20240930	162400	387112670	19150	19150	19150	19150	0
170	20240930	162300	387112670	19150	19150	19150	19150	0
171	20240930	162200	387112670	19150	19150	19150	19150	0
172	20240930	162100	387112670	19150	19150	19150	19150	0
173	20240930	162000	387112670	19150	19150	19150	19150	0
174	20240930	161900	387112670	19150	19150	19150	19150	0
175	20240930	161800	387112670	19150	19150	19150	19150	0
176	20240930	161700	387112670	19150	19150	19150	19150	0
177	20240930	161600	387112670	19150	19150	19150	19150	0
178	20240930	161500	387112670	19150	19150	19150	19150	0
179	20240930	161400	387112670	19150	19150	19150	19150	0
180	20240930	161300	387112670	19150	19150	19150	19150	0
181	20240930	161200	387112670	19150	19150	19150	19150	0
182	20240930	161100	387112670	19150	19150	19150	19150	654
183	20240930	161000	387112670	19150	19150	19150	19150	0
184	20240930	160900	387112670	19150	19150	19150	19150	0
185	20240930	160800	387112670	19150	19150	19150	19150	0
186	20240930	160700	387112670	19150	19150	19150	19150	0
187	20240930	160600	387112670	19150	19150	19150	19150	0
188	20240930	160500	387112670	19150	19150	19150	19150	0
189	20240930	160400	387112670	19150	19150	19150	19150	0
190	20240930	160300	387112670	19150	19150	19150	19150	0
191	20240930	160200	387112670	19150	19150	19150	19150	0
192	20240930	160100	387112670	19150	19150	19150	19150	0
193	20240930	160000	387112670	19150	19150	19150	19150	0
194	20240930	155900	387112670	19150	19150	19150	19150	0
195	20240930	155800	387112670	19150	19150	19150	19150	0
196	20240930	155700	387112670	19150	19150	19150	19150	0
197	20240930	155600	387112670	19150	19150	19150	19150	0
198	20240930	155500	387112670	19150	19150	19150	19150	0
199	20240930	155400	387112670	19150	19150	19150	19150	0
200	20240930	155300	387112670	19150	19150	19150	19150	0
201	20240930	155200	387112670	19150	19150	19150	19150	0
202	20240930	155100	387112670	19150	19150	19150	19150	0
203	20240930	155000	387112670	19150	19150	19150	19150	0
204	20240930	154900	387112670	19150	19150	19150	19150	0
205	20240930	154800	387112670	19150	19150	19150	19150	0
206	20240930	154700	387112670	19150	19150	19150	19150	0
207	20240930	154600	387112670	19150	19150	19150	19150	0
208	20240930	154500	387112670	19150	19150	19150	19150	0
209	20240930	154400	387112670	19150	19150	19150	19150	0
210	20240930	154300	387112670	19150	19150	19150	19150	0
211	20240930	154200	387112670	19150	19150	19150	19150	0
212	20240930	154100	387112670	19150	19150	19150	19150	654
213	20240930	154000	387112670	19150	19150	19150	19150	0
214	20240930	153900	387112670	19150	19150	19150	19150	0
215	20240930	153800	387112670	19150	19150	19150	19150	0
216	20240930	153700	387112670	19150	19150	19150	19150	0
217	20240930	153600	387112670	19150	19150	19150	19150	0
218	20240930	153500	387112670	19150	19150	19150	19150	0
219	20240930	153400	387112670	19150	19150	19150	19150	0
220	20240930	153300	387112670	19150	19150	19150	19150	0
221	20240930	153200	387112670	19150	19150	19150	19150	0
222	20240930	153100	387112670	19150	19150	19150	19150	0
223	20240930	153000	387112670	19150	19150	19150	19150	654
224	20240930	152900	374588570	19260	19260	19260	19260	0
225	20240930	152800	374588570	19260	19260	19260	19260	0
226	20240930	152700	374588570	19260	19260	19260	19260	0
227	20240930	152600	374588570	19260	19260	19260	19260	0
228	20240930	152500	374588570	19260	19260	19260	19260	0
229	20240930	152400	374588570	19260	19260	19260	19260	0
230	20240930	152300	374588570	19260	19260	19260	19260	0
231	20240930	152200	374588570	19260	19260	19260	19260	0
232	20240930	152100	374588570	19260	19260	19260	19260	0
233	20240930	152000	374588570	19260	19260	19260	19260	0
234	20240930	151900	374588570	19260	19260	19260	19260	0
235	20240930	151800	374588570	19260	19260	19260	19260	0
236	20240930	151700	374588570	19260	19260	19260	19260	0
237	20240930	151600	374588570	19260	19260	19260	19260	0
238	20240930	151500	374588570	19260	19250	19260	19250	85
239	20240930	151400	372952310	19180	19180	19180	19180	0
240	20240930	151300	372952310	19180	19170	19180	19170	105
241	20240930	151200	370939410	19180	19180	19180	19180	5
242	20240930	151100	370843510	19180	19180	19180	19180	20
243	20240930	151000	370459910	19250	19250	19250	19250	0
244	20240930	150900	370459910	19250	19250	19250	19250	0
245	20240930	150800	370459910	19250	19250	19250	19250	0
246	20240930	150700	370459910	19250	19250	19250	19250	0
247	20240930	150600	370459910	19250	19250	19250	19250	0
248	20240930	150500	370459910	19250	19250	19250	19250	0
249	20240930	150400	370459910	19250	19250	19250	19250	0
250	20240930	150300	370459910	19250	19250	19250	19250	0
251	20240930	150200	370459910	19250	19250	19250	19250	0
252	20240930	150100	370459910	19250	19250	19250	19250	1
253	20240930	150000	370440660	19170	19170	19170	19170	0
254	20240930	145900	370440660	19170	19170	19170	19170	0
255	20240930	145800	370440660	19170	19170	19170	19170	73
256	20240930	145700	369041250	19180	19180	19180	19180	21
257	20240930	145600	368638470	19180	19180	19180	19180	0
258	20240930	145500	368638470	19180	19180	19180	19180	86
259	20240930	145400	366988990	19180	19210	19210	19180	41
260	20240930	145300	366201990	19210	19210	19210	19210	0
261	20240930	145200	366201990	19210	19210	19210	19210	0
262	20240930	145100	366201990	19210	19220	19220	19210	37
263	20240930	145000	365490950	19280	19280	19280	19280	0
264	20240930	144900	365490950	19280	19280	19280	19280	0
265	20240930	144800	365490950	19280	19280	19280	19280	0
266	20240930	144700	365490950	19280	19280	19280	19280	0
267	20240930	144600	365490950	19280	19280	19280	19280	0
268	20240930	144500	365490950	19280	19280	19280	19280	0
269	20240930	144400	365490950	19280	19280	19280	19280	0
270	20240930	144300	365490950	19280	19280	19280	19280	17
271	20240930	144200	365163190	19270	19270	19270	19270	75
272	20240930	144100	363717940	19270	19270	19270	19270	0
273	20240930	144000	363717940	19270	19270	19270	19270	1
274	20240930	143900	363698670	19270	19270	19270	19270	0
275	20240930	143800	363698670	19270	19260	19270	19260	7
276	20240930	143700	363563790	19270	19270	19270	19270	0
277	20240930	143600	363563790	19270	19270	19270	19270	4
278	20240930	143500	363486710	19270	19270	19270	19270	50
279	20240930	143400	362523210	19260	19260	19260	19260	0
280	20240930	143300	362523210	19260	19260	19260	19260	0
281	20240930	143200	362523210	19260	19260	19260	19260	0
282	20240930	143100	362523210	19260	19260	19260	19260	1
283	20240930	143000	362503950	19260	19210	19260	19210	11
284	20240930	142900	362292590	19250	19250	19250	19250	0
285	20240930	142800	362292590	19250	19250	19250	19250	0
286	20240930	142700	362292590	19250	19250	19250	19250	0
287	20240930	142600	362292590	19250	19250	19250	19250	0
288	20240930	142500	362292590	19250	19250	19250	19250	80
289	20240930	142400	360752590	19250	19220	19250	19220	45
290	20240930	142300	359886400	19210	19210	19210	19210	0
291	20240930	142200	359886400	19210	19210	19210	19210	3
292	20240930	142100	359828770	19210	19210	19210	19210	0
293	20240930	142000	359828770	19210	19210	19210	19210	0
294	20240930	141900	359828770	19210	19210	19210	19210	0
295	20240930	141800	359828770	19210	19210	19210	19210	33
296	20240930	141700	359194840	19210	19210	19210	19210	0
297	20240930	141600	359194840	19210	19210	19210	19210	0
298	20240930	141500	359194840	19210	19210	19210	19210	0
299	20240930	141400	359194840	19210	19210	19210	19210	101
300	20240930	141300	357254630	19190	19190	19190	19190	26
301	20240930	141200	356755690	19180	19180	19180	19180	0
302	20240930	141100	356755690	19180	19180	19180	19180	0
303	20240930	141000	356755690	19180	19180	19180	19180	0
304	20240930	140900	356755690	19180	19180	19180	19180	5
305	20240930	140800	356659790	19190	19190	19190	19190	0
306	20240930	140700	356659790	19190	19190	19190	19190	29
307	20240930	140600	356103280	19190	19190	19190	19190	14
308	20240930	140500	355834620	19190	19190	19190	19190	21
309	20240930	140400	355431630	19180	19180	19180	19180	0
310	20240930	140300	355431630	19180	19180	19180	19180	0
311	20240930	140200	355431630	19180	19180	19180	19180	0
312	20240930	140100	355431630	19180	19180	19180	19180	0
313	20240930	140000	355431630	19180	19180	19180	19180	124
314	20240930	135900	353053310	19180	19180	19180	19180	0
315	20240930	135800	353053310	19180	19180	19180	19180	0
316	20240930	135700	353053310	19180	19180	19180	19180	104
317	20240930	135600	351058590	19210	19210	19210	19210	0
318	20240930	135500	351058590	19210	19210	19210	19210	1
319	20240930	135400	351039380	19180	19180	19180	19180	0
320	20240930	135300	351039380	19180	19180	19180	19180	0
321	20240930	135200	351039380	19180	19180	19180	19180	0
322	20240930	135100	351039380	19180	19180	19180	19180	0
323	20240930	135000	351039380	19180	19180	19180	19180	98
324	20240930	134900	349159740	19210	19210	19210	19210	4
325	20240930	134800	349082900	19210	19210	19210	19210	0
326	20240930	134700	349082900	19210	19210	19210	19210	0
327	20240930	134600	349082900	19210	19210	19210	19210	0
328	20240930	134500	349082900	19210	19210	19210	19210	0
329	20240930	134400	349082900	19210	19210	19210	19210	0
330	20240930	134300	349082900	19210	19210	19210	19210	0
331	20240930	134200	349082900	19210	19170	19210	19170	7
332	20240930	134100	348948670	19210	19210	19210	19210	0
333	20240930	134000	348948670	19210	19210	19210	19210	0
334	20240930	133900	348948670	19210	19210	19210	19210	2
335	20240930	133800	348910250	19160	19160	19160	19160	0
336	20240930	133700	348910250	19160	19160	19160	19160	0
337	20240930	133600	348910250	19160	19160	19160	19160	0
338	20240930	133500	348910250	19160	19180	19180	19160	29
339	20240930	133400	348354370	19210	19210	19210	19210	0
340	20240930	133300	348354370	19210	19210	19210	19210	2
341	20240930	133200	348315950	19180	19180	19180	19180	0
342	20240930	133100	348315950	19180	19180	19180	19180	0
343	20240930	133000	348315950	19180	19180	19180	19180	50
344	20240930	132900	347356950	19150	19150	19150	19150	4
345	20240930	132800	347280350	19180	19160	19180	19160	215
346	20240930	132700	343159730	19170	19170	19170	19170	95
347	20240930	132600	341338580	19170	19170	19170	19170	0
348	20240930	132500	341338580	19170	19170	19170	19170	0
349	20240930	132400	341338580	19170	19170	19170	19170	0
350	20240930	132300	341338580	19170	19170	19170	19170	0
351	20240930	132200	341338580	19170	19180	19180	19170	15
352	20240930	132100	341050930	19170	19190	19190	19170	29
353	20240930	132000	340494770	19250	19250	19250	19250	0
354	20240930	131900	340494770	19250	19250	19250	19250	0
355	20240930	131800	340494770	19250	19250	19250	19250	2
356	20240930	131700	340456270	19180	19180	19180	19180	1
357	20240930	131600	340437090	19280	19280	19280	19280	1
358	20240930	131500	340417810	19240	19240	19240	19240	0
359	20240930	131400	340417810	19240	19240	19240	19240	0
360	20240930	131300	340417810	19240	19240	19240	19240	0
361	20240930	131200	340417810	19240	19240	19240	19240	0
362	20240930	131100	340417810	19240	19240	19240	19240	0
363	20240930	131000	340417810	19240	19240	19240	19240	0
364	20240930	130900	340417810	19240	19240	19240	19240	0
365	20240930	130800	340417810	19240	19240	19240	19240	0
366	20240930	130700	340417810	19240	19240	19240	19240	2
367	20240930	130600	340379330	19250	19250	19250	19250	0
368	20240930	130500	340379330	19250	19250	19250	19250	1
369	20240930	130400	340360080	19160	19160	19160	19160	0
370	20240930	130300	340360080	19160	19160	19160	19160	0
371	20240930	130200	340360080	19160	19160	19160	19160	0
372	20240930	130100	340360080	19160	19160	19160	19160	0
373	20240930	130000	340360080	19160	19160	19160	19160	0
374	20240930	125900	340360080	19160	19160	19160	19160	10
375	20240930	125800	340168480	19280	19280	19280	19280	0
376	20240930	125700	340168480	19280	19280	19280	19280	0
377	20240930	125600	340168480	19280	19280	19280	19280	0
378	20240930	125500	340168480	19280	19280	19280	19280	0
379	20240930	125400	340168480	19280	19280	19280	19280	0
380	20240930	125300	340168480	19280	19280	19280	19280	0
381	20240930	125200	340168480	19280	19280	19280	19280	3
382	20240930	125100	340110640	19260	19260	19260	19260	4
383	20240930	125000	340033600	19280	19280	19280	19280	0
384	20240930	124900	340033600	19280	19160	19280	19160	174
385	20240930	124800	336683320	19150	19150	19150	19150	0
386	20240930	124700	336683320	19150	19150	19150	19150	0
387	20240930	124600	336683320	19150	19150	19150	19150	6
388	20240930	124500	336568420	19150	19150	19150	19150	3
389	20240930	124400	336510970	19150	19160	19160	19150	245
390	20240930	124300	331818880	19160	19160	19160	19160	0
391	20240930	124200	331818880	19160	19160	19160	19160	2
392	20240930	124100	331780560	19140	19140	19140	19140	0
393	20240930	124000	331780560	19140	19140	19140	19140	0
394	20240930	123900	331780560	19140	19140	19140	19140	0
395	20240930	123800	331780560	19140	19140	19140	19140	0
396	20240930	123700	331780560	19140	19160	19160	19140	32
397	20240930	123600	331168040	19140	19140	19140	19140	0
398	20240930	123500	331168040	19140	19140	19140	19140	0
399	20240930	123400	331168040	19140	19140	19140	19140	0
400	20240930	123300	331168040	19140	19140	19140	19140	0
401	20240930	123200	331168040	19140	19140	19140	19140	0
402	20240930	123100	331168040	19140	19140	19140	19140	0
403	20240930	123000	331168040	19140	19140	19140	19140	0
404	20240930	122900	331168040	19140	19140	19140	19140	0
405	20240930	122800	331168040	19140	19140	19140	19140	0
406	20240930	122700	331168040	19140	19140	19140	19140	0
407	20240930	122600	331168040	19140	19140	19140	19140	0
408	20240930	122500	331168040	19140	19140	19140	19140	0
409	20240930	122400	331168040	19140	19140	19140	19140	6
410	20240930	122300	331053200	19110	19110	19110	19110	0
411	20240930	122200	331053200	19110	19110	19110	19110	270
412	20240930	122100	325893500	19110	19120	19120	19110	371
413	20240930	122000	318800990	19120	19120	19120	19120	1
414	20240930	121900	318781870	19140	19140	19140	19140	0
415	20240930	121800	318781870	19140	19140	19140	19140	0
416	20240930	121700	318781870	19140	19140	19140	19140	114
417	20240930	121600	316599910	19140	19140	19140	19140	1
418	20240930	121500	316580770	19140	19140	19140	19140	26
419	20240930	121400	316083130	19150	19140	19150	19140	26
420	20240930	121300	315585250	19090	19090	19090	19090	0
421	20240930	121200	315585250	19090	19090	19090	19090	0
422	20240930	121100	315585250	19090	19150	19150	19090	141
423	20240930	121000	312893500	19090	19090	19090	19090	226
424	20240930	120900	308579160	19100	19100	19100	19100	152
425	20240930	120800	305675960	19100	19140	19140	19100	1000
426	20240930	120700	286563900	19140	19140	19140	19140	0
427	20240930	120600	286563900	19140	19170	19170	19140	652
428	20240930	120500	274072740	19160	19160	19160	19160	0
429	20240930	120400	274072740	19160	19160	19160	19160	0
430	20240930	120300	274072740	19160	19160	19160	19160	0
431	20240930	120200	274072740	19160	19160	19160	19160	0
432	20240930	120100	274072740	19160	19180	19180	19160	155
433	20240930	120000	271102150	19180	19180	19180	19180	8
434	20240930	115900	270948710	19180	19180	19180	19180	6
435	20240930	115800	270833630	19170	19170	19170	19170	0
436	20240930	115700	270833630	19170	19170	19170	19170	0
437	20240930	115600	270833630	19170	19170	19170	19170	0
438	20240930	115500	270833630	19170	19170	19170	19170	53
439	20240930	115400	269817620	19180	19180	19180	19180	0
440	20240930	115300	269817620	19180	19180	19180	19180	35
441	20240930	115200	269146320	19190	19200	19200	19190	27
442	20240930	115100	268628170	19200	19200	19200	19200	0
443	20240930	115000	268628170	19200	19200	19200	19200	0
444	20240930	114900	268628170	19200	19200	19200	19200	110
445	20240930	114800	266516170	19280	19280	19280	19280	2
446	20240930	114700	266477610	19200	19200	19200	19200	0
447	20240930	114600	266477610	19200	19200	19200	19200	9
448	20240930	114500	266304810	19200	19200	19200	19200	181
449	20240930	114400	262829610	19200	19200	19200	19200	10
450	20240930	114300	262637610	19290	19290	19290	19290	0
451	20240930	114200	262637610	19290	19290	19290	19290	0
452	20240930	114100	262637610	19290	19290	19290	19290	1
453	20240930	114000	262618320	19290	19290	19290	19290	1
454	20240930	113900	262599030	19180	19180	19180	19180	0
455	20240930	113800	262599030	19180	19240	19240	19180	1600
456	20240930	113700	231864800	19320	19320	19320	19320	0
457	20240930	113600	231864800	19320	19320	19320	19320	0
458	20240930	113500	231864800	19320	19320	19320	19320	0
459	20240930	113400	231864800	19320	19320	19320	19320	0
460	20240930	113300	231864800	19320	19320	19320	19320	0
461	20240930	113200	231864800	19320	19320	19320	19320	0
462	20240930	113100	231864800	19320	19320	19320	19320	0
463	20240930	113000	231864800	19320	19320	19320	19320	0
464	20240930	112900	231864800	19320	19320	19320	19320	0
465	20240930	112800	231864800	19320	19320	19320	19320	0
466	20240930	112700	231864800	19320	19320	19320	19320	0
467	20240930	112600	231864800	19320	19320	19320	19320	1
468	20240930	112500	231845480	19200	19200	19200	19200	160
469	20240930	112400	228773480	19200	19200	19200	19200	50
470	20240930	112300	227813480	19200	19210	19210	19200	301
471	20240930	112200	222032870	19330	19330	19330	19330	1
472	20240930	112100	222013540	19330	19330	19330	19330	0
473	20240930	112000	222013540	19330	19330	19330	19330	0
474	20240930	111900	222013540	19330	19330	19330	19330	0
475	20240930	111800	222013540	19330	19300	19330	19300	175
476	20240930	111700	218632370	19300	19270	19300	19270	237
477	20240930	111600	214059920	19200	19200	19200	19200	0
478	20240930	111500	214059920	19200	19200	19200	19200	0
479	20240930	111400	214059920	19200	19200	19200	19200	0
480	20240930	111300	214059920	19200	19200	19200	19200	0
481	20240930	111200	214059920	19200	19200	19200	19200	0
482	20240930	111100	214059920	19200	19200	19200	19200	401
483	20240930	111000	206360720	19190	19190	19190	19190	0
484	20240930	110900	206360720	19190	19240	19240	19190	540
485	20240930	110800	195992730	19240	19240	19240	19240	1
486	20240930	110700	195973490	19350	19350	19350	19350	10
487	20240930	110600	195779990	19350	19350	19350	19350	0
488	20240930	110500	195779990	19350	19350	19350	19350	0
489	20240930	110400	195779990	19350	19350	19350	19350	0
490	20240930	110300	195779990	19350	19220	19350	19220	369
491	20240930	110200	188648420	19280	19280	19280	19280	1
492	20240930	110100	188629140	19200	19220	19220	19200	457
493	20240930	110000	179852220	19280	19280	19280	19280	0
494	20240930	105900	179852220	19280	19280	19280	19280	0
495	20240930	105800	179852220	19280	19280	19280	19280	0
496	20240930	105700	179852220	19280	19280	19280	19280	0
497	20240930	105600	179852220	19280	19280	19280	19280	0
498	20240930	105500	179852220	19280	19280	19280	19280	0
499	20240930	105400	179852220	19280	19280	19280	19280	0
500	20240930	105300	179852220	19280	19270	19280	19270	2
501	20240930	105200	179813670	19280	19280	19280	19280	0
502	20240930	105100	179813670	19280	19280	19280	19280	1
503	20240930	105000	179794390	19200	19200	19200	19200	0
504	20240930	104900	179794390	19200	19200	19200	19200	0
505	20240930	104800	179794390	19200	19200	19200	19200	20
506	20240930	104700	179410390	19280	19280	19280	19280	16
507	20240930	104600	179101910	19190	19190	19190	19190	0
508	20240930	104500	179101910	19190	19190	19190	19190	0
509	20240930	104400	179101910	19190	19190	19190	19190	0
510	20240930	104300	179101910	19190	19190	19190	19190	62
511	20240930	104200	177912130	19190	19190	19190	19190	20
512	20240930	104100	177528330	19190	19230	19230	19190	509
513	20240930	104000	167753550	19220	19220	19220	19220	0
514	20240930	103900	167753550	19220	19220	19220	19220	0
515	20240930	103800	167753550	19220	19220	19220	19220	300
516	20240930	103700	161987550	19210	19210	19210	19210	0
517	20240930	103600	161987550	19210	19210	19210	19210	0
518	20240930	103500	161987550	19210	19210	19210	19210	0
519	20240930	103400	161987550	19210	19250	19250	19210	161
520	20240930	103300	158891690	19250	19340	19340	19250	21
521	20240930	103200	158485640	19340	19340	19340	19340	198
522	20240930	103100	154656320	19340	19340	19340	19340	0
523	20240930	103000	154656320	19340	19340	19340	19340	8
524	20240930	102900	154501600	19340	19340	19340	19340	0
525	20240930	102800	154501600	19340	19340	19340	19340	0
526	20240930	102700	154501600	19340	19340	19340	19340	0
527	20240930	102600	154501600	19340	19340	19340	19340	0
528	20240930	102500	154501600	19340	19340	19340	19340	282
529	20240930	102400	149047720	19350	19350	19350	19350	1
530	20240930	102300	149028370	19360	19360	19360	19360	1
531	20240930	102200	149009010	19350	19350	19350	19350	0
532	20240930	102100	149009010	19350	19270	19350	19240	650
533	20240930	102000	136483620	19270	19340	19360	19270	330
534	20240930	101900	130118920	19340	19340	19340	19340	1
535	20240930	101800	130099580	19350	19300	19350	19300	16
536	20240930	101700	129790730	19350	19350	19350	19350	0
537	20240930	101600	129790730	19350	19350	19350	19350	0
538	20240930	101500	129790730	19350	19350	19350	19350	2
539	20240930	101400	129752030	19290	19290	19290	19290	0
540	20240930	101300	129752030	19290	19290	19290	19290	0
541	20240930	101200	129752030	19290	19360	19360	19290	17
542	20240930	101100	129423750	19370	19370	19370	19370	0
543	20240930	101000	129423750	19370	19370	19370	19370	0
544	20240930	100900	129423750	19370	19370	19370	19370	0
545	20240930	100800	129423750	19370	19370	19370	19370	310
546	20240930	100700	123419050	19370	19370	19370	19370	0
547	20240930	100600	123419050	19370	19370	19370	19370	0
548	20240930	100500	123419050	19370	19300	19370	19300	251
549	20240930	100400	118574680	19370	19300	19370	19290	16
550	20240930	100300	118265860	19370	19370	19370	19370	1
551	20240930	100200	118246490	19300	19300	19300	19300	16
552	20240930	100100	117937690	19300	19300	19300	19300	0
553	20240930	100000	117937690	19300	19300	19300	19300	1
554	20240930	095900	117918390	19390	19390	19390	19390	0
555	20240930	095800	117918390	19390	19390	19390	19390	0
556	20240930	095700	117918390	19390	19390	19390	19390	0
557	20240930	095600	117918390	19390	19390	19390	19390	2
558	20240930	095500	117879610	19380	19300	19410	19290	75
559	20240930	095400	116427610	19410	19410	19410	19410	5
560	20240930	095300	116330560	19410	19290	19410	19290	207
561	20240930	095200	112336690	19290	19450	19450	19290	276
562	20240930	095100	107010610	19450	19450	19450	19450	0
563	20240930	095000	107010610	19450	19450	19450	19450	0
564	20240930	094900	107010610	19450	19450	19450	19450	0
565	20240930	094800	107010610	19450	19450	19450	19450	0
566	20240930	094700	107010610	19450	19450	19450	19450	0
567	20240930	094600	107010610	19450	19440	19450	19440	16
568	20240930	094500	106699560	19440	19440	19440	19440	4
569	20240930	094400	106621800	19440	19440	19440	19440	0
570	20240930	094300	106621800	19440	19440	19440	19440	0
571	20240930	094200	106621800	19440	19440	19440	19440	0
572	20240930	094100	106621800	19440	19440	19440	19440	100
573	20240930	094000	104677800	19440	19440	19440	19440	0
574	20240930	093900	104677800	19440	19440	19440	19440	0
575	20240930	093800	104677800	19440	19440	19440	19440	0
576	20240930	093700	104677800	19440	19440	19440	19440	0
577	20240930	093600	104677800	19440	19440	19440	19440	0
578	20240930	093500	104677800	19440	19430	19440	19430	243
579	20240930	093400	99953920	19440	19440	19450	19280	42
580	20240930	093300	99138700	19460	19460	19460	19460	0
581	20240930	093200	99138700	19460	19290	19460	19290	93
582	20240930	093100	97344560	19300	19410	19410	19300	111
583	20240930	093000	95200720	19410	19410	19410	19410	8
584	20240930	092900	95045440	19410	19410	19410	19410	0
585	20240930	092800	95045440	19410	19390	19410	19390	4
586	20240930	092700	94967840	19390	19390	19390	19390	2
587	20240930	092600	94929060	19390	19390	19390	19390	8
588	20240930	092500	94773940	19300	19370	19370	19300	680
589	20240930	092400	81624820	19460	19460	19460	19460	0
590	20240930	092300	81624820	19460	19370	19460	19370	125
591	20240930	092200	79203390	19350	19350	19350	19350	0
592	20240930	092100	79203390	19350	19410	19410	19350	710
593	20240930	092000	65456050	19450	19410	19450	19410	624
594	20240930	091900	53334100	19410	19410	19410	19410	139
595	20240930	091800	50636110	19420	19420	19420	19420	5
596	20240930	091700	50539010	19410	19410	19410	19410	0
597	20240930	091600	50539010	19410	19420	19420	19410	60
598	20240930	091500	49373890	19420	19420	19420	19420	48
599	20240930	091400	48441730	19450	19450	19450	19450	14
600	20240930	091300	48169430	19410	19410	19410	19410	92
601	20240930	091200	46383710	19450	19450	19450	19450	2
602	20240930	091100	46344810	19440	19440	19440	19440	0
603	20240930	091000	46344810	19440	19440	19440	19440	100
604	20240930	090900	44400810	19440	19440	19440	19440	40
605	20240930	090800	43623210	19450	19450	19450	19450	81
606	20240930	090700	42047760	19450	19450	19450	19450	0
607	20240930	090600	42047760	19450	19340	19450	19320	455
608	20240930	090500	33254550	19340	19480	19510	19340	123
609	20240930	090400	30863770	19480	19420	19480	19420	90
610	20240930	090300	29114170	19420	19420	19420	19420	5
611	20240930	090200	29017070	19320	19510	19520	19320	291
612	20240930	090100	23385010	19530	19380	19530	19380	96
613	20240930	090000	21517630	19380	19570	19570	19380	1103