KissMeData/018310/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	190200	465610600	19000	19000	19000	19000	556
3	20240905	190100	465610600	19000	19000	19000	19000	0
4	20240905	190000	465610600	19000	19000	19000	19000	0
5	20240905	185900	465610600	19000	19000	19000	19000	0
6	20240905	185800	465610600	19000	19000	19000	19000	0
7	20240905	185700	465610600	19000	19000	19000	19000	0
8	20240905	185600	465610600	19000	19000	19000	19000	0
9	20240905	185500	465610600	19000	19000	19000	19000	0
10	20240905	185400	465610600	19000	19000	19000	19000	0
11	20240905	185300	465610600	19000	19000	19000	19000	0
12	20240905	185200	465610600	19000	19000	19000	19000	0
13	20240905	185100	465610600	19000	19000	19000	19000	0
14	20240905	185000	465610600	19000	19000	19000	19000	0
15	20240905	184900	465610600	19000	19000	19000	19000	0
16	20240905	184800	465610600	19000	19000	19000	19000	0
17	20240905	184700	465610600	19000	19000	19000	19000	0
18	20240905	184600	465610600	19000	19000	19000	19000	0
19	20240905	184500	465610600	19000	19000	19000	19000	0
20	20240905	184400	465610600	19000	19000	19000	19000	0
21	20240905	184300	465610600	19000	19000	19000	19000	0
22	20240905	184200	465610600	19000	19000	19000	19000	0
23	20240905	184100	465610600	19000	19000	19000	19000	0
24	20240905	184000	465610600	19000	19000	19000	19000	0
25	20240905	183900	465610600	19000	19000	19000	19000	0
26	20240905	183800	465610600	19000	19000	19000	19000	0
27	20240905	183700	465610600	19000	19000	19000	19000	0
28	20240905	183600	465610600	19000	19000	19000	19000	0
29	20240905	183500	465610600	19000	19000	19000	19000	0
30	20240905	183400	465610600	19000	19000	19000	19000	0
31	20240905	183300	465610600	19000	19000	19000	19000	0
32	20240905	183200	465610600	19000	19000	19000	19000	556
33	20240905	183100	465610600	19000	19000	19000	19000	0
34	20240905	183000	465610600	19000	19000	19000	19000	0
35	20240905	182900	465610600	19000	19000	19000	19000	0
36	20240905	182800	465610600	19000	19000	19000	19000	0
37	20240905	182700	465610600	19000	19000	19000	19000	0
38	20240905	182600	465610600	19000	19000	19000	19000	0
39	20240905	182500	465610600	19000	19000	19000	19000	0
40	20240905	182400	465610600	19000	19000	19000	19000	0
41	20240905	182300	465610600	19000	19000	19000	19000	0
42	20240905	182200	465610600	19000	19000	19000	19000	0
43	20240905	182100	465610600	19000	19000	19000	19000	0
44	20240905	182000	465610600	19000	19000	19000	19000	0
45	20240905	181900	465610600	19000	19000	19000	19000	0
46	20240905	181800	465610600	19000	19000	19000	19000	0
47	20240905	181700	465610600	19000	19000	19000	19000	0
48	20240905	181600	465610600	19000	19000	19000	19000	0
49	20240905	181500	465610600	19000	19000	19000	19000	0
50	20240905	181400	465610600	19000	19000	19000	19000	0
51	20240905	181300	465610600	19000	19000	19000	19000	0
52	20240905	181200	465610600	19000	19000	19000	19000	0
53	20240905	181100	465610600	19000	19000	19000	19000	0
54	20240905	181000	465610600	19000	19000	19000	19000	0
55	20240905	180900	465610600	19000	19000	19000	19000	0
56	20240905	180800	465610600	19000	19000	19000	19000	0
57	20240905	180700	465610600	19000	19000	19000	19000	0
58	20240905	180600	465610600	19000	19000	19000	19000	0
59	20240905	180500	465610600	19000	19000	19000	19000	0
60	20240905	180400	465610600	19000	19000	19000	19000	0
61	20240905	180300	465610600	19000	19000	19000	19000	0
62	20240905	180200	465610600	19000	19000	19000	19000	556
63	20240905	180100	465610600	19000	19000	19000	19000	0
64	20240905	180000	465610600	19000	19000	19000	19000	0
65	20240905	175900	465610600	19000	19000	19000	19000	0
66	20240905	175800	465610600	19000	19000	19000	19000	0
67	20240905	175700	465610600	19000	19000	19000	19000	0
68	20240905	175600	465610600	19000	19000	19000	19000	0
69	20240905	175500	465610600	19000	19000	19000	19000	0
70	20240905	175400	465610600	19000	19000	19000	19000	0
71	20240905	175300	465610600	19000	19000	19000	19000	0
72	20240905	175200	465610600	19000	19000	19000	19000	0
73	20240905	175100	465610600	19000	19000	19000	19000	0
74	20240905	175000	465610600	19000	19000	19000	19000	0
75	20240905	174900	465610600	19000	19000	19000	19000	0
76	20240905	174800	465610600	19000	19000	19000	19000	0
77	20240905	174700	465610600	19000	19000	19000	19000	0
78	20240905	174600	465610600	19000	19000	19000	19000	0
79	20240905	174500	465610600	19000	19000	19000	19000	0
80	20240905	174400	465610600	19000	19000	19000	19000	0
81	20240905	174300	465610600	19000	19000	19000	19000	0
82	20240905	174200	465610600	19000	19000	19000	19000	0
83	20240905	174100	465610600	19000	19000	19000	19000	0
84	20240905	174000	465610600	19000	19000	19000	19000	0
85	20240905	173900	465610600	19000	19000	19000	19000	0
86	20240905	173800	465610600	19000	19000	19000	19000	0
87	20240905	173700	465610600	19000	19000	19000	19000	0
88	20240905	173600	465610600	19000	19000	19000	19000	0
89	20240905	173500	465610600	19000	19000	19000	19000	0
90	20240905	173400	465610600	19000	19000	19000	19000	0
91	20240905	173300	465610600	19000	19000	19000	19000	0
92	20240905	173200	465610600	19000	19000	19000	19000	556
93	20240905	173100	465610600	19000	19000	19000	19000	0
94	20240905	173000	465610600	19000	19000	19000	19000	0
95	20240905	172900	465610600	19000	19000	19000	19000	0
96	20240905	172800	465610600	19000	19000	19000	19000	0
97	20240905	172700	465610600	19000	19000	19000	19000	0
98	20240905	172600	465610600	19000	19000	19000	19000	0
99	20240905	172500	465610600	19000	19000	19000	19000	0
100	20240905	172400	465610600	19000	19000	19000	19000	0
101	20240905	172300	465610600	19000	19000	19000	19000	0
102	20240905	172200	465610600	19000	19000	19000	19000	0
103	20240905	172100	465610600	19000	19000	19000	19000	0
104	20240905	172000	465610600	19000	19000	19000	19000	0
105	20240905	171900	465610600	19000	19000	19000	19000	0
106	20240905	171800	465610600	19000	19000	19000	19000	0
107	20240905	171700	465610600	19000	19000	19000	19000	0
108	20240905	171600	465610600	19000	19000	19000	19000	0
109	20240905	171500	465610600	19000	19000	19000	19000	0
110	20240905	171400	465610600	19000	19000	19000	19000	0
111	20240905	171300	465610600	19000	19000	19000	19000	0
112	20240905	171200	465610600	19000	19000	19000	19000	0
113	20240905	171100	465610600	19000	19000	19000	19000	0
114	20240905	171000	465610600	19000	19000	19000	19000	0
115	20240905	170900	465610600	19000	19000	19000	19000	0
116	20240905	170800	465610600	19000	19000	19000	19000	0
117	20240905	170700	465610600	19000	19000	19000	19000	0
118	20240905	170600	465610600	19000	19000	19000	19000	0
119	20240905	170500	465610600	19000	19000	19000	19000	0
120	20240905	170400	465610600	19000	19000	19000	19000	0
121	20240905	170300	465610600	19000	19000	19000	19000	0
122	20240905	170200	465610600	19000	19000	19000	19000	556
123	20240905	170100	465610600	19000	19000	19000	19000	0
124	20240905	170000	465610600	19000	19000	19000	19000	0
125	20240905	165900	465610600	19000	19000	19000	19000	0
126	20240905	165800	465610600	19000	19000	19000	19000	0
127	20240905	165700	465610600	19000	19000	19000	19000	0
128	20240905	165600	465610600	19000	19000	19000	19000	0
129	20240905	165500	465610600	19000	19000	19000	19000	0
130	20240905	165400	465610600	19000	19000	19000	19000	0
131	20240905	165300	465610600	19000	19000	19000	19000	0
132	20240905	165200	465610600	19000	19000	19000	19000	0
133	20240905	165100	465610600	19000	19000	19000	19000	0
134	20240905	165000	465610600	19000	19000	19000	19000	0
135	20240905	164900	465610600	19000	19000	19000	19000	0
136	20240905	164800	465610600	19000	19000	19000	19000	0
137	20240905	164700	465610600	19000	19000	19000	19000	0
138	20240905	164600	465610600	19000	19000	19000	19000	0
139	20240905	164500	465610600	19000	19000	19000	19000	0
140	20240905	164400	465610600	19000	19000	19000	19000	0
141	20240905	164300	465610600	19000	19000	19000	19000	0
142	20240905	164200	465610600	19000	19000	19000	19000	0
143	20240905	164100	465610600	19000	19000	19000	19000	0
144	20240905	164000	465610600	19000	19000	19000	19000	0
145	20240905	163900	465610600	19000	19000	19000	19000	0
146	20240905	163800	465610600	19000	19000	19000	19000	0
147	20240905	163700	465610600	19000	19000	19000	19000	0
148	20240905	163600	465610600	19000	19000	19000	19000	0
149	20240905	163500	465610600	19000	19000	19000	19000	0
150	20240905	163400	465610600	19000	19000	19000	19000	0
151	20240905	163300	465610600	19000	19000	19000	19000	0
152	20240905	163200	465610600	19000	19000	19000	19000	556
153	20240905	163100	465610600	19000	19000	19000	19000	0
154	20240905	163000	465610600	19000	19000	19000	19000	0
155	20240905	162900	465610600	19000	19000	19000	19000	0
156	20240905	162800	465610600	19000	19000	19000	19000	0
157	20240905	162700	465610600	19000	19000	19000	19000	0
158	20240905	162600	465610600	19000	19000	19000	19000	0
159	20240905	162500	465610600	19000	19000	19000	19000	0
160	20240905	162400	465610600	19000	19000	19000	19000	0
161	20240905	162300	465610600	19000	19000	19000	19000	0
162	20240905	162200	465610600	19000	19000	19000	19000	0
163	20240905	162100	465610600	19000	19000	19000	19000	0
164	20240905	162000	465610600	19000	19000	19000	19000	0
165	20240905	161900	465610600	19000	19000	19000	19000	0
166	20240905	161800	465610600	19000	19000	19000	19000	0
167	20240905	161700	465610600	19000	19000	19000	19000	0
168	20240905	161600	465610600	19000	19000	19000	19000	0
169	20240905	161500	465610600	19000	19000	19000	19000	0
170	20240905	161400	465610600	19000	19000	19000	19000	0
171	20240905	161300	465610600	19000	19000	19000	19000	0
172	20240905	161200	465610600	19000	19000	19000	19000	0
173	20240905	161100	465610600	19000	19000	19000	19000	0
174	20240905	161000	465610600	19000	19000	19000	19000	0
175	20240905	160900	465610600	19000	19000	19000	19000	0
176	20240905	160800	465610600	19000	19000	19000	19000	0
177	20240905	160700	465610600	19000	19000	19000	19000	0
178	20240905	160600	465610600	19000	19000	19000	19000	0
179	20240905	160500	465610600	19000	19000	19000	19000	0
180	20240905	160400	465610600	19000	19000	19000	19000	0
181	20240905	160300	465610600	19000	19000	19000	19000	0
182	20240905	160200	465610600	19000	19000	19000	19000	556
183	20240905	160100	465610600	19000	19000	19000	19000	0
184	20240905	160000	465610600	19000	19000	19000	19000	0
185	20240905	155900	465610600	19000	19000	19000	19000	0
186	20240905	155800	465610600	19000	19000	19000	19000	0
187	20240905	155700	465610600	19000	19000	19000	19000	0
188	20240905	155600	465610600	19000	19000	19000	19000	0
189	20240905	155500	465610600	19000	19000	19000	19000	0
190	20240905	155400	465610600	19000	19000	19000	19000	0
191	20240905	155300	465610600	19000	19000	19000	19000	0
192	20240905	155200	465610600	19000	19000	19000	19000	0
193	20240905	155100	465610600	19000	19000	19000	19000	0
194	20240905	155000	465610600	19000	19000	19000	19000	0
195	20240905	154900	465610600	19000	19000	19000	19000	0
196	20240905	154800	465610600	19000	19000	19000	19000	0
197	20240905	154700	465610600	19000	19000	19000	19000	0
198	20240905	154600	465610600	19000	19000	19000	19000	0
199	20240905	154500	465610600	19000	19000	19000	19000	0
200	20240905	154400	465610600	19000	19000	19000	19000	0
201	20240905	154300	465610600	19000	19000	19000	19000	0
202	20240905	154200	465610600	19000	19000	19000	19000	0
203	20240905	154100	465610600	19000	19000	19000	19000	0
204	20240905	154000	465610600	19000	19000	19000	19000	0
205	20240905	153900	465610600	19000	19000	19000	19000	0
206	20240905	153800	465610600	19000	19000	19000	19000	0
207	20240905	153700	465610600	19000	19000	19000	19000	0
208	20240905	153600	465610600	19000	19000	19000	19000	0
209	20240905	153500	465610600	19000	19000	19000	19000	0
210	20240905	153400	465610600	19000	19000	19000	19000	0
211	20240905	153300	465610600	19000	19000	19000	19000	0
212	20240905	153200	465610600	19000	19000	19000	19000	556
213	20240905	153100	465610600	19000	19000	19000	19000	0
214	20240905	153000	465610600	19000	19000	19000	19000	556
215	20240905	152900	455046600	19000	19000	19000	19000	0
216	20240905	152800	455046600	19000	19000	19000	19000	0
217	20240905	152700	455046600	19000	19000	19000	19000	0
218	20240905	152600	455046600	19000	19000	19000	19000	0
219	20240905	152500	455046600	19000	19000	19000	19000	0
220	20240905	152400	455046600	19000	19000	19000	19000	0
221	20240905	152300	455046600	19000	19000	19000	19000	0
222	20240905	152200	455046600	19000	19000	19000	19000	0
223	20240905	152100	455046600	19000	19000	19000	19000	0
224	20240905	152000	455046600	19000	19000	19000	19000	0
225	20240905	151900	455046600	19000	19030	19030	19000	50
226	20240905	151800	454096000	19030	19030	19030	19030	6
227	20240905	151700	453981820	19000	19030	19030	19000	210
228	20240905	151600	449990380	19030	19050	19050	19030	171
229	20240905	151500	446735130	19030	19020	19030	19020	95
230	20240905	151400	444927920	19020	19000	19020	19000	7
231	20240905	151300	444794900	19000	19010	19010	19000	221
232	20240905	151200	440595500	19020	19020	19020	19020	0
233	20240905	151100	440595500	19020	19020	19020	19020	126
234	20240905	151000	438198980	19020	19020	19020	19020	1
235	20240905	150900	438179960	19020	19030	19030	19020	122
236	20240905	150800	435858940	19050	19050	19050	19050	0
237	20240905	150700	435858940	19050	19050	19050	19050	0
238	20240905	150600	435858940	19050	19060	19060	19050	53
239	20240905	150500	434848870	19060	19060	19060	19060	0
240	20240905	150400	434848870	19060	19060	19060	19060	0
241	20240905	150300	434848870	19060	19060	19060	19060	0
242	20240905	150200	434848870	19060	19060	19060	19060	0
243	20240905	150100	434848870	19060	19060	19060	19060	0
244	20240905	150000	434848870	19060	19060	19060	19060	0
245	20240905	145900	434848870	19060	19060	19060	19060	0
246	20240905	145800	434848870	19060	19060	19060	19060	0
247	20240905	145700	434848870	19060	19060	19060	19060	0
248	20240905	145600	434848870	19060	19060	19060	19060	0
249	20240905	145500	434848870	19060	19060	19060	19060	26
250	20240905	145400	434353310	19050	19040	19050	19040	166
251	20240905	145300	431191610	19040	19040	19040	19040	0
252	20240905	145200	431191610	19040	19040	19040	19040	0
253	20240905	145100	431191610	19040	19040	19040	19040	0
254	20240905	145000	431191610	19040	19040	19040	19040	0
255	20240905	144900	431191610	19040	19030	19040	19030	1028
256	20240905	144800	411628660	19030	19030	19030	19030	13
257	20240905	144700	411381270	19030	19030	19030	19030	0
258	20240905	144600	411381270	19030	19030	19030	19030	0
259	20240905	144500	411381270	19030	19030	19030	19030	0
260	20240905	144400	411381270	19030	19030	19030	19030	0
261	20240905	144300	411381270	19030	19030	19030	19030	81
262	20240905	144200	409839840	19020	19020	19020	19020	0
263	20240905	144100	409839840	19020	19020	19020	19020	0
264	20240905	144000	409839840	19020	19020	19020	19020	300
265	20240905	143900	404133840	19020	19020	19020	19020	214
266	20240905	143800	400063560	19020	19020	19020	19020	0
267	20240905	143700	400063560	19020	19020	19020	19020	0
268	20240905	143600	400063560	19020	19020	19020	19020	0
269	20240905	143500	400063560	19020	19000	19020	18990	11
270	20240905	143400	399854580	19020	19000	19020	19000	18
271	20240905	143300	399512400	18990	18990	18990	18990	0
272	20240905	143200	399512400	18990	18990	18990	18990	0
273	20240905	143100	399512400	18990	18990	18990	18990	0
274	20240905	143000	399512400	18990	18990	18990	18990	0
275	20240905	142900	399512400	18990	18990	18990	18990	0
276	20240905	142800	399512400	18990	18990	18990	18990	0
277	20240905	142700	399512400	18990	18990	18990	18990	0
278	20240905	142600	399512400	18990	18990	18990	18990	0
279	20240905	142500	399512400	18990	18990	18990	18990	0
280	20240905	142400	399512400	18990	18990	18990	18990	0
281	20240905	142300	399512400	18990	18990	18990	18990	21
282	20240905	142200	399113610	18990	18990	18990	18990	0
283	20240905	142100	399113610	18990	18990	18990	18990	0
284	20240905	142000	399113610	18990	18990	18990	18990	0
285	20240905	141900	399113610	18990	18990	18990	18990	0
286	20240905	141800	399113610	18990	18990	18990	18990	0
287	20240905	141700	399113610	18990	18990	18990	18990	0
288	20240905	141600	399113610	18990	18990	18990	18990	0
289	20240905	141500	399113610	18990	18990	18990	18990	0
290	20240905	141400	399113610	18990	18990	18990	18990	0
291	20240905	141300	399113610	18990	18990	18990	18990	0
292	20240905	141200	399113610	18990	18990	18990	18990	0
293	20240905	141100	399113610	18990	18990	18990	18990	0
294	20240905	141000	399113610	18990	18990	18990	18990	0
295	20240905	140900	399113610	18990	18990	18990	18990	48
296	20240905	140800	398202090	18990	18990	18990	18990	0
297	20240905	140700	398202090	18990	18990	18990	18990	0
298	20240905	140600	398202090	18990	18990	18990	18990	1
299	20240905	140500	398183100	18980	18980	18980	18980	0
300	20240905	140400	398183100	18980	18980	18980	18980	0
301	20240905	140300	398183100	18980	18980	18980	18980	0
302	20240905	140200	398183100	18980	18980	18980	18980	4
303	20240905	140100	398107180	18980	18980	18980	18980	0
304	20240905	140000	398107180	18980	18980	18980	18980	2
305	20240905	135900	398069220	18990	18990	18990	18990	0
306	20240905	135800	398069220	18990	18990	18990	18990	0
307	20240905	135700	398069220	18990	18990	18990	18990	0
308	20240905	135600	398069220	18990	18990	18990	18990	0
309	20240905	135500	398069220	18990	18990	18990	18990	0
310	20240905	135400	398069220	18990	18990	18990	18990	0
311	20240905	135300	398069220	18990	18990	18990	18990	0
312	20240905	135200	398069220	18990	18990	18990	18990	0
313	20240905	135100	398069220	18990	18990	18990	18990	101
314	20240905	135000	396151230	18980	18980	18980	18980	22
315	20240905	134900	395733670	18970	18920	18970	18920	1368
316	20240905	134800	369835170	18920	18920	18920	18920	0
317	20240905	134700	369835170	18920	18960	18960	18920	886
318	20240905	134600	353056590	18970	18970	18970	18970	0
319	20240905	134500	353056590	18970	18960	18970	18960	41
320	20240905	134400	352279220	18960	18960	18960	18960	10
321	20240905	134300	352089620	18950	18950	18950	18950	0
322	20240905	134200	352089620	18950	18950	18950	18950	0
323	20240905	134100	352089620	18950	18950	18950	18950	0
324	20240905	134000	352089620	18950	18950	18950	18950	11
325	20240905	133900	351881170	18950	18950	18950	18950	10
326	20240905	133800	351691670	18980	18980	18980	18980	0
327	20240905	133700	351691670	18980	19000	19000	18950	707
328	20240905	133600	338277470	19010	19010	19010	19010	15
329	20240905	133500	337992320	19000	19100	19100	19000	9
330	20240905	133400	337820520	19120	19120	19120	19120	0
331	20240905	133300	337820520	19120	19120	19120	19120	0
332	20240905	133200	337820520	19120	19120	19120	19120	0
333	20240905	133100	337820520	19120	19120	19120	19120	0
334	20240905	133000	337820520	19120	19120	19120	19120	2
335	20240905	132900	337782280	19120	19120	19120	19120	2
336	20240905	132800	337744040	19120	19120	19120	19120	1
337	20240905	132700	337724920	19100	19100	19100	19100	124
338	20240905	132600	335356520	19110	19100	19110	19100	2
339	20240905	132500	335318310	19090	19070	19090	19070	4
340	20240905	132400	335242000	19060	19020	19060	19020	3
341	20240905	132300	335184880	19000	19000	19000	19000	1
342	20240905	132200	335165880	18980	18980	18980	18980	0
343	20240905	132100	335165880	18980	18980	18980	18980	0
344	20240905	132000	335165880	18980	18980	18980	18980	0
345	20240905	131900	335165880	18980	19050	19050	18980	2552
346	20240905	131800	286657230	19060	19060	19060	19060	34
347	20240905	131700	286009190	19040	19040	19040	19040	0
348	20240905	131600	286009190	19040	19040	19040	19040	19
349	20240905	131500	285647430	19040	19040	19040	19040	0
350	20240905	131400	285647430	19040	19040	19040	19040	20
351	20240905	131300	285266630	19040	19040	19040	19040	0
352	20240905	131200	285266630	19040	19040	19040	19040	0
353	20240905	131100	285266630	19040	19040	19040	19040	0
354	20240905	131000	285266630	19040	19040	19040	19040	10
355	20240905	130900	285076230	19040	19040	19040	19040	0
356	20240905	130800	285076230	19040	19040	19040	19040	0
357	20240905	130700	285076230	19040	19040	19040	19040	37
358	20240905	130600	284371750	19070	19040	19070	19040	20
359	20240905	130500	283990430	19040	19040	19040	19040	1
360	20240905	130400	283971390	19020	19020	19020	19020	0
361	20240905	130300	283971390	19020	19020	19020	19020	1
362	20240905	130200	283952370	19000	19000	19000	19000	50
363	20240905	130100	283002370	19000	19000	19000	19000	578
364	20240905	130000	272020370	19000	19000	19000	19000	0
365	20240905	125900	272020370	19000	19000	19000	19000	0
366	20240905	125800	272020370	19000	19020	19020	19000	266
367	20240905	125700	266964010	19020	19020	19020	19020	91
368	20240905	125600	265233190	19040	19040	19040	19040	0
369	20240905	125500	265233190	19040	19040	19040	19040	0
370	20240905	125400	265233190	19040	19040	19040	19040	0
371	20240905	125300	265233190	19040	19040	19040	19040	0
372	20240905	125200	265233190	19040	19040	19040	19040	0
373	20240905	125100	265233190	19040	19040	19040	19040	0
374	20240905	125000	265233190	19040	19040	19040	19040	0
375	20240905	124900	265233190	19040	19040	19040	19040	38
376	20240905	124800	264509670	19040	19040	19040	19040	0
377	20240905	124700	264509670	19040	19040	19040	19040	0
378	20240905	124600	264509670	19040	19040	19040	19040	0
379	20240905	124500	264509670	19040	19040	19040	19040	0
380	20240905	124400	264509670	19040	19040	19040	19040	1
381	20240905	124300	264490630	19040	19040	19040	19040	22
382	20240905	124200	264071750	19040	19040	19040	19040	0
383	20240905	124100	264071750	19040	19040	19040	19040	0
384	20240905	124000	264071750	19040	19040	19040	19040	0
385	20240905	123900	264071750	19040	19020	19040	19020	95
386	20240905	123800	262262970	18970	18970	18970	18970	0
387	20240905	123700	262262970	18970	18970	18970	18970	0
388	20240905	123600	262262970	18970	18970	18970	18970	0
389	20240905	123500	262262970	18970	18970	18970	18970	1
390	20240905	123400	262244000	18950	18980	18980	18950	500
391	20240905	123300	252760560	18990	19020	19020	18990	519
392	20240905	123200	242896140	19040	19040	19040	19040	0
393	20240905	123100	242896140	19040	19040	19040	19040	0
394	20240905	123000	242896140	19040	19040	19040	19040	0
395	20240905	122900	242896140	19040	19040	19040	19040	46
396	20240905	122800	242020300	19040	19040	19040	19040	0
397	20240905	122700	242020300	19040	19040	19040	19040	0
398	20240905	122600	242020300	19040	19040	19040	19040	0
399	20240905	122500	242020300	19040	19040	19040	19040	0
400	20240905	122400	242020300	19040	19040	19040	19040	0
401	20240905	122300	242020300	19040	19040	19040	19040	0
402	20240905	122200	242020300	19040	19040	19040	19040	0
403	20240905	122100	242020300	19040	19040	19040	19040	0
404	20240905	122000	242020300	19040	19040	19040	19040	0
405	20240905	121900	242020300	19040	19060	19060	19040	170
406	20240905	121800	238781230	19070	19070	19070	19070	0
407	20240905	121700	238781230	19070	19070	19070	19070	0
408	20240905	121600	238781230	19070	19070	19070	19070	0
409	20240905	121500	238781230	19070	19070	19070	19070	0
410	20240905	121400	238781230	19070	19070	19070	19070	0
411	20240905	121300	238781230	19070	19070	19070	19070	0
412	20240905	121200	238781230	19070	19070	19070	19070	15
413	20240905	121100	238495180	19080	19080	19080	19080	0
414	20240905	121000	238495180	19080	19080	19080	19080	0
415	20240905	120900	238495180	19080	19080	19080	19080	0
416	20240905	120800	238495180	19080	19080	19080	19080	0
417	20240905	120700	238495180	19080	19080	19080	19080	0
418	20240905	120600	238495180	19080	19080	19080	19080	0
419	20240905	120500	238495180	19080	19080	19080	19080	0
420	20240905	120400	238495180	19080	19080	19080	19080	0
421	20240905	120300	238495180	19080	19080	19080	19080	0
422	20240905	120200	238495180	19080	19080	19080	19080	0
423	20240905	120100	238495180	19080	19080	19080	19080	0
424	20240905	120000	238495180	19080	19080	19080	19080	0
425	20240905	115900	238495180	19080	19080	19080	19080	0
426	20240905	115800	238495180	19080	19080	19080	19080	0
427	20240905	115700	238495180	19080	19080	19080	19080	0
428	20240905	115600	238495180	19080	19080	19080	19080	0
429	20240905	115500	238495180	19080	19080	19080	19080	27
430	20240905	115400	237980020	19060	19060	19060	19060	0
431	20240905	115300	237980020	19060	19060	19060	19060	0
432	20240905	115200	237980020	19060	19060	19060	19060	0
433	20240905	115100	237980020	19060	19060	19060	19060	0
434	20240905	115000	237980020	19060	19060	19060	19060	6
435	20240905	114900	237865660	19080	19120	19120	19080	224
436	20240905	114800	233589260	19120	19120	19120	19120	20
437	20240905	114700	233206860	19120	19120	19120	19120	0
438	20240905	114600	233206860	19120	19120	19120	19120	0
439	20240905	114500	233206860	19120	19120	19120	19120	0
440	20240905	114400	233206860	19120	19120	19120	19120	0
441	20240905	114300	233206860	19120	19120	19120	19120	0
442	20240905	114200	233206860	19120	19120	19120	19120	0
443	20240905	114100	233206860	19120	19120	19120	19120	0
444	20240905	114000	233206860	19120	19140	19140	19120	101
445	20240905	113900	231273740	19050	19050	19050	19050	0
446	20240905	113800	231273740	19050	19050	19050	19050	0
447	20240905	113700	231273740	19050	19050	19050	19050	0
448	20240905	113600	231273740	19050	19050	19050	19050	0
449	20240905	113500	231273740	19050	19050	19050	19050	136
450	20240905	113400	228682940	18990	18990	18990	18990	0
451	20240905	113300	228682940	18990	18990	18990	18990	0
452	20240905	113200	228682940	18990	18990	18990	18990	0
453	20240905	113100	228682940	18990	18990	18990	18990	0
454	20240905	113000	228682940	18990	18990	18990	18990	0
455	20240905	112900	228682940	18990	18990	18990	18990	242
456	20240905	112800	224087360	18950	18950	18950	18950	0
457	20240905	112700	224087360	18950	18950	18950	18950	0
458	20240905	112600	224087360	18950	18950	18950	18950	2
459	20240905	112500	224049460	18960	18960	18960	18960	7
460	20240905	112400	223916740	18960	18960	18960	18960	0
461	20240905	112300	223916740	18960	18960	18960	18960	31
462	20240905	112200	223328980	18960	18970	18970	18960	91
463	20240905	112100	221603610	18970	18970	18970	18970	2
464	20240905	112000	221565670	18980	19000	19000	18980	1356
465	20240905	111900	195809750	19010	19010	19010	19010	6
466	20240905	111800	195695690	19050	19050	19050	19050	0
467	20240905	111700	195695690	19050	19120	19120	19050	2034
468	20240905	111600	156860490	19120	19120	19120	19120	0
469	20240905	111500	156860490	19120	19120	19120	19120	0
470	20240905	111400	156860490	19120	19120	19120	19120	100
471	20240905	111300	154948490	19120	19120	19120	19120	9
472	20240905	111200	154776410	19100	19100	19100	19100	0
473	20240905	111100	154776410	19100	19100	19100	19100	0
474	20240905	111000	154776410	19100	19110	19110	19100	162
475	20240905	110900	151681210	19100	19100	19100	19100	125
476	20240905	110800	149293710	19120	19130	19130	19110	1456
477	20240905	110700	121456490	19130	19130	19130	19130	30
478	20240905	110600	120882590	19130	19130	19130	19130	10
479	20240905	110500	120691290	19140	19140	19140	19140	86
480	20240905	110400	119045250	19150	19140	19150	19140	16
481	20240905	110300	118738990	19150	19160	19160	19150	201
482	20240905	110200	114888830	19170	19210	19210	19170	110
483	20240905	110100	112775930	19210	19210	19210	19210	10
484	20240905	110000	112583830	19170	19170	19170	19170	0
485	20240905	105900	112583830	19170	19230	19230	19170	255
486	20240905	105800	107690880	19240	19240	19240	19240	101
487	20240905	105700	105747640	19260	19260	19260	19260	5
488	20240905	105600	105651340	19260	19260	19260	19260	0
489	20240905	105500	105651340	19260	19260	19260	19260	0
490	20240905	105400	105651340	19260	19260	19260	19260	0
491	20240905	105300	105651340	19260	19260	19260	19260	7
492	20240905	105200	105516520	19250	19250	19250	19250	0
493	20240905	105100	105516520	19250	19250	19250	19250	101
494	20240905	105000	103572270	19250	19250	19250	19250	0
495	20240905	104900	103572270	19250	19250	19250	19250	0
496	20240905	104800	103572270	19250	19250	19250	19250	0
497	20240905	104700	103572270	19250	19250	19250	19250	0
498	20240905	104600	103572270	19250	19250	19250	19250	0
499	20240905	104500	103572270	19250	19250	19250	19250	0
500	20240905	104400	103572270	19250	19250	19250	19250	0
501	20240905	104300	103572270	19250	19250	19250	19250	0
502	20240905	104200	103572270	19250	19230	19300	19230	175
503	20240905	104100	100195640	19230	19230	19230	19230	0
504	20240905	104000	100195640	19230	19230	19230	19230	0
505	20240905	103900	100195640	19230	19220	19300	19220	238
506	20240905	103800	95609510	19210	19210	19210	19210	0
507	20240905	103700	95609510	19210	19210	19210	19210	0
508	20240905	103600	95609510	19210	19210	19210	19210	1
509	20240905	103500	95590300	19210	19210	19210	19210	122
510	20240905	103400	93246680	19210	19210	19210	19210	6
511	20240905	103300	93131420	19230	19230	19230	19230	0
512	20240905	103200	93131420	19230	19220	19230	19220	172
513	20240905	103100	89824890	19210	19190	19210	19190	721
514	20240905	103000	75975490	19190	19140	19190	19140	170
515	20240905	102900	72713240	19120	19120	19120	19120	1
516	20240905	102800	72694120	19100	19100	19100	19100	50
517	20240905	102700	71739120	19100	19100	19100	19100	0
518	20240905	102600	71739120	19100	19100	19100	19100	0
519	20240905	102500	71739120	19100	19100	19100	19100	0
520	20240905	102400	71739120	19100	19100	19100	19100	40
521	20240905	102300	70975120	19100	19100	19100	19100	108
522	20240905	102200	68912320	19080	19080	19080	19080	0
523	20240905	102100	68912320	19080	19050	19120	19050	140
524	20240905	102000	66237830	19030	19030	19030	19030	1
525	20240905	101900	66218800	19020	19020	19020	19020	0
526	20240905	101800	66218800	19020	19020	19020	19020	8
527	20240905	101700	66066640	19000	19010	19010	19000	52
528	20240905	101600	65078540	19000	19010	19010	19000	235
529	20240905	101500	60613180	19010	19010	19010	19010	0
530	20240905	101400	60613180	19010	19010	19010	19010	0
531	20240905	101300	60613180	19010	19020	19020	19010	8
532	20240905	101200	60461090	19020	19020	19020	19020	1
533	20240905	101100	60442070	19010	19010	19010	19010	0
534	20240905	101000	60442070	19010	19010	19010	19010	22
535	20240905	100900	60023850	19010	19010	19010	19010	0
536	20240905	100800	60023850	19010	19010	19010	19010	0
537	20240905	100700	60023850	19010	19010	19010	19010	0
538	20240905	100600	60023850	19010	19030	19030	19010	53
539	20240905	100500	59016120	19010	19010	19010	19010	0
540	20240905	100400	59016120	19010	19010	19010	19010	0
541	20240905	100300	59016120	19010	19010	19010	19010	0
542	20240905	100200	59016120	19010	19060	19060	19010	375
543	20240905	100100	51874000	19070	19100	19100	19070	290
544	20240905	100000	46339070	19120	19120	19120	19120	1
545	20240905	095900	46319950	19100	19100	19100	19100	0
546	20240905	095800	46319950	19100	19100	19100	19100	0
547	20240905	095700	46319950	19100	19100	19100	19100	0
548	20240905	095600	46319950	19100	19110	19110	19100	209
549	20240905	095500	42327960	19120	19120	19120	19120	4
550	20240905	095400	42251480	19120	19120	19120	19120	0
551	20240905	095300	42251480	19120	19120	19120	19120	0
552	20240905	095200	42251480	19120	19120	19120	19120	0
553	20240905	095100	42251480	19120	19120	19120	19120	0
554	20240905	095000	42251480	19120	19180	19220	19120	519
555	20240905	094900	32279400	19170	19160	19170	19160	2
556	20240905	094800	32241070	19120	19120	19120	19120	1
557	20240905	094700	32221950	19110	19110	19110	19110	0
558	20240905	094600	32221950	19110	19110	19110	19110	0
559	20240905	094500	32221950	19110	19110	19110	19110	4
560	20240905	094400	32145510	19080	19080	19080	19080	5
561	20240905	094300	32050110	19080	19060	19080	19060	6
562	20240905	094200	31935650	19060	19060	19060	19060	0
563	20240905	094100	31935650	19060	19060	19060	19060	0
564	20240905	094000	31935650	19060	19060	19060	19060	0
565	20240905	093900	31935650	19060	19060	19060	19060	2
566	20240905	093800	31897530	19150	19060	19150	19060	106
567	20240905	093700	29867820	19050	19050	19050	19050	0
568	20240905	093600	29867820	19050	19050	19050	19050	0
569	20240905	093500	29867820	19050	19040	19050	19040	41
570	20240905	093400	29087170	19040	19040	19040	19040	0
571	20240905	093300	29087170	19040	19040	19040	19040	51
572	20240905	093200	28116130	19100	19020	19100	19020	3
573	20240905	093100	28058910	19100	19000	19100	19000	20
574	20240905	093000	27677740	19000	19000	19000	19000	11
575	20240905	092900	27468740	19000	19000	19000	19000	30
576	20240905	092800	26898740	19000	19000	19000	19000	44
577	20240905	092700	26062740	19000	19000	19000	19000	0
578	20240905	092600	26062740	19000	18980	19000	18980	3
579	20240905	092500	26005760	18960	18960	18960	18960	0
580	20240905	092400	26005760	18960	18970	18970	18960	164
581	20240905	092300	22895630	18970	18970	18970	18970	0
582	20240905	092200	22895630	18970	18970	18970	18970	0
583	20240905	092100	22895630	18970	18970	18970	18970	1
584	20240905	092000	22876660	18960	18960	18960	18960	0
585	20240905	091900	22876660	18960	18960	18960	18960	0
586	20240905	091800	22876660	18960	18960	18960	18960	0
587	20240905	091700	22876660	18960	18960	18960	18960	0
588	20240905	091600	22876660	18960	18960	18960	18960	0
589	20240905	091500	22876660	18960	18960	18960	18960	0
590	20240905	091400	22876660	18960	18960	18960	18960	0
591	20240905	091300	22876660	18960	18980	18980	18960	275
592	20240905	091200	17662500	18980	18960	18980	18960	54
593	20240905	091100	16638560	18960	18960	18960	18960	4
594	20240905	091000	16562720	18950	18960	18960	18950	60
595	20240905	090900	15425200	18950	18960	18960	18950	40
596	20240905	090800	14667190	18950	19000	19000	18950	67
597	20240905	090700	13396310	19000	19010	19010	19000	110
598	20240905	090600	11306270	19090	19090	19090	19090	4
599	20240905	090500	11229910	19090	19090	19090	19090	100
600	20240905	090400	9320910	19100	19100	19100	19100	1
601	20240905	090300	9301810	19100	19100	19100	19100	52
602	20240905	090200	8308610	19120	19130	19130	19120	202
603	20240905	090100	4444360	19120	19020	19120	18960	91
604	20240905	090000	2714710	19010	18980	19010	18980	141