KissMeData/102940/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	201200	262400970	19110	19110	19110	19110	55
3	20240923	201100	262400970	19110	19110	19110	19110	0
4	20240923	201000	262400970	19110	19110	19110	19110	0
5	20240923	200900	262400970	19110	19110	19110	19110	0
6	20240923	200800	262400970	19110	19110	19110	19110	0
7	20240923	200700	262400970	19110	19110	19110	19110	0
8	20240923	200600	262400970	19110	19110	19110	19110	0
9	20240923	200500	262400970	19110	19110	19110	19110	0
10	20240923	200400	262400970	19110	19110	19110	19110	0
11	20240923	200300	262400970	19110	19110	19110	19110	0
12	20240923	200200	262400970	19110	19110	19110	19110	0
13	20240923	200100	262400970	19110	19110	19110	19110	0
14	20240923	200000	262400970	19110	19110	19110	19110	0
15	20240923	195900	262400970	19110	19110	19110	19110	0
16	20240923	195800	262400970	19110	19110	19110	19110	0
17	20240923	195700	262400970	19110	19110	19110	19110	0
18	20240923	195600	262400970	19110	19110	19110	19110	0
19	20240923	195500	262400970	19110	19110	19110	19110	0
20	20240923	195400	262400970	19110	19110	19110	19110	0
21	20240923	195300	262400970	19110	19110	19110	19110	0
22	20240923	195200	262400970	19110	19110	19110	19110	0
23	20240923	195100	262400970	19110	19110	19110	19110	0
24	20240923	195000	262400970	19110	19110	19110	19110	0
25	20240923	194900	262400970	19110	19110	19110	19110	0
26	20240923	194800	262400970	19110	19110	19110	19110	0
27	20240923	194700	262400970	19110	19110	19110	19110	0
28	20240923	194600	262400970	19110	19110	19110	19110	0
29	20240923	194500	262400970	19110	19110	19110	19110	0
30	20240923	194400	262400970	19110	19110	19110	19110	0
31	20240923	194300	262400970	19110	19110	19110	19110	0
32	20240923	194200	262400970	19110	19110	19110	19110	55
33	20240923	194100	262400970	19110	19110	19110	19110	0
34	20240923	194000	262400970	19110	19110	19110	19110	0
35	20240923	193900	262400970	19110	19110	19110	19110	0
36	20240923	193800	262400970	19110	19110	19110	19110	0
37	20240923	193700	262400970	19110	19110	19110	19110	0
38	20240923	193600	262400970	19110	19110	19110	19110	0
39	20240923	193500	262400970	19110	19110	19110	19110	0
40	20240923	193400	262400970	19110	19110	19110	19110	0
41	20240923	193300	262400970	19110	19110	19110	19110	0
42	20240923	193200	262400970	19110	19110	19110	19110	0
43	20240923	193100	262400970	19110	19110	19110	19110	0
44	20240923	193000	262400970	19110	19110	19110	19110	0
45	20240923	192900	262400970	19110	19110	19110	19110	0
46	20240923	192800	262400970	19110	19110	19110	19110	0
47	20240923	192700	262400970	19110	19110	19110	19110	0
48	20240923	192600	262400970	19110	19110	19110	19110	0
49	20240923	192500	262400970	19110	19110	19110	19110	0
50	20240923	192400	262400970	19110	19110	19110	19110	0
51	20240923	192300	262400970	19110	19110	19110	19110	0
52	20240923	192200	262400970	19110	19110	19110	19110	0
53	20240923	192100	262400970	19110	19110	19110	19110	0
54	20240923	192000	262400970	19110	19110	19110	19110	0
55	20240923	191900	262400970	19110	19110	19110	19110	0
56	20240923	191800	262400970	19110	19110	19110	19110	0
57	20240923	191700	262400970	19110	19110	19110	19110	0
58	20240923	191600	262400970	19110	19110	19110	19110	0
59	20240923	191500	262400970	19110	19110	19110	19110	0
60	20240923	191400	262400970	19110	19110	19110	19110	0
61	20240923	191300	262400970	19110	19110	19110	19110	0
62	20240923	191200	262400970	19110	19110	19110	19110	55
63	20240923	191100	262400970	19110	19110	19110	19110	0
64	20240923	191000	262400970	19110	19110	19110	19110	0
65	20240923	190900	262400970	19110	19110	19110	19110	0
66	20240923	190800	262400970	19110	19110	19110	19110	0
67	20240923	190700	262400970	19110	19110	19110	19110	0
68	20240923	190600	262400970	19110	19110	19110	19110	0
69	20240923	190500	262400970	19110	19110	19110	19110	0
70	20240923	190400	262400970	19110	19110	19110	19110	0
71	20240923	190300	262400970	19110	19110	19110	19110	0
72	20240923	190200	262400970	19110	19110	19110	19110	0
73	20240923	190100	262400970	19110	19110	19110	19110	0
74	20240923	190000	262400970	19110	19110	19110	19110	0
75	20240923	185900	262400970	19110	19110	19110	19110	0
76	20240923	185800	262400970	19110	19110	19110	19110	0
77	20240923	185700	262400970	19110	19110	19110	19110	0
78	20240923	185600	262400970	19110	19110	19110	19110	0
79	20240923	185500	262400970	19110	19110	19110	19110	0
80	20240923	185400	262400970	19110	19110	19110	19110	0
81	20240923	185300	262400970	19110	19110	19110	19110	0
82	20240923	185200	262400970	19110	19110	19110	19110	0
83	20240923	185100	262400970	19110	19110	19110	19110	0
84	20240923	185000	262400970	19110	19110	19110	19110	0
85	20240923	184900	262400970	19110	19110	19110	19110	0
86	20240923	184800	262400970	19110	19110	19110	19110	0
87	20240923	184700	262400970	19110	19110	19110	19110	0
88	20240923	184600	262400970	19110	19110	19110	19110	0
89	20240923	184500	262400970	19110	19110	19110	19110	0
90	20240923	184400	262400970	19110	19110	19110	19110	0
91	20240923	184300	262400970	19110	19110	19110	19110	0
92	20240923	184200	262400970	19110	19110	19110	19110	55
93	20240923	184100	262400970	19110	19110	19110	19110	0
94	20240923	184000	262400970	19110	19110	19110	19110	0
95	20240923	183900	262400970	19110	19110	19110	19110	0
96	20240923	183800	262400970	19110	19110	19110	19110	0
97	20240923	183700	262400970	19110	19110	19110	19110	0
98	20240923	183600	262400970	19110	19110	19110	19110	0
99	20240923	183500	262400970	19110	19110	19110	19110	0
100	20240923	183400	262400970	19110	19110	19110	19110	0
101	20240923	183300	262400970	19110	19110	19110	19110	0
102	20240923	183200	262400970	19110	19110	19110	19110	0
103	20240923	183100	262400970	19110	19110	19110	19110	0
104	20240923	183000	262400970	19110	19110	19110	19110	0
105	20240923	182900	262400970	19110	19110	19110	19110	0
106	20240923	182800	262400970	19110	19110	19110	19110	0
107	20240923	182700	262400970	19110	19110	19110	19110	0
108	20240923	182600	262400970	19110	19110	19110	19110	0
109	20240923	182500	262400970	19110	19110	19110	19110	0
110	20240923	182400	262400970	19110	19110	19110	19110	0
111	20240923	182300	262400970	19110	19110	19110	19110	0
112	20240923	182200	262400970	19110	19110	19110	19110	0
113	20240923	182100	262400970	19110	19110	19110	19110	0
114	20240923	182000	262400970	19110	19110	19110	19110	0
115	20240923	181900	262400970	19110	19110	19110	19110	0
116	20240923	181800	262400970	19110	19110	19110	19110	0
117	20240923	181700	262400970	19110	19110	19110	19110	0
118	20240923	181600	262400970	19110	19110	19110	19110	0
119	20240923	181500	262400970	19110	19110	19110	19110	0
120	20240923	181400	262400970	19110	19110	19110	19110	0
121	20240923	181300	262400970	19110	19110	19110	19110	0
122	20240923	181200	262400970	19110	19110	19110	19110	55
123	20240923	181100	262400970	19110	19110	19110	19110	0
124	20240923	181000	262400970	19110	19110	19110	19110	0
125	20240923	180900	262400970	19110	19110	19110	19110	0
126	20240923	180800	262400970	19110	19110	19110	19110	0
127	20240923	180700	262400970	19110	19110	19110	19110	0
128	20240923	180600	262400970	19110	19110	19110	19110	0
129	20240923	180500	262400970	19110	19110	19110	19110	0
130	20240923	180400	262400970	19110	19110	19110	19110	0
131	20240923	180300	262400970	19110	19110	19110	19110	0
132	20240923	180200	262400970	19110	19110	19110	19110	0
133	20240923	180100	262400970	19110	19110	19110	19110	0
134	20240923	180000	262400970	19110	19110	19110	19110	0
135	20240923	175900	262400970	19110	19110	19110	19110	0
136	20240923	175800	262400970	19110	19110	19110	19110	0
137	20240923	175700	262400970	19110	19110	19110	19110	0
138	20240923	175600	262400970	19110	19110	19110	19110	0
139	20240923	175500	262400970	19110	19110	19110	19110	0
140	20240923	175400	262400970	19110	19110	19110	19110	0
141	20240923	175300	262400970	19110	19110	19110	19110	0
142	20240923	175200	262400970	19110	19110	19110	19110	0
143	20240923	175100	262400970	19110	19110	19110	19110	0
144	20240923	175000	262400970	19110	19110	19110	19110	0
145	20240923	174900	262400970	19110	19110	19110	19110	0
146	20240923	174800	262400970	19110	19110	19110	19110	0
147	20240923	174700	262400970	19110	19110	19110	19110	0
148	20240923	174600	262400970	19110	19110	19110	19110	0
149	20240923	174500	262400970	19110	19110	19110	19110	0
150	20240923	174400	262400970	19110	19110	19110	19110	0
151	20240923	174300	262400970	19110	19110	19110	19110	0
152	20240923	174200	262400970	19110	19110	19110	19110	55
153	20240923	174100	262400970	19110	19110	19110	19110	0
154	20240923	174000	262400970	19110	19110	19110	19110	0
155	20240923	173900	262400970	19110	19110	19110	19110	0
156	20240923	173800	262400970	19110	19110	19110	19110	0
157	20240923	173700	262400970	19110	19110	19110	19110	0
158	20240923	173600	262400970	19110	19110	19110	19110	0
159	20240923	173500	262400970	19110	19110	19110	19110	0
160	20240923	173400	262400970	19110	19110	19110	19110	0
161	20240923	173300	262400970	19110	19110	19110	19110	0
162	20240923	173200	262400970	19110	19110	19110	19110	0
163	20240923	173100	262400970	19110	19110	19110	19110	0
164	20240923	173000	262400970	19110	19110	19110	19110	0
165	20240923	172900	262400970	19110	19110	19110	19110	0
166	20240923	172800	262400970	19110	19110	19110	19110	0
167	20240923	172700	262400970	19110	19110	19110	19110	0
168	20240923	172600	262400970	19110	19110	19110	19110	0
169	20240923	172500	262400970	19110	19110	19110	19110	0
170	20240923	172400	262400970	19110	19110	19110	19110	0
171	20240923	172300	262400970	19110	19110	19110	19110	0
172	20240923	172200	262400970	19110	19110	19110	19110	0
173	20240923	172100	262400970	19110	19110	19110	19110	0
174	20240923	172000	262400970	19110	19110	19110	19110	0
175	20240923	171900	262400970	19110	19110	19110	19110	0
176	20240923	171800	262400970	19110	19110	19110	19110	0
177	20240923	171700	262400970	19110	19110	19110	19110	0
178	20240923	171600	262400970	19110	19110	19110	19110	0
179	20240923	171500	262400970	19110	19110	19110	19110	0
180	20240923	171400	262400970	19110	19110	19110	19110	0
181	20240923	171300	262400970	19110	19110	19110	19110	0
182	20240923	171200	262400970	19110	19110	19110	19110	55
183	20240923	171100	262400970	19110	19110	19110	19110	0
184	20240923	171000	262400970	19110	19110	19110	19110	0
185	20240923	170900	262400970	19110	19110	19110	19110	0
186	20240923	170800	262400970	19110	19110	19110	19110	0
187	20240923	170700	262400970	19110	19110	19110	19110	0
188	20240923	170600	262400970	19110	19110	19110	19110	0
189	20240923	170500	262400970	19110	19110	19110	19110	0
190	20240923	170400	262400970	19110	19110	19110	19110	0
191	20240923	170300	262400970	19110	19110	19110	19110	0
192	20240923	170200	262400970	19110	19110	19110	19110	0
193	20240923	170100	262400970	19110	19110	19110	19110	0
194	20240923	170000	262400970	19110	19110	19110	19110	0
195	20240923	165900	262400970	19110	19110	19110	19110	0
196	20240923	165800	262400970	19110	19110	19110	19110	0
197	20240923	165700	262400970	19110	19110	19110	19110	0
198	20240923	165600	262400970	19110	19110	19110	19110	0
199	20240923	165500	262400970	19110	19110	19110	19110	0
200	20240923	165400	262400970	19110	19110	19110	19110	0
201	20240923	165300	262400970	19110	19110	19110	19110	0
202	20240923	165200	262400970	19110	19110	19110	19110	0
203	20240923	165100	262400970	19110	19110	19110	19110	0
204	20240923	165000	262400970	19110	19110	19110	19110	0
205	20240923	164900	262400970	19110	19110	19110	19110	0
206	20240923	164800	262400970	19110	19110	19110	19110	0
207	20240923	164700	262400970	19110	19110	19110	19110	0
208	20240923	164600	262400970	19110	19110	19110	19110	0
209	20240923	164500	262400970	19110	19110	19110	19110	0
210	20240923	164400	262400970	19110	19110	19110	19110	0
211	20240923	164300	262400970	19110	19110	19110	19110	0
212	20240923	164200	262400970	19110	19110	19110	19110	55
213	20240923	164100	262400970	19110	19110	19110	19110	0
214	20240923	164000	262400970	19110	19110	19110	19110	0
215	20240923	163900	262400970	19110	19110	19110	19110	0
216	20240923	163800	262400970	19110	19110	19110	19110	0
217	20240923	163700	262400970	19110	19110	19110	19110	0
218	20240923	163600	262400970	19110	19110	19110	19110	0
219	20240923	163500	262400970	19110	19110	19110	19110	0
220	20240923	163400	262400970	19110	19110	19110	19110	0
221	20240923	163300	262400970	19110	19110	19110	19110	0
222	20240923	163200	262400970	19110	19110	19110	19110	0
223	20240923	163100	262400970	19110	19110	19110	19110	0
224	20240923	163000	262400970	19110	19110	19110	19110	0
225	20240923	162900	262400970	19110	19110	19110	19110	0
226	20240923	162800	262400970	19110	19110	19110	19110	0
227	20240923	162700	262400970	19110	19110	19110	19110	0
228	20240923	162600	262400970	19110	19110	19110	19110	0
229	20240923	162500	262400970	19110	19110	19110	19110	0
230	20240923	162400	262400970	19110	19110	19110	19110	0
231	20240923	162300	262400970	19110	19110	19110	19110	0
232	20240923	162200	262400970	19110	19110	19110	19110	0
233	20240923	162100	262400970	19110	19110	19110	19110	0
234	20240923	162000	262400970	19110	19110	19110	19110	0
235	20240923	161900	262400970	19110	19110	19110	19110	0
236	20240923	161800	262400970	19110	19110	19110	19110	0
237	20240923	161700	262400970	19110	19110	19110	19110	0
238	20240923	161600	262400970	19110	19110	19110	19110	0
239	20240923	161500	262400970	19110	19110	19110	19110	0
240	20240923	161400	262400970	19110	19110	19110	19110	0
241	20240923	161300	262400970	19110	19110	19110	19110	0
242	20240923	161200	262400970	19110	19110	19110	19110	55
243	20240923	161100	262400970	19110	19110	19110	19110	0
244	20240923	161000	262400970	19110	19110	19110	19110	0
245	20240923	160900	262400970	19110	19110	19110	19110	0
246	20240923	160800	262400970	19110	19110	19110	19110	0
247	20240923	160700	262400970	19110	19110	19110	19110	0
248	20240923	160600	262400970	19110	19110	19110	19110	0
249	20240923	160500	262400970	19110	19110	19110	19110	0
250	20240923	160400	262400970	19110	19110	19110	19110	0
251	20240923	160300	262400970	19110	19110	19110	19110	0
252	20240923	160200	262400970	19110	19110	19110	19110	0
253	20240923	160100	262400970	19110	19110	19110	19110	0
254	20240923	160000	262400970	19110	19110	19110	19110	0
255	20240923	155900	262400970	19110	19110	19110	19110	0
256	20240923	155800	262400970	19110	19110	19110	19110	0
257	20240923	155700	262400970	19110	19110	19110	19110	0
258	20240923	155600	262400970	19110	19110	19110	19110	0
259	20240923	155500	262400970	19110	19110	19110	19110	0
260	20240923	155400	262400970	19110	19110	19110	19110	0
261	20240923	155300	262400970	19110	19110	19110	19110	0
262	20240923	155200	262400970	19110	19110	19110	19110	0
263	20240923	155100	262400970	19110	19110	19110	19110	0
264	20240923	155000	262400970	19110	19110	19110	19110	0
265	20240923	154900	262400970	19110	19110	19110	19110	0
266	20240923	154800	262400970	19110	19110	19110	19110	0
267	20240923	154700	262400970	19110	19110	19110	19110	0
268	20240923	154600	262400970	19110	19110	19110	19110	0
269	20240923	154500	262400970	19110	19110	19110	19110	0
270	20240923	154400	262400970	19110	19110	19110	19110	0
271	20240923	154300	262400970	19110	19110	19110	19110	0
272	20240923	154200	262400970	19110	19110	19110	19110	55
273	20240923	154100	262400970	19110	19110	19110	19110	0
274	20240923	154000	262400970	19110	19110	19110	19110	0
275	20240923	153900	262400970	19110	19110	19110	19110	0
276	20240923	153800	262400970	19110	19110	19110	19110	0
277	20240923	153700	262400970	19110	19110	19110	19110	0
278	20240923	153600	262400970	19110	19110	19110	19110	0
279	20240923	153500	262400970	19110	19110	19110	19110	0
280	20240923	153400	262400970	19110	19110	19110	19110	0
281	20240923	153300	262400970	19110	19110	19110	19110	0
282	20240923	153200	262400970	19110	19110	19110	19110	0
283	20240923	153100	262400970	19110	19110	19110	19110	0
284	20240923	153000	262400970	19110	19110	19110	19110	55
285	20240923	152900	261349920	19110	19110	19110	19110	0
286	20240923	152800	261349920	19110	19110	19110	19110	0
287	20240923	152700	261349920	19110	19110	19110	19110	0
288	20240923	152600	261349920	19110	19110	19110	19110	0
289	20240923	152500	261349920	19110	19110	19110	19110	0
290	20240923	152400	261349920	19110	19110	19110	19110	0
291	20240923	152300	261349920	19110	19110	19110	19110	0
292	20240923	152200	261349920	19110	19110	19110	19110	0
293	20240923	152100	261349920	19110	19110	19110	19110	0
294	20240923	152000	261349920	19110	19110	19110	19110	0
295	20240923	151900	261349920	19110	19110	19110	19110	0
296	20240923	151800	261349920	19110	19110	19110	19110	1
297	20240923	151700	261330810	19090	19100	19100	19090	23
298	20240923	151600	260891720	19100	19110	19110	19090	101
299	20240923	151500	258963110	19100	19100	19100	19100	31
300	20240923	151400	258371010	19130	19130	19130	19130	0
301	20240923	151300	258371010	19130	19130	19130	19130	1
302	20240923	151200	258351880	19110	19110	19110	19110	4
303	20240923	151100	258275440	19090	19110	19110	19090	19
304	20240923	151000	257912710	19120	19110	19120	19110	80
305	20240923	150900	256383310	19110	19110	19110	19110	25
306	20240923	150800	255905560	19110	19090	19110	19090	34
307	20240923	150700	255255840	19090	19080	19090	19080	21
308	20240923	150600	254855050	19080	19080	19080	19080	6
309	20240923	150500	254740570	19080	19080	19080	19080	0
310	20240923	150400	254740570	19080	19080	19080	19080	2
311	20240923	150300	254702410	19080	19080	19080	19080	0
312	20240923	150200	254702410	19080	19080	19080	19080	0
313	20240923	150100	254702410	19080	19080	19080	19080	0
314	20240923	150000	254702410	19080	19080	19080	19080	0
315	20240923	145900	254702410	19080	19080	19080	19080	0
316	20240923	145800	254702410	19080	19070	19080	19070	11
317	20240923	145700	254492630	19080	19080	19080	19080	0
318	20240923	145600	254492630	19080	19080	19080	19080	10
319	20240923	145500	254301830	19080	19080	19080	19080	0
320	20240923	145400	254301830	19080	19080	19080	19080	0
321	20240923	145300	254301830	19080	19080	19080	19080	0
322	20240923	145200	254301830	19080	19080	19080	19080	0
323	20240923	145100	254301830	19080	19080	19080	19080	0
324	20240923	145000	254301830	19080	19080	19080	19080	0
325	20240923	144900	254301830	19080	19080	19080	19080	0
326	20240923	144800	254301830	19080	19080	19080	19080	35
327	20240923	144700	253634030	19080	19080	19080	19080	2
328	20240923	144600	253595870	19080	19080	19080	19080	18
329	20240923	144500	253252430	19080	19080	19080	19080	1
330	20240923	144400	253233350	19070	19070	19070	19070	0
331	20240923	144300	253233350	19070	19070	19070	19070	0
332	20240923	144200	253233350	19070	19070	19070	19070	0
333	20240923	144100	253233350	19070	19070	19070	19070	0
334	20240923	144000	253233350	19070	19070	19070	19070	14
335	20240923	143900	252966370	19080	19080	19080	19080	0
336	20240923	143800	252966370	19080	19080	19080	19080	232
337	20240923	143700	248539810	19090	19090	19090	19090	0
338	20240923	143600	248539810	19090	19090	19090	19090	0
339	20240923	143500	248539810	19090	19090	19090	19090	0
340	20240923	143400	248539810	19090	19090	19090	19090	0
341	20240923	143300	248539810	19090	19090	19090	19090	50
342	20240923	143200	247585310	19100	19100	19100	19100	0
343	20240923	143100	247585310	19100	19100	19100	19100	0
344	20240923	143000	247585310	19100	19100	19100	19100	0
345	20240923	142900	247585310	19100	19100	19100	19100	0
346	20240923	142800	247585310	19100	19100	19100	19100	0
347	20240923	142700	247585310	19100	19100	19100	19100	68
348	20240923	142600	246286510	19110	19100	19110	19100	16
349	20240923	142500	245980900	19100	19100	19100	19100	51
350	20240923	142400	245006800	19100	19100	19100	19100	0
351	20240923	142300	245006800	19100	19100	19100	19100	50
352	20240923	142200	244051800	19110	19110	19110	19110	0
353	20240923	142100	244051800	19110	19110	19110	19110	0
354	20240923	142000	244051800	19110	19110	19110	19110	0
355	20240923	141900	244051800	19110	19110	19110	19110	1
356	20240923	141800	244032690	19090	19090	19090	19090	0
357	20240923	141700	244032690	19090	19090	19090	19090	0
358	20240923	141600	244032690	19090	19090	19090	19090	0
359	20240923	141500	244032690	19090	19100	19100	19090	184
360	20240923	141400	240518560	19100	19100	19100	19100	0
361	20240923	141300	240518560	19100	19100	19100	19100	12
362	20240923	141200	240289360	19100	19100	19100	19100	154
363	20240923	141100	237347960	19100	19100	19100	19100	0
364	20240923	141000	237347960	19100	19100	19100	19100	0
365	20240923	140900	237347960	19100	19100	19100	19100	50
366	20240923	140800	236392960	19100	19100	19100	19100	66
367	20240923	140700	235132360	19100	19100	19100	19090	115
368	20240923	140600	232936810	19080	19080	19080	19080	0
369	20240923	140500	232936810	19080	19080	19080	19080	0
370	20240923	140400	232936810	19080	19080	19080	19080	0
371	20240923	140300	232936810	19080	19080	19080	19080	0
372	20240923	140200	232936810	19080	19080	19080	19080	0
373	20240923	140100	232936810	19080	19080	19080	19080	0
374	20240923	140000	232936810	19080	19080	19080	19080	0
375	20240923	135900	232936810	19080	19080	19080	19080	0
376	20240923	135800	232936810	19080	19080	19080	19080	10
377	20240923	135700	232746010	19080	19080	19080	19080	0
378	20240923	135600	232746010	19080	19080	19080	19080	0
379	20240923	135500	232746010	19080	19080	19080	19080	0
380	20240923	135400	232746010	19080	19080	19080	19080	0
381	20240923	135300	232746010	19080	19080	19080	19080	0
382	20240923	135200	232746010	19080	19080	19080	19080	0
383	20240923	135100	232746010	19080	19080	19080	19080	0
384	20240923	135000	232746010	19080	19080	19080	19080	0
385	20240923	134900	232746010	19080	19080	19080	19080	0
386	20240923	134800	232746010	19080	19080	19080	19080	0
387	20240923	134700	232746010	19080	19080	19080	19080	0
388	20240923	134600	232746010	19080	19080	19080	19080	0
389	20240923	134500	232746010	19080	19080	19080	19080	0
390	20240923	134400	232746010	19080	19080	19080	19080	3
391	20240923	134300	232688770	19080	19080	19080	19080	0
392	20240923	134200	232688770	19080	19080	19080	19080	174
393	20240923	134100	229368850	19100	19100	19100	19100	0
394	20240923	134000	229368850	19100	19100	19100	19100	0
395	20240923	133900	229368850	19100	19100	19100	19100	0
396	20240923	133800	229368850	19100	19100	19100	19100	0
397	20240923	133700	229368850	19100	19100	19100	19100	1
398	20240923	133600	229349750	19080	19080	19080	19080	0
399	20240923	133500	229349750	19080	19080	19080	19080	0
400	20240923	133400	229349750	19080	19080	19080	19080	0
401	20240923	133300	229349750	19080	19080	19080	19080	0
402	20240923	133200	229349750	19080	19080	19080	19080	0
403	20240923	133100	229349750	19080	19080	19080	19080	0
404	20240923	133000	229349750	19080	19080	19080	19080	0
405	20240923	132900	229349750	19080	19080	19080	19080	0
406	20240923	132800	229349750	19080	19080	19080	19080	0
407	20240923	132700	229349750	19080	19080	19080	19080	0
408	20240923	132600	229349750	19080	19080	19080	19080	0
409	20240923	132500	229349750	19080	19080	19080	19080	0
410	20240923	132400	229349750	19080	19080	19080	19080	40
411	20240923	132300	228586550	19080	19080	19080	19080	0
412	20240923	132200	228586550	19080	19080	19080	19080	0
413	20240923	132100	228586550	19080	19080	19080	19080	0
414	20240923	132000	228586550	19080	19080	19080	19080	0
415	20240923	131900	228586550	19080	19080	19080	19080	0
416	20240923	131800	228586550	19080	19080	19080	19080	0
417	20240923	131700	228586550	19080	19080	19080	19080	0
418	20240923	131600	228586550	19080	19080	19080	19080	159
419	20240923	131500	225552830	19080	19080	19080	19080	0
420	20240923	131400	225552830	19080	19080	19080	19080	1
421	20240923	131300	225533750	19070	19070	19070	19070	0
422	20240923	131200	225533750	19070	19070	19070	19070	0
423	20240923	131100	225533750	19070	19070	19070	19070	0
424	20240923	131000	225533750	19070	19070	19070	19070	8
425	20240923	130900	225381190	19070	19070	19070	19070	0
426	20240923	130800	225381190	19070	19070	19070	19070	0
427	20240923	130700	225381190	19070	19070	19070	19070	0
428	20240923	130600	225381190	19070	19070	19070	19070	0
429	20240923	130500	225381190	19070	19060	19070	19060	200
430	20240923	130400	221567230	19070	19070	19070	19070	0
431	20240923	130300	221567230	19070	19070	19070	19070	0
432	20240923	130200	221567230	19070	19070	19070	19070	0
433	20240923	130100	221567230	19070	19070	19070	19070	0
434	20240923	130000	221567230	19070	19070	19070	19070	0
435	20240923	125900	221567230	19070	19070	19070	19070	0
436	20240923	125800	221567230	19070	19070	19070	19070	0
437	20240923	125700	221567230	19070	19070	19070	19070	0
438	20240923	125600	221567230	19070	19070	19070	19070	0
439	20240923	125500	221567230	19070	19070	19070	19070	0
440	20240923	125400	221567230	19070	19070	19070	19070	0
441	20240923	125300	221567230	19070	19070	19070	19070	0
442	20240923	125200	221567230	19070	19070	19070	19070	0
443	20240923	125100	221567230	19070	19070	19070	19070	0
444	20240923	125000	221567230	19070	19070	19070	19070	10
445	20240923	124900	221376530	19070	19070	19070	19070	0
446	20240923	124800	221376530	19070	19070	19070	19070	0
447	20240923	124700	221376530	19070	19070	19070	19070	0
448	20240923	124600	221376530	19070	19070	19070	19070	5
449	20240923	124500	221281180	19070	19070	19070	19070	0
450	20240923	124400	221281180	19070	19070	19070	19070	0
451	20240923	124300	221281180	19070	19070	19070	19070	0
452	20240923	124200	221281180	19070	19070	19070	19070	0
453	20240923	124100	221281180	19070	19070	19070	19070	0
454	20240923	124000	221281180	19070	19070	19070	19070	0
455	20240923	123900	221281180	19070	19070	19070	19070	6
456	20240923	123800	221166760	19070	19070	19070	19070	0
457	20240923	123700	221166760	19070	19070	19070	19070	0
458	20240923	123600	221166760	19070	19070	19070	19070	0
459	20240923	123500	221166760	19070	19070	19070	19070	0
460	20240923	123400	221166760	19070	19070	19070	19070	0
461	20240923	123300	221166760	19070	19070	19070	19070	0
462	20240923	123200	221166760	19070	19070	19070	19070	0
463	20240923	123100	221166760	19070	19070	19070	19070	0
464	20240923	123000	221166760	19070	19070	19070	19070	0
465	20240923	122900	221166760	19070	19070	19070	19070	0
466	20240923	122800	221166760	19070	19070	19070	19070	5
467	20240923	122700	221071410	19100	19100	19100	19100	0
468	20240923	122600	221071410	19100	19100	19100	19100	0
469	20240923	122500	221071410	19100	19100	19100	19100	0
470	20240923	122400	221071410	19100	19080	19100	19080	100
471	20240923	122300	219161720	19010	19010	19010	19010	0
472	20240923	122200	219161720	19010	19010	19010	19010	0
473	20240923	122100	219161720	19010	19010	19010	19010	0
474	20240923	122000	219161720	19010	19010	19010	19010	0
475	20240923	121900	219161720	19010	19010	19010	19010	103
476	20240923	121800	217203690	19010	19010	19010	19010	59
477	20240923	121700	216082100	19010	19010	19010	19010	33
478	20240923	121600	215454770	19010	19010	19010	19010	2
479	20240923	121500	215416750	19010	19010	19010	19010	8
480	20240923	121400	215264670	19010	19010	19010	19010	31
481	20240923	121300	214675360	19010	19000	19010	19000	107
482	20240923	121200	212641360	18910	18910	18910	18910	3
483	20240923	121100	212584630	18900	18900	18900	18900	0
484	20240923	121000	212584630	18900	18990	18990	18900	4000
485	20240923	120900	136959150	19140	19140	19140	19140	1
486	20240923	120800	136940010	19140	19140	19140	18950	303
487	20240923	120700	131181040	19150	19150	19150	19150	0
488	20240923	120600	131181040	19150	19150	19150	19150	0
489	20240923	120500	131181040	19150	19150	19150	19150	0
490	20240923	120400	131181040	19150	19150	19150	19150	0
491	20240923	120300	131181040	19150	19130	19150	19130	542
492	20240923	120200	120805850	19140	19140	19140	19140	0
493	20240923	120100	120805850	19140	19140	19140	19140	0
494	20240923	120000	120805850	19140	19140	19140	19140	0
495	20240923	115900	120805850	19140	19140	19140	19140	0
496	20240923	115800	120805850	19140	19140	19140	19140	0
497	20240923	115700	120805850	19140	19140	19140	19140	0
498	20240923	115600	120805850	19140	19140	19140	19140	0
499	20240923	115500	120805850	19140	19140	19140	19140	0
500	20240923	115400	120805850	19140	19140	19140	19140	0
501	20240923	115300	120805850	19140	19140	19140	19140	0
502	20240923	115200	120805850	19140	19140	19140	19140	0
503	20240923	115100	120805850	19140	19140	19140	19140	0
504	20240923	115000	120805850	19140	19140	19140	19140	0
505	20240923	114900	120805850	19140	19140	19140	19140	0
506	20240923	114800	120805850	19140	19140	19140	19140	0
507	20240923	114700	120805850	19140	19140	19140	19140	0
508	20240923	114600	120805850	19140	19140	19140	19140	0
509	20240923	114500	120805850	19140	19140	19140	19140	0
510	20240923	114400	120805850	19140	19140	19140	19140	0
511	20240923	114300	120805850	19140	19140	19140	19140	0
512	20240923	114200	120805850	19140	19140	19140	19140	0
513	20240923	114100	120805850	19140	19140	19140	19140	0
514	20240923	114000	120805850	19140	19140	19140	19140	0
515	20240923	113900	120805850	19140	19140	19140	19140	0
516	20240923	113800	120805850	19140	19140	19140	19140	1
517	20240923	113700	120786710	19130	19130	19130	19130	0
518	20240923	113600	120786710	19130	19130	19130	19130	100
519	20240923	113500	118873710	19130	19130	19130	19130	0
520	20240923	113400	118873710	19130	19130	19130	19130	0
521	20240923	113300	118873710	19130	19130	19130	19130	0
522	20240923	113200	118873710	19130	19130	19130	19130	10
523	20240923	113100	118682410	19140	19140	19140	19140	0
524	20240923	113000	118682410	19140	19140	19140	19140	0
525	20240923	112900	118682410	19140	19140	19140	19140	0
526	20240923	112800	118682410	19140	19140	19140	19140	0
527	20240923	112700	118682410	19140	19140	19140	19140	0
528	20240923	112600	118682410	19140	19140	19140	19140	0
529	20240923	112500	118682410	19140	19140	19140	19140	0
530	20240923	112400	118682410	19140	19140	19140	19140	0
531	20240923	112300	118682410	19140	19140	19140	19140	0
532	20240923	112200	118682410	19140	19140	19140	19140	0
533	20240923	112100	118682410	19140	19140	19140	19140	0
534	20240923	112000	118682410	19140	19140	19140	19140	0
535	20240923	111900	118682410	19140	19140	19140	19140	0
536	20240923	111800	118682410	19140	19140	19140	19140	0
537	20240923	111700	118682410	19140	19140	19140	19140	0
538	20240923	111600	118682410	19140	19140	19140	19140	16
539	20240923	111500	118376170	19130	19080	19130	19080	23
540	20240923	111400	117936830	19080	19080	19080	19080	1
541	20240923	111300	117917750	19080	19080	19080	19080	0
542	20240923	111200	117917750	19080	19080	19080	19080	1
543	20240923	111100	117898670	19080	19080	19080	19080	0
544	20240923	111000	117898670	19080	19080	19080	19080	0
545	20240923	110900	117898670	19080	19080	19080	19080	0
546	20240923	110800	117898670	19080	19080	19080	19080	0
547	20240923	110700	117898670	19080	19080	19080	19080	0
548	20240923	110600	117898670	19080	19080	19080	19080	0
549	20240923	110500	117898670	19080	19080	19080	19080	0
550	20240923	110400	117898670	19080	19080	19080	19080	0
551	20240923	110300	117898670	19080	19080	19080	19080	0
552	20240923	110200	117898670	19080	19080	19080	19080	0
553	20240923	110100	117898670	19080	19080	19080	19080	0
554	20240923	110000	117898670	19080	19080	19080	19080	0
555	20240923	105900	117898670	19080	19080	19080	19080	0
556	20240923	105800	117898670	19080	19080	19080	19080	0
557	20240923	105700	117898670	19080	19080	19080	19080	0
558	20240923	105600	117898670	19080	19080	19080	19080	0
559	20240923	105500	117898670	19080	19080	19080	19080	0
560	20240923	105400	117898670	19080	19080	19080	19080	0
561	20240923	105300	117898670	19080	19080	19080	19080	34
562	20240923	105200	117249950	19080	19080	19080	19080	0
563	20240923	105100	117249950	19080	19080	19080	19080	0
564	20240923	105000	117249950	19080	19080	19080	19080	0
565	20240923	104900	117249950	19080	19080	19080	19080	0
566	20240923	104800	117249950	19080	19070	19080	19070	459
567	20240923	104700	108493380	19060	19020	19060	19020	398
568	20240923	104600	100915980	19040	19040	19040	19040	0
569	20240923	104500	100915980	19040	19040	19040	19040	0
570	20240923	104400	100915980	19040	19040	19040	19040	0
571	20240923	104300	100915980	19040	19040	19040	19040	1
572	20240923	104200	100896940	18960	18960	18960	18960	76
573	20240923	104100	99455980	18960	18960	18960	18960	0
574	20240923	104000	99455980	18960	18960	18960	18960	0
575	20240923	103900	99455980	18960	18960	18960	18960	0
576	20240923	103800	99455980	18960	18960	18960	18960	0
577	20240923	103700	99455980	18960	18960	18960	18960	0
578	20240923	103600	99455980	18960	18960	18960	18960	15
579	20240923	103500	99171580	18950	18950	18950	18950	0
580	20240923	103400	99171580	18950	18950	18950	18950	0
581	20240923	103300	99171580	18950	18950	18950	18950	0
582	20240923	103200	99171580	18950	18950	18950	18950	0
583	20240923	103100	99171580	18950	18950	18950	18950	89
584	20240923	103000	97485030	18950	18970	18970	18950	99
585	20240923	102900	95607780	19040	19040	19040	19040	1
586	20240923	102800	95588740	19050	19050	19050	19050	0
587	20240923	102700	95588740	19050	19050	19050	19050	0
588	20240923	102600	95588740	19050	19050	19050	19050	0
589	20240923	102500	95588740	19050	19050	19050	19050	11
590	20240923	102400	95379190	19050	19050	19050	19050	4
591	20240923	102300	95302990	19050	19050	19050	19050	11
592	20240923	102200	95093440	19050	19050	19050	19050	0
593	20240923	102100	95093440	19050	19050	19050	19050	33
594	20240923	102000	94464790	19000	19000	19000	19000	0
595	20240923	101900	94464790	19000	19000	19000	19000	0
596	20240923	101800	94464790	19000	19000	19000	19000	0
597	20240923	101700	94464790	19000	19000	19000	19000	0
598	20240923	101600	94464790	19000	19000	19000	19000	56
599	20240923	101500	93400790	19020	19020	19020	19020	0
600	20240923	101400	93400790	19020	19020	19020	19020	12
601	20240923	101300	93172550	19050	19050	19050	19050	0
602	20240923	101200	93172550	19050	19050	19050	19050	0
603	20240923	101100	93172550	19050	19050	19050	19050	0
604	20240923	101000	93172550	19050	19050	19050	19050	0
605	20240923	100900	93172550	19050	19020	19050	19020	2
606	20240923	100800	93134480	19000	19000	19000	19000	40
607	20240923	100700	92374480	19050	19050	19050	19050	1
608	20240923	100600	92355430	19000	19020	19020	19000	11
609	20240923	100500	92146230	19050	19050	19050	19050	60
610	20240923	100400	91003230	19050	19050	19050	19050	0
611	20240923	100300	91003230	19050	19050	19050	19050	0
612	20240923	100200	91003230	19050	19050	19050	19050	0
613	20240923	100100	91003230	19050	19050	19050	19050	3
614	20240923	100000	90946080	19050	19050	19050	19050	0
615	20240923	095900	90946080	19050	19050	19050	18930	84
616	20240923	095800	89346720	19050	19050	19050	19050	0
617	20240923	095700	89346720	19050	19010	19050	19010	100
618	20240923	095600	87443850	18930	18930	18930	18930	0
619	20240923	095500	87443850	18930	18930	18930	18930	0
620	20240923	095400	87443850	18930	18930	18930	18930	0
621	20240923	095300	87443850	18930	18930	18930	18930	0
622	20240923	095200	87443850	18930	18930	18930	18930	0
623	20240923	095100	87443850	18930	18950	18950	18930	10
624	20240923	095000	87254430	19010	19010	19010	19010	0
625	20240923	094900	87254430	19010	19010	19010	19010	0
626	20240923	094800	87254430	19010	19010	19010	19010	0
627	20240923	094700	87254430	19010	19010	19010	19010	0
628	20240923	094600	87254430	19010	19010	19010	19010	0
629	20240923	094500	87254430	19010	19010	19010	19010	4
630	20240923	094400	87178390	19010	19010	19010	19010	4
631	20240923	094300	87102350	19010	19010	19010	19010	0
632	20240923	094200	87102350	19010	19010	19010	19010	0
633	20240923	094100	87102350	19010	19010	19010	19010	0
634	20240923	094000	87102350	19010	19010	19010	19010	1
635	20240923	093900	87083340	19010	19010	19010	19010	5
636	20240923	093800	86988290	19010	19010	19010	19010	239
637	20240923	093700	82444900	19050	19050	19050	19050	0
638	20240923	093600	82444900	19050	19050	19050	19050	0
639	20240923	093500	82444900	19050	19050	19050	19050	0
640	20240923	093400	82444900	19050	19050	19050	19050	5
641	20240923	093300	82349650	19050	19050	19050	19050	0
642	20240923	093200	82349650	19050	19050	19050	19050	0
643	20240923	093100	82349650	19050	19050	19050	19050	80
644	20240923	093000	80825650	19000	18970	19000	18970	219
645	20240923	092900	76667290	18970	18970	18970	18970	0
646	20240923	092800	76667290	18970	18970	18970	18970	53
647	20240923	092700	75661880	18970	18970	18970	18970	1
648	20240923	092600	75642910	18930	18930	18930	18930	0
649	20240923	092500	75642910	18930	18930	18930	18930	34
650	20240923	092400	74999290	18910	18910	18910	18910	0
651	20240923	092300	74999290	18910	18910	18910	18910	10
652	20240923	092200	74810190	18930	18960	18960	18930	32
653	20240923	092100	74203680	18960	18960	18960	18960	50
654	20240923	092000	73255680	18960	18960	18960	18960	1
655	20240923	091900	73236720	18850	18850	18850	18850	0
656	20240923	091800	73236720	18850	18860	18860	18850	200
657	20240923	091700	69466560	18850	18850	18850	18850	0
658	20240923	091600	69466560	18850	18850	18850	18850	0
659	20240923	091500	69466560	18850	18860	18860	18850	100
660	20240923	091400	67581550	18850	18860	18860	18850	171
661	20240923	091300	64358140	18870	18860	18870	18850	286
662	20240923	091200	58964020	18860	18860	18860	18850	1020
663	20240923	091100	39729710	18870	18970	18970	18870	909
664	20240923	091000	22576780	18950	18950	18950	18950	80
665	20240923	090900	21060780	18850	18850	18850	18850	0
666	20240923	090800	21060780	18850	18850	18850	18850	0
667	20240923	090700	21060780	18850	18850	18850	18850	50
668	20240923	090600	20118280	18890	18920	18920	18890	615
669	20240923	090500	8493730	18930	18940	18940	18930	24
670	20240923	090400	8039260	19070	19070	19070	19070	0
671	20240923	090300	8039260	19070	19070	19070	19070	0
672	20240923	090200	8039260	19070	19070	19070	19070	1
673	20240923	090100	8020190	18910	18910	18910	18910	0
674	20240923	090000	8020190	18910	19080	19080	18910	421