KissMeData/101930/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	200500	301369750	19850	19850	19850	19850	25
3	20240912	200400	301369750	19850	19850	19850	19850	0
4	20240912	200300	301369750	19850	19850	19850	19850	0
5	20240912	200200	301369750	19850	19850	19850	19850	0
6	20240912	200100	301369750	19850	19850	19850	19850	0
7	20240912	200000	301369750	19850	19850	19850	19850	0
8	20240912	195900	301369750	19850	19850	19850	19850	0
9	20240912	195800	301369750	19850	19850	19850	19850	0
10	20240912	195700	301369750	19850	19850	19850	19850	0
11	20240912	195600	301369750	19850	19850	19850	19850	0
12	20240912	195500	301369750	19850	19850	19850	19850	0
13	20240912	195400	301369750	19850	19850	19850	19850	0
14	20240912	195300	301369750	19850	19850	19850	19850	0
15	20240912	195200	301369750	19850	19850	19850	19850	0
16	20240912	195100	301369750	19850	19850	19850	19850	0
17	20240912	195000	301369750	19850	19850	19850	19850	0
18	20240912	194900	301369750	19850	19850	19850	19850	0
19	20240912	194800	301369750	19850	19850	19850	19850	0
20	20240912	194700	301369750	19850	19850	19850	19850	0
21	20240912	194600	301369750	19850	19850	19850	19850	0
22	20240912	194500	301369750	19850	19850	19850	19850	0
23	20240912	194400	301369750	19850	19850	19850	19850	0
24	20240912	194300	301369750	19850	19850	19850	19850	0
25	20240912	194200	301369750	19850	19850	19850	19850	0
26	20240912	194100	301369750	19850	19850	19850	19850	0
27	20240912	194000	301369750	19850	19850	19850	19850	0
28	20240912	193900	301369750	19850	19850	19850	19850	0
29	20240912	193800	301369750	19850	19850	19850	19850	0
30	20240912	193700	301369750	19850	19850	19850	19850	0
31	20240912	193600	301369750	19850	19850	19850	19850	0
32	20240912	193500	301369750	19850	19850	19850	19850	25
33	20240912	193400	301369750	19850	19850	19850	19850	0
34	20240912	193300	301369750	19850	19850	19850	19850	0
35	20240912	193200	301369750	19850	19850	19850	19850	0
36	20240912	193100	301369750	19850	19850	19850	19850	0
37	20240912	193000	301369750	19850	19850	19850	19850	0
38	20240912	192900	301369750	19850	19850	19850	19850	0
39	20240912	192800	301369750	19850	19850	19850	19850	0
40	20240912	192700	301369750	19850	19850	19850	19850	0
41	20240912	192600	301369750	19850	19850	19850	19850	0
42	20240912	192500	301369750	19850	19850	19850	19850	0
43	20240912	192400	301369750	19850	19850	19850	19850	0
44	20240912	192300	301369750	19850	19850	19850	19850	0
45	20240912	192200	301369750	19850	19850	19850	19850	0
46	20240912	192100	301369750	19850	19850	19850	19850	0
47	20240912	192000	301369750	19850	19850	19850	19850	0
48	20240912	191900	301369750	19850	19850	19850	19850	0
49	20240912	191800	301369750	19850	19850	19850	19850	0
50	20240912	191700	301369750	19850	19850	19850	19850	0
51	20240912	191600	301369750	19850	19850	19850	19850	0
52	20240912	191500	301369750	19850	19850	19850	19850	0
53	20240912	191400	301369750	19850	19850	19850	19850	0
54	20240912	191300	301369750	19850	19850	19850	19850	0
55	20240912	191200	301369750	19850	19850	19850	19850	0
56	20240912	191100	301369750	19850	19850	19850	19850	0
57	20240912	191000	301369750	19850	19850	19850	19850	0
58	20240912	190900	301369750	19850	19850	19850	19850	0
59	20240912	190800	301369750	19850	19850	19850	19850	0
60	20240912	190700	301369750	19850	19850	19850	19850	0
61	20240912	190600	301369750	19850	19850	19850	19850	0
62	20240912	190500	301369750	19850	19850	19850	19850	25
63	20240912	190400	301369750	19850	19850	19850	19850	0
64	20240912	190300	301369750	19850	19850	19850	19850	0
65	20240912	190200	301369750	19850	19850	19850	19850	0
66	20240912	190100	301369750	19850	19850	19850	19850	0
67	20240912	190000	301369750	19850	19850	19850	19850	0
68	20240912	185900	301369750	19850	19850	19850	19850	0
69	20240912	185800	301369750	19850	19850	19850	19850	0
70	20240912	185700	301369750	19850	19850	19850	19850	0
71	20240912	185600	301369750	19850	19850	19850	19850	0
72	20240912	185500	301369750	19850	19850	19850	19850	0
73	20240912	185400	301369750	19850	19850	19850	19850	0
74	20240912	185300	301369750	19850	19850	19850	19850	0
75	20240912	185200	301369750	19850	19850	19850	19850	0
76	20240912	185100	301369750	19850	19850	19850	19850	0
77	20240912	185000	301369750	19850	19850	19850	19850	0
78	20240912	184900	301369750	19850	19850	19850	19850	0
79	20240912	184800	301369750	19850	19850	19850	19850	0
80	20240912	184700	301369750	19850	19850	19850	19850	0
81	20240912	184600	301369750	19850	19850	19850	19850	0
82	20240912	184500	301369750	19850	19850	19850	19850	0
83	20240912	184400	301369750	19850	19850	19850	19850	0
84	20240912	184300	301369750	19850	19850	19850	19850	0
85	20240912	184200	301369750	19850	19850	19850	19850	0
86	20240912	184100	301369750	19850	19850	19850	19850	0
87	20240912	184000	301369750	19850	19850	19850	19850	0
88	20240912	183900	301369750	19850	19850	19850	19850	0
89	20240912	183800	301369750	19850	19850	19850	19850	0
90	20240912	183700	301369750	19850	19850	19850	19850	0
91	20240912	183600	301369750	19850	19850	19850	19850	0
92	20240912	183500	301369750	19850	19850	19850	19850	25
93	20240912	183400	301369750	19850	19850	19850	19850	0
94	20240912	183300	301369750	19850	19850	19850	19850	0
95	20240912	183200	301369750	19850	19850	19850	19850	0
96	20240912	183100	301369750	19850	19850	19850	19850	0
97	20240912	183000	301369750	19850	19850	19850	19850	0
98	20240912	182900	301369750	19850	19850	19850	19850	0
99	20240912	182800	301369750	19850	19850	19850	19850	0
100	20240912	182700	301369750	19850	19850	19850	19850	0
101	20240912	182600	301369750	19850	19850	19850	19850	0
102	20240912	182500	301369750	19850	19850	19850	19850	0
103	20240912	182400	301369750	19850	19850	19850	19850	0
104	20240912	182300	301369750	19850	19850	19850	19850	0
105	20240912	182200	301369750	19850	19850	19850	19850	0
106	20240912	182100	301369750	19850	19850	19850	19850	0
107	20240912	182000	301369750	19850	19850	19850	19850	0
108	20240912	181900	301369750	19850	19850	19850	19850	0
109	20240912	181800	301369750	19850	19850	19850	19850	0
110	20240912	181700	301369750	19850	19850	19850	19850	0
111	20240912	181600	301369750	19850	19850	19850	19850	0
112	20240912	181500	301369750	19850	19850	19850	19850	0
113	20240912	181400	301369750	19850	19850	19850	19850	0
114	20240912	181300	301369750	19850	19850	19850	19850	0
115	20240912	181200	301369750	19850	19850	19850	19850	0
116	20240912	181100	301369750	19850	19850	19850	19850	0
117	20240912	181000	301369750	19850	19850	19850	19850	0
118	20240912	180900	301369750	19850	19850	19850	19850	0
119	20240912	180800	301369750	19850	19850	19850	19850	0
120	20240912	180700	301369750	19850	19850	19850	19850	0
121	20240912	180600	301369750	19850	19850	19850	19850	0
122	20240912	180500	301369750	19850	19850	19850	19850	25
123	20240912	180400	301369750	19850	19850	19850	19850	0
124	20240912	180300	301369750	19850	19850	19850	19850	0
125	20240912	180200	301369750	19850	19850	19850	19850	0
126	20240912	180100	301369750	19850	19850	19850	19850	0
127	20240912	180000	301369750	19850	19850	19850	19850	0
128	20240912	175900	301369750	19850	19850	19850	19850	0
129	20240912	175800	301369750	19850	19850	19850	19850	0
130	20240912	175700	301369750	19850	19850	19850	19850	0
131	20240912	175600	301369750	19850	19850	19850	19850	0
132	20240912	175500	301369750	19850	19850	19850	19850	0
133	20240912	175400	301369750	19850	19850	19850	19850	0
134	20240912	175300	301369750	19850	19850	19850	19850	0
135	20240912	175200	301369750	19850	19850	19850	19850	0
136	20240912	175100	301369750	19850	19850	19850	19850	0
137	20240912	175000	301369750	19850	19850	19850	19850	0
138	20240912	174900	301369750	19850	19850	19850	19850	0
139	20240912	174800	301369750	19850	19850	19850	19850	0
140	20240912	174700	301369750	19850	19850	19850	19850	0
141	20240912	174600	301369750	19850	19850	19850	19850	0
142	20240912	174500	301369750	19850	19850	19850	19850	0
143	20240912	174400	301369750	19850	19850	19850	19850	0
144	20240912	174300	301369750	19850	19850	19850	19850	0
145	20240912	174200	301369750	19850	19850	19850	19850	0
146	20240912	174100	301369750	19850	19850	19850	19850	0
147	20240912	174000	301369750	19850	19850	19850	19850	0
148	20240912	173900	301369750	19850	19850	19850	19850	0
149	20240912	173800	301369750	19850	19850	19850	19850	0
150	20240912	173700	301369750	19850	19850	19850	19850	0
151	20240912	173600	301369750	19850	19850	19850	19850	0
152	20240912	173500	301369750	19850	19850	19850	19850	25
153	20240912	173400	301369750	19850	19850	19850	19850	0
154	20240912	173300	301369750	19850	19850	19850	19850	0
155	20240912	173200	301369750	19850	19850	19850	19850	0
156	20240912	173100	301369750	19850	19850	19850	19850	0
157	20240912	173000	301369750	19850	19850	19850	19850	0
158	20240912	172900	301369750	19850	19850	19850	19850	0
159	20240912	172800	301369750	19850	19850	19850	19850	0
160	20240912	172700	301369750	19850	19850	19850	19850	0
161	20240912	172600	301369750	19850	19850	19850	19850	0
162	20240912	172500	301369750	19850	19850	19850	19850	0
163	20240912	172400	301369750	19850	19850	19850	19850	0
164	20240912	172300	301369750	19850	19850	19850	19850	0
165	20240912	172200	301369750	19850	19850	19850	19850	0
166	20240912	172100	301369750	19850	19850	19850	19850	0
167	20240912	172000	301369750	19850	19850	19850	19850	0
168	20240912	171900	301369750	19850	19850	19850	19850	0
169	20240912	171800	301369750	19850	19850	19850	19850	0
170	20240912	171700	301369750	19850	19850	19850	19850	0
171	20240912	171600	301369750	19850	19850	19850	19850	0
172	20240912	171500	301369750	19850	19850	19850	19850	0
173	20240912	171400	301369750	19850	19850	19850	19850	0
174	20240912	171300	301369750	19850	19850	19850	19850	0
175	20240912	171200	301369750	19850	19850	19850	19850	0
176	20240912	171100	301369750	19850	19850	19850	19850	0
177	20240912	171000	301369750	19850	19850	19850	19850	0
178	20240912	170900	301369750	19850	19850	19850	19850	0
179	20240912	170800	301369750	19850	19850	19850	19850	0
180	20240912	170700	301369750	19850	19850	19850	19850	0
181	20240912	170600	301369750	19850	19850	19850	19850	0
182	20240912	170500	301369750	19850	19850	19850	19850	25
183	20240912	170400	301369750	19850	19850	19850	19850	0
184	20240912	170300	301369750	19850	19850	19850	19850	0
185	20240912	170200	301369750	19850	19850	19850	19850	0
186	20240912	170100	301369750	19850	19850	19850	19850	0
187	20240912	170000	301369750	19850	19850	19850	19850	0
188	20240912	165900	301369750	19850	19850	19850	19850	0
189	20240912	165800	301369750	19850	19850	19850	19850	0
190	20240912	165700	301369750	19850	19850	19850	19850	0
191	20240912	165600	301369750	19850	19850	19850	19850	0
192	20240912	165500	301369750	19850	19850	19850	19850	0
193	20240912	165400	301369750	19850	19850	19850	19850	0
194	20240912	165300	301369750	19850	19850	19850	19850	0
195	20240912	165200	301369750	19850	19850	19850	19850	0
196	20240912	165100	301369750	19850	19850	19850	19850	0
197	20240912	165000	301369750	19850	19850	19850	19850	0
198	20240912	164900	301369750	19850	19850	19850	19850	0
199	20240912	164800	301369750	19850	19850	19850	19850	0
200	20240912	164700	301369750	19850	19850	19850	19850	0
201	20240912	164600	301369750	19850	19850	19850	19850	0
202	20240912	164500	301369750	19850	19850	19850	19850	0
203	20240912	164400	301369750	19850	19850	19850	19850	0
204	20240912	164300	301369750	19850	19850	19850	19850	0
205	20240912	164200	301369750	19850	19850	19850	19850	0
206	20240912	164100	301369750	19850	19850	19850	19850	0
207	20240912	164000	301369750	19850	19850	19850	19850	0
208	20240912	163900	301369750	19850	19850	19850	19850	0
209	20240912	163800	301369750	19850	19850	19850	19850	0
210	20240912	163700	301369750	19850	19850	19850	19850	0
211	20240912	163600	301369750	19850	19850	19850	19850	0
212	20240912	163500	301369750	19850	19850	19850	19850	25
213	20240912	163400	301369750	19850	19850	19850	19850	0
214	20240912	163300	301369750	19850	19850	19850	19850	0
215	20240912	163200	301369750	19850	19850	19850	19850	0
216	20240912	163100	301369750	19850	19850	19850	19850	0
217	20240912	163000	301369750	19850	19850	19850	19850	0
218	20240912	162900	301369750	19850	19850	19850	19850	0
219	20240912	162800	301369750	19850	19850	19850	19850	0
220	20240912	162700	301369750	19850	19850	19850	19850	0
221	20240912	162600	301369750	19850	19850	19850	19850	0
222	20240912	162500	301369750	19850	19850	19850	19850	0
223	20240912	162400	301369750	19850	19850	19850	19850	0
224	20240912	162300	301369750	19850	19850	19850	19850	0
225	20240912	162200	301369750	19850	19850	19850	19850	0
226	20240912	162100	301369750	19850	19850	19850	19850	0
227	20240912	162000	301369750	19850	19850	19850	19850	0
228	20240912	161900	301369750	19850	19850	19850	19850	0
229	20240912	161800	301369750	19850	19850	19850	19850	0
230	20240912	161700	301369750	19850	19850	19850	19850	0
231	20240912	161600	301369750	19850	19850	19850	19850	0
232	20240912	161500	301369750	19850	19850	19850	19850	0
233	20240912	161400	301369750	19850	19850	19850	19850	0
234	20240912	161300	301369750	19850	19850	19850	19850	0
235	20240912	161200	301369750	19850	19850	19850	19850	0
236	20240912	161100	301369750	19850	19850	19850	19850	0
237	20240912	161000	301369750	19850	19850	19850	19850	0
238	20240912	160900	301369750	19850	19850	19850	19850	0
239	20240912	160800	301369750	19850	19850	19850	19850	0
240	20240912	160700	301369750	19850	19850	19850	19850	0
241	20240912	160600	301369750	19850	19850	19850	19850	0
242	20240912	160500	301369750	19850	19850	19850	19850	25
243	20240912	160400	301369750	19850	19850	19850	19850	0
244	20240912	160300	301369750	19850	19850	19850	19850	0
245	20240912	160200	301369750	19850	19850	19850	19850	0
246	20240912	160100	301369750	19850	19850	19850	19850	0
247	20240912	160000	301369750	19850	19850	19850	19850	0
248	20240912	155900	301369750	19850	19850	19850	19850	0
249	20240912	155800	301369750	19850	19850	19850	19850	0
250	20240912	155700	301369750	19850	19850	19850	19850	0
251	20240912	155600	301369750	19850	19850	19850	19850	0
252	20240912	155500	301369750	19850	19850	19850	19850	0
253	20240912	155400	301369750	19850	19850	19850	19850	0
254	20240912	155300	301369750	19850	19850	19850	19850	0
255	20240912	155200	301369750	19850	19850	19850	19850	0
256	20240912	155100	301369750	19850	19850	19850	19850	0
257	20240912	155000	301369750	19850	19850	19850	19850	0
258	20240912	154900	301369750	19850	19850	19850	19850	0
259	20240912	154800	301369750	19850	19850	19850	19850	0
260	20240912	154700	301369750	19850	19850	19850	19850	0
261	20240912	154600	301369750	19850	19850	19850	19850	0
262	20240912	154500	301369750	19850	19850	19850	19850	0
263	20240912	154400	301369750	19850	19850	19850	19850	0
264	20240912	154300	301369750	19850	19850	19850	19850	0
265	20240912	154200	301369750	19850	19850	19850	19850	0
266	20240912	154100	301369750	19850	19850	19850	19850	0
267	20240912	154000	301369750	19850	19850	19850	19850	0
268	20240912	153900	301369750	19850	19850	19850	19850	0
269	20240912	153800	301369750	19850	19850	19850	19850	0
270	20240912	153700	301369750	19850	19850	19850	19850	0
271	20240912	153600	301369750	19850	19850	19850	19850	0
272	20240912	153500	301369750	19850	19850	19850	19850	25
273	20240912	153400	301369750	19850	19850	19850	19850	0
274	20240912	153300	301369750	19850	19850	19850	19850	0
275	20240912	153200	301369750	19850	19850	19850	19850	0
276	20240912	153100	301369750	19850	19850	19850	19850	0
277	20240912	153000	301369750	19850	19850	19850	19850	25
278	20240912	152900	300873500	19780	19780	19780	19780	0
279	20240912	152800	300873500	19780	19780	19780	19780	0
280	20240912	152700	300873500	19780	19780	19780	19780	0
281	20240912	152600	300873500	19780	19780	19780	19780	0
282	20240912	152500	300873500	19780	19780	19780	19780	0
283	20240912	152400	300873500	19780	19780	19780	19780	0
284	20240912	152300	300873500	19780	19780	19780	19780	0
285	20240912	152200	300873500	19780	19780	19780	19780	0
286	20240912	152100	300873500	19780	19780	19780	19780	0
287	20240912	152000	300873500	19780	19780	19780	19780	0
288	20240912	151900	300873500	19780	19840	19840	19780	9
289	20240912	151800	300695360	19790	19790	19790	19790	1
290	20240912	151700	300675570	19800	19800	19800	19800	0
291	20240912	151600	300675570	19800	19800	19800	19800	60
292	20240912	151500	299487570	19780	19780	19780	19780	0
293	20240912	151400	299487570	19780	19780	19780	19780	0
294	20240912	151300	299487570	19780	19780	19780	19780	0
295	20240912	151200	299487570	19780	19780	19780	19780	0
296	20240912	151100	299487570	19780	19780	19780	19780	0
297	20240912	151000	299487570	19780	19780	19780	19780	0
298	20240912	150900	299487570	19780	19780	19780	19780	0
299	20240912	150800	299487570	19780	19780	19780	19780	1
300	20240912	150700	299467790	19780	19780	19780	19780	0
301	20240912	150600	299467790	19780	19780	19780	19780	0
302	20240912	150500	299467790	19780	19780	19780	19780	0
303	20240912	150400	299467790	19780	19780	19780	19780	9
304	20240912	150300	299289770	19800	19800	19800	19800	0
305	20240912	150200	299289770	19800	19800	19800	19800	0
306	20240912	150100	299289770	19800	19800	19800	19800	0
307	20240912	150000	299289770	19800	19800	19800	19800	1
308	20240912	145900	299269970	19870	19870	19870	19870	0
309	20240912	145800	299269970	19870	19870	19870	19870	0
310	20240912	145700	299269970	19870	19870	19870	19870	0
311	20240912	145600	299269970	19870	19870	19870	19870	0
312	20240912	145500	299269970	19870	19870	19870	19870	0
313	20240912	145400	299269970	19870	19870	19870	19870	0
314	20240912	145300	299269970	19870	19870	19870	19870	1
315	20240912	145200	299250100	19880	19880	19880	19880	0
316	20240912	145100	299250100	19880	19880	19880	19880	0
317	20240912	145000	299250100	19880	19880	19880	19880	0
318	20240912	144900	299250100	19880	19880	19880	19880	492
319	20240912	144800	289469140	19890	19890	19890	19890	28
320	20240912	144700	288912220	19890	19890	19890	19890	0
321	20240912	144600	288912220	19890	19890	19890	19890	0
322	20240912	144500	288912220	19890	19890	19890	19890	0
323	20240912	144400	288912220	19890	19890	19890	19890	13
324	20240912	144300	288653650	19880	19880	19880	19880	2
325	20240912	144200	288613890	19880	19790	19880	19790	506
326	20240912	144100	278556540	19770	19770	19770	19770	0
327	20240912	144000	278556540	19770	19770	19770	19770	0
328	20240912	143900	278556540	19770	19770	19770	19770	0
329	20240912	143800	278556540	19770	19770	19770	19770	0
330	20240912	143700	278556540	19770	19770	19770	19770	4
331	20240912	143600	278477460	19790	19790	19790	19790	0
332	20240912	143500	278477460	19790	19790	19790	19790	0
333	20240912	143400	278477460	19790	19800	19800	19790	99
334	20240912	143300	276518240	19790	19790	19790	19790	0
335	20240912	143200	276518240	19790	19790	19790	19790	0
336	20240912	143100	276518240	19790	19790	19790	19790	0
337	20240912	143000	276518240	19790	19790	19790	19790	0
338	20240912	142900	276518240	19790	19790	19790	19790	0
339	20240912	142800	276518240	19790	19790	19790	19790	0
340	20240912	142700	276518240	19790	19790	19790	19790	0
341	20240912	142600	276518240	19790	19810	19810	19790	355
342	20240912	142500	269490560	19790	19790	19790	19790	0
343	20240912	142400	269490560	19790	19790	19790	19790	0
344	20240912	142300	269490560	19790	19790	19790	19790	0
345	20240912	142200	269490560	19790	19790	19790	19790	0
346	20240912	142100	269490560	19790	19790	19790	19790	0
347	20240912	142000	269490560	19790	19790	19790	19790	0
348	20240912	141900	269490560	19790	19790	19790	19790	0
349	20240912	141800	269490560	19790	19790	19790	19790	0
350	20240912	141700	269490560	19790	19790	19790	19790	0
351	20240912	141600	269490560	19790	19800	19800	19790	276
352	20240912	141500	264027520	19790	19790	19790	19790	0
353	20240912	141400	264027520	19790	19880	19880	19790	101
354	20240912	141300	262028630	19790	19790	19790	19790	0
355	20240912	141200	262028630	19790	19790	19790	19790	0
356	20240912	141100	262028630	19790	19790	19790	19790	5
357	20240912	141000	261929680	19790	19790	19790	19790	0
358	20240912	140900	261929680	19790	19790	19790	19790	0
359	20240912	140800	261929680	19790	19790	19790	19790	0
360	20240912	140700	261929680	19790	19790	19790	19790	0
361	20240912	140600	261929680	19790	19790	19790	19790	0
362	20240912	140500	261929680	19790	19790	19790	19790	400
363	20240912	140400	254013680	19800	19800	19800	19800	22
364	20240912	140300	253578080	19790	19790	19790	19790	0
365	20240912	140200	253578080	19790	19790	19790	19790	0
366	20240912	140100	253578080	19790	19790	19790	19790	0
367	20240912	140000	253578080	19790	19800	19800	19790	27
368	20240912	135900	253043550	19790	19790	19790	19790	0
369	20240912	135800	253043550	19790	19790	19790	19790	0
370	20240912	135700	253043550	19790	19790	19790	19790	0
371	20240912	135600	253043550	19790	19790	19790	19790	0
372	20240912	135500	253043550	19790	19790	19790	19790	0
373	20240912	135400	253043550	19790	19790	19790	19790	32
374	20240912	135300	252410270	19790	19790	19790	19790	0
375	20240912	135200	252410270	19790	19790	19790	19790	0
376	20240912	135100	252410270	19790	19790	19790	19790	0
377	20240912	135000	252410270	19790	19790	19790	19790	0
378	20240912	134900	252410270	19790	19790	19790	19790	47
379	20240912	134800	251480140	19790	19790	19790	19790	189
380	20240912	134700	247739830	19790	19790	19790	19790	0
381	20240912	134600	247739830	19790	19790	19790	19790	0
382	20240912	134500	247739830	19790	19790	19790	19790	0
383	20240912	134400	247739830	19790	19790	19790	19790	0
384	20240912	134300	247739830	19790	19790	19790	19790	5
385	20240912	134200	247640880	19800	19800	19800	19800	5
386	20240912	134100	247541880	19800	19800	19800	19800	92
387	20240912	134000	245720280	19800	19800	19800	19800	0
388	20240912	133900	245720280	19800	19800	19800	19800	310
389	20240912	133800	239582280	19790	19790	19790	19790	0
390	20240912	133700	239582280	19790	19790	19790	19790	56
391	20240912	133600	238474040	19790	19790	19790	19790	0
392	20240912	133500	238474040	19790	19790	19790	19790	20
393	20240912	133400	238078240	19790	19790	19790	19790	0
394	20240912	133300	238078240	19790	19790	19790	19790	1
395	20240912	133200	238058450	19770	19770	19770	19770	0
396	20240912	133100	238058450	19770	19770	19770	19770	0
397	20240912	133000	238058450	19770	19770	19770	19770	0
398	20240912	132900	238058450	19770	19770	19770	19770	0
399	20240912	132800	238058450	19770	19770	19770	19770	0
400	20240912	132700	238058450	19770	19780	19780	19770	109
401	20240912	132600	235903510	19770	19770	19770	19770	0
402	20240912	132500	235903510	19770	19770	19770	19770	0
403	20240912	132400	235903510	19770	19770	19770	19770	0
404	20240912	132300	235903510	19770	19770	19770	19770	0
405	20240912	132200	235903510	19770	19770	19770	19770	0
406	20240912	132100	235903510	19770	19800	19800	19770	48
407	20240912	132000	234953140	19870	19870	19870	19870	0
408	20240912	131900	234953140	19870	19870	19870	19870	47
409	20240912	131800	234019250	19870	19870	19870	19870	0
410	20240912	131700	234019250	19870	19870	19870	19870	196
411	20240912	131600	230124730	19880	19880	19880	19880	29
412	20240912	131500	229548210	19890	19890	19890	19890	47
413	20240912	131400	228613380	19890	19890	19890	19890	0
414	20240912	131300	228613380	19890	19900	19900	19890	364
415	20240912	131200	221371060	19900	19900	19900	19900	0
416	20240912	131100	221371060	19900	19900	19900	19900	0
417	20240912	131000	221371060	19900	19900	19900	19900	0
418	20240912	130900	221371060	19900	19900	19900	19900	90
419	20240912	130800	219580060	19900	19900	19900	19900	0
420	20240912	130700	219580060	19900	19900	19900	19900	0
421	20240912	130600	219580060	19900	19900	19900	19900	0
422	20240912	130500	219580060	19900	19890	19900	19890	75
423	20240912	130400	218088270	19880	19880	19880	19880	1
424	20240912	130300	218068390	19870	19870	19870	19870	0
425	20240912	130200	218068390	19870	19870	19870	19870	0
426	20240912	130100	218068390	19870	19870	19870	19870	0
427	20240912	130000	218068390	19870	19870	19870	19870	0
428	20240912	125900	218068390	19870	19870	19870	19870	66
429	20240912	125800	216756970	19860	19860	19860	19860	384
430	20240912	125700	209130730	19860	19860	19860	19860	0
431	20240912	125600	209130730	19860	19860	19860	19860	180
432	20240912	125500	205555930	19860	19860	19860	19860	73
433	20240912	125400	204106150	19870	19870	19870	19870	2
434	20240912	125300	204066410	19860	19860	19860	19860	0
435	20240912	125200	204066410	19860	19860	19860	19860	1
436	20240912	125100	204046550	19890	19860	19890	19860	64
437	20240912	125000	202775480	19860	19860	19860	19860	0
438	20240912	124900	202775480	19860	19860	19860	19860	0
439	20240912	124800	202775480	19860	19860	19860	19860	1
440	20240912	124700	202755620	19890	19890	19890	19890	77
441	20240912	124600	201224090	19860	19860	19860	19860	14
442	20240912	124500	200946050	19820	19820	19820	19820	0
443	20240912	124400	200946050	19820	19820	19820	19820	68
444	20240912	124300	199598290	19810	19810	19810	19810	0
445	20240912	124200	199598290	19810	19810	19810	19810	0
446	20240912	124100	199598290	19810	19810	19810	19810	62
447	20240912	124000	198370070	19800	19800	19800	19800	0
448	20240912	123900	198370070	19800	19800	19800	19800	0
449	20240912	123800	198370070	19800	19800	19800	19800	9
450	20240912	123700	198191870	19800	19790	19800	19790	316
451	20240912	123600	191935200	19700	19700	19700	19700	0
452	20240912	123500	191935200	19700	19700	19700	19700	0
453	20240912	123400	191935200	19700	19700	19700	19700	0
454	20240912	123300	191935200	19700	19700	19700	19700	0
455	20240912	123200	191935200	19700	19700	19700	19700	0
456	20240912	123100	191935200	19700	19700	19700	19700	1
457	20240912	123000	191915500	19690	19690	19690	19690	0
458	20240912	122900	191915500	19690	19690	19690	19690	0
459	20240912	122800	191915500	19690	19760	19760	19690	199
460	20240912	122700	187987230	19750	19750	19750	19750	0
461	20240912	122600	187987230	19750	19750	19750	19750	0
462	20240912	122500	187987230	19750	19750	19750	19750	0
463	20240912	122400	187987230	19750	19750	19750	19750	1
464	20240912	122300	187967480	19880	19880	19890	19880	48
465	20240912	122200	187012790	19890	19890	19890	19890	0
466	20240912	122100	187012790	19890	19890	19890	19890	94
467	20240912	122000	185143130	19890	19890	19890	19890	0
468	20240912	121900	185143130	19890	19890	19890	19890	161
469	20240912	121800	181940840	19890	19890	19890	19890	0
470	20240912	121700	181940840	19890	19800	19890	19800	322
471	20240912	121600	175542740	19800	19800	19800	19800	0
472	20240912	121500	175542740	19800	19750	19800	19750	367
473	20240912	121400	168276990	19740	19740	19740	19740	0
474	20240912	121300	168276990	19740	19740	19740	19740	0
475	20240912	121200	168276990	19740	19740	19740	19740	0
476	20240912	121100	168276990	19740	19740	19740	19740	0
477	20240912	121000	168276990	19740	19740	19740	19740	0
478	20240912	120900	168276990	19740	19740	19740	19740	0
479	20240912	120800	168276990	19740	19740	19740	19740	1
480	20240912	120700	168257250	19740	19780	19780	19740	52
481	20240912	120600	167228890	19780	19780	19780	19780	0
482	20240912	120500	167228890	19780	19780	19780	19780	46
483	20240912	120400	166319010	19780	19780	19780	19780	48
484	20240912	120300	165369570	19780	19780	19780	19780	0
485	20240912	120200	165369570	19780	19790	19790	19780	95
486	20240912	120100	163489530	19790	19790	19790	19790	0
487	20240912	120000	163489530	19790	19790	19790	19790	0
488	20240912	115900	163489530	19790	19790	19790	19790	0
489	20240912	115800	163489530	19790	19800	19800	19790	96
490	20240912	115700	161588740	19800	19800	19800	19800	0
491	20240912	115600	161588740	19800	19800	19800	19800	0
492	20240912	115500	161588740	19800	19800	19800	19800	0
493	20240912	115400	161588740	19800	19830	19830	19800	20
494	20240912	115300	161192300	19830	19830	19830	19830	130
495	20240912	115200	158614400	19830	19830	19830	19830	100
496	20240912	115100	156631400	19840	19850	19850	19840	37
497	20240912	115000	155896960	19850	19850	19850	19850	11
498	20240912	114900	155678610	19850	19850	19850	19850	47
499	20240912	114800	154745660	19850	19850	19850	19850	0
500	20240912	114700	154745660	19850	19850	19850	19850	93
501	20240912	114600	152899610	19850	19850	19850	19850	0
502	20240912	114500	152899610	19850	19850	19850	19850	0
503	20240912	114400	152899610	19850	19860	19860	19850	70
504	20240912	114300	151509650	19860	19860	19860	19860	0
505	20240912	114200	151509650	19860	19860	19860	19860	1
506	20240912	114100	151489790	19860	19860	19860	19860	1
507	20240912	114000	151469930	19850	19850	19850	19850	163
508	20240912	113900	148234380	19850	19850	19850	19850	0
509	20240912	113800	148234380	19850	19850	19850	19850	150
510	20240912	113700	145256880	19850	19850	19850	19850	0
511	20240912	113600	145256880	19850	19850	19850	19850	0
512	20240912	113500	145256880	19850	19850	19850	19850	0
513	20240912	113400	145256880	19850	19850	19850	19850	0
514	20240912	113300	145256880	19850	19850	19850	19850	30
515	20240912	113200	144661380	19850	19850	19850	19850	0
516	20240912	113100	144661380	19850	19850	19850	19850	170
517	20240912	113000	141286880	19850	19850	19850	19850	30
518	20240912	112900	140691380	19850	19850	19850	19850	0
519	20240912	112800	140691380	19850	19850	19850	19850	0
520	20240912	112700	140691380	19850	19850	19850	19850	53
521	20240912	112600	139639330	19850	19850	19850	19850	60
522	20240912	112500	138448330	19850	19850	19850	19850	0
523	20240912	112400	138448330	19850	19850	19850	19850	4
524	20240912	112300	138368930	19850	19860	19860	19850	47
525	20240912	112200	137435520	19860	19860	19860	19860	45
526	20240912	112100	136541820	19860	19860	19860	19860	2
527	20240912	112000	136502100	19860	19860	19860	19860	0
528	20240912	111900	136502100	19860	19860	19860	19860	48
529	20240912	111800	135548820	19870	19880	19890	19870	95
530	20240912	111700	133659340	19890	19890	19890	19890	74
531	20240912	111600	132187480	19890	19880	19890	19880	20
532	20240912	111500	131789730	19890	19890	19890	19890	15
533	20240912	111400	131491380	19890	19880	19890	19880	10
534	20240912	111300	131292530	19860	19860	19860	19860	0
535	20240912	111200	131292530	19860	19860	19860	19860	61
536	20240912	111100	130081070	19860	19860	19860	19860	0
537	20240912	111000	130081070	19860	19860	19860	19860	0
538	20240912	110900	130081070	19860	19860	19860	19860	0
539	20240912	110800	130081070	19860	19860	19860	19860	32
540	20240912	110700	129445550	19890	19890	19890	19860	96
541	20240912	110600	127536140	19890	19890	19890	19890	1
542	20240912	110500	127516250	19930	19950	19950	19930	16
543	20240912	110400	127197070	19960	19950	19960	19950	1287
544	20240912	110300	101521390	19950	19940	19950	19940	122
545	20240912	110200	99088530	19930	19870	19930	19870	722
546	20240912	110100	84725570	19860	19800	19860	19800	159
547	20240912	110000	81572470	19800	19800	19800	19800	0
548	20240912	105900	81572470	19800	19800	19800	19800	1
549	20240912	105800	81552670	19800	19800	19800	19800	5
550	20240912	105700	81453670	19800	19800	19800	19800	30
551	20240912	105600	80859670	19800	19800	19800	19800	0
552	20240912	105500	80859670	19800	19800	19800	19800	6
553	20240912	105400	80740870	19800	19800	19800	19800	18
554	20240912	105300	80384470	19850	19850	19850	19850	1
555	20240912	105200	80364620	19850	19850	19860	19850	94
556	20240912	105100	78498600	19850	19850	19850	19850	0
557	20240912	105000	78498600	19850	19850	19850	19850	30
558	20240912	104900	77903100	19850	19850	19850	19850	11
559	20240912	104800	77684750	19850	19850	19850	19850	193
560	20240912	104700	73853700	19850	19850	19850	19850	10
561	20240912	104600	73655200	19860	19860	19860	19860	38
562	20240912	104500	72900520	19850	19850	19850	19850	0
563	20240912	104400	72900520	19850	19810	19850	19810	558
564	20240912	104300	61834540	19810	19810	19810	19810	5
565	20240912	104200	61735490	19720	19720	19720	19720	0
566	20240912	104100	61735490	19720	19720	19720	19720	1
567	20240912	104000	61715770	19710	19710	19710	19710	0
568	20240912	103900	61715770	19710	19720	19720	19710	30
569	20240912	103800	61124430	19710	19710	19710	19710	0
570	20240912	103700	61124430	19710	19710	19710	19710	0
571	20240912	103600	61124430	19710	19710	19710	19710	30
572	20240912	103500	60533130	19710	19710	19710	19710	0
573	20240912	103400	60533130	19710	19710	19710	19710	0
574	20240912	103300	60533130	19710	19710	19710	19710	0
575	20240912	103200	60533130	19710	19720	19720	19710	30
576	20240912	103100	59941820	19710	19710	19710	19710	2
577	20240912	103000	59902400	19700	19700	19700	19700	0
578	20240912	102900	59902400	19700	19700	19700	19700	30
579	20240912	102800	59311400	19700	19820	19830	19700	47
580	20240912	102700	58379530	19830	19830	19830	19830	1
581	20240912	102600	58359700	19830	19830	19830	19830	47
582	20240912	102500	57427690	19830	19830	19830	19830	2
583	20240912	102400	57388030	19830	19830	19830	19830	47
584	20240912	102300	56456020	19830	19830	19830	19830	101
585	20240912	102200	54453190	19830	19820	19830	19820	114
586	20240912	102100	52192700	19700	19820	19820	19690	187
587	20240912	102000	48510000	19810	19810	19810	19810	94
588	20240912	101900	46647860	19810	19810	19810	19810	0
589	20240912	101800	46647860	19810	19810	19810	19810	94
590	20240912	101700	44785720	19810	19810	19810	19810	0
591	20240912	101600	44785720	19810	19810	19810	19810	132
592	20240912	101500	42170800	19810	19810	19810	19810	1
593	20240912	101400	42150990	19690	19700	19700	19690	30
594	20240912	101300	41560270	19690	19690	19690	19690	0
595	20240912	101200	41560270	19690	19690	19690	19690	0
596	20240912	101100	41560270	19690	19690	19690	19690	60
597	20240912	101000	40378870	19690	19690	19690	19690	17
598	20240912	100900	40044140	19680	19680	19680	19680	0
599	20240912	100800	40044140	19680	19680	19680	19680	0
600	20240912	100700	40044140	19680	19680	19680	19680	30
601	20240912	100600	39453740	19680	19680	19680	19680	0
602	20240912	100500	39453740	19680	19680	19680	19680	0
603	20240912	100400	39453740	19680	19680	19680	19680	0
604	20240912	100300	39453740	19680	19810	19810	19680	36
605	20240912	100200	38744490	19680	19680	19680	19680	0
606	20240912	100100	38744490	19680	19680	19680	19680	2
607	20240912	100000	38705130	19680	19690	19690	19680	135
608	20240912	095900	36048010	19680	19680	19680	19680	0
609	20240912	095800	36048010	19680	19680	19680	19680	0
610	20240912	095700	36048010	19680	19680	19680	19680	2
611	20240912	095600	36008650	19680	19820	19820	19680	77
612	20240912	095500	34486710	19830	19830	19830	19830	0
613	20240912	095400	34486710	19830	19830	19830	19830	47
614	20240912	095300	33554700	19840	19840	19840	19840	0
615	20240912	095200	33554700	19840	19840	19840	19840	116
616	20240912	095100	31253260	19840	19840	19840	19840	0
617	20240912	095000	31253260	19840	19840	19840	19840	47
618	20240912	094900	30320780	19840	19840	19840	19840	0
619	20240912	094800	30320780	19840	19810	19840	19810	57
620	20240912	094700	29191310	19810	19810	19810	19810	5
621	20240912	094600	29092260	19840	19810	19840	19810	61
622	20240912	094500	27883530	19810	19810	19810	19810	5
623	20240912	094400	27784480	19630	19820	19820	19630	48
624	20240912	094300	26833310	19820	19820	19820	19820	0
625	20240912	094200	26833310	19820	19810	19820	19810	47
626	20240912	094100	25901780	19820	19610	19820	19610	302
627	20240912	094000	19917380	19700	19680	19700	19680	237
628	20240912	093900	15252700	19680	19680	19680	19680	0
629	20240912	093800	15252700	19680	19660	19680	19660	69
630	20240912	093700	13895870	19660	19660	19660	19660	20
631	20240912	093600	13502670	19660	19560	19660	19560	182
632	20240912	093500	9941750	19560	19560	19560	19560	9
633	20240912	093400	9765710	19530	19530	19530	19530	0
634	20240912	093300	9765710	19530	19540	19540	19530	240
635	20240912	093200	5078490	19540	19650	19660	19540	107
636	20240912	093100	2982080	19660	19560	19660	19520	13
637	20240912	093000	2727950	19660	19660	19660	19660	47
638	20240912	092900	1803930	19660	19660	19660	19660	5
639	20240912	092800	1705630	19670	19670	19670	19670	5
640	20240912	092700	1607280	19670	19670	19670	19670	15
641	20240912	092600	1312230	19670	19670	19670	19670	5
642	20240912	092500	1213880	19670	19670	19670	19670	0
643	20240912	092400	1213880	19670	19670	19670	19670	1
644	20240912	092300	1194210	19510	19510	19510	19510	0
645	20240912	092200	1194210	19510	19510	19510	19510	2
646	20240912	092100	1155190	19500	19500	19500	19500	0
647	20240912	092000	1155190	19500	19500	19500	19500	0
648	20240912	091900	1155190	19500	19500	19500	19500	0
649	20240912	091800	1155190	19500	19500	19500	19500	1
650	20240912	091700	1135690	19670	19670	19670	19670	0
651	20240912	091600	1135690	19670	19670	19670	19670	0
652	20240912	091500	1135690	19670	19670	19670	19670	0
653	20240912	091400	1135690	19670	19670	19670	19670	1
654	20240912	091300	1116020	19670	19680	19680	19670	11
655	20240912	091200	899550	19500	19500	19500	19500	1
656	20240912	091100	880050	19700	19700	19700	19700	0
657	20240912	091000	880050	19700	19700	19700	19700	0
658	20240912	090900	880050	19700	19700	19700	19700	0
659	20240912	090800	880050	19700	19700	19700	19700	0
660	20240912	090700	880050	19700	19600	19700	19600	2
661	20240912	090600	840750	19500	19500	19500	19500	14
662	20240912	090500	567750	19500	19500	19500	19500	0
663	20240912	090400	567750	19500	19500	19500	19500	2
664	20240912	090300	528750	19490	19490	19490	19490	0
665	20240912	090200	528750	19490	19490	19490	19490	1
666	20240912	090100	509260	19840	19840	19840	19840	1
667	20240912	090000	489420	19470	19890	19890	19400	25