KissMeData/055490/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	193800	304398820	19030	19030	19030	19030	483
3	20240927	193700	304398820	19030	19030	19030	19030	0
4	20240927	193600	304398820	19030	19030	19030	19030	0
5	20240927	193500	304398820	19030	19030	19030	19030	0
6	20240927	193400	304398820	19030	19030	19030	19030	0
7	20240927	193300	304398820	19030	19030	19030	19030	0
8	20240927	193200	304398820	19030	19030	19030	19030	0
9	20240927	193100	304398820	19030	19030	19030	19030	0
10	20240927	193000	304398820	19030	19030	19030	19030	0
11	20240927	192900	304398820	19030	19030	19030	19030	0
12	20240927	192800	304398820	19030	19030	19030	19030	0
13	20240927	192700	304398820	19030	19030	19030	19030	0
14	20240927	192600	304398820	19030	19030	19030	19030	0
15	20240927	192500	304398820	19030	19030	19030	19030	0
16	20240927	192400	304398820	19030	19030	19030	19030	0
17	20240927	192300	304398820	19030	19030	19030	19030	0
18	20240927	192200	304398820	19030	19030	19030	19030	0
19	20240927	192100	304398820	19030	19030	19030	19030	0
20	20240927	192000	304398820	19030	19030	19030	19030	0
21	20240927	191900	304398820	19030	19030	19030	19030	0
22	20240927	191800	304398820	19030	19030	19030	19030	0
23	20240927	191700	304398820	19030	19030	19030	19030	0
24	20240927	191600	304398820	19030	19030	19030	19030	0
25	20240927	191500	304398820	19030	19030	19030	19030	0
26	20240927	191400	304398820	19030	19030	19030	19030	0
27	20240927	191300	304398820	19030	19030	19030	19030	0
28	20240927	191200	304398820	19030	19030	19030	19030	0
29	20240927	191100	304398820	19030	19030	19030	19030	0
30	20240927	191000	304398820	19030	19030	19030	19030	0
31	20240927	190900	304398820	19030	19030	19030	19030	0
32	20240927	190800	304398820	19030	19030	19030	19030	483
33	20240927	190700	304398820	19030	19030	19030	19030	0
34	20240927	190600	304398820	19030	19030	19030	19030	0
35	20240927	190500	304398820	19030	19030	19030	19030	0
36	20240927	190400	304398820	19030	19030	19030	19030	0
37	20240927	190300	304398820	19030	19030	19030	19030	0
38	20240927	190200	304398820	19030	19030	19030	19030	0
39	20240927	190100	304398820	19030	19030	19030	19030	0
40	20240927	190000	304398820	19030	19030	19030	19030	0
41	20240927	185900	304398820	19030	19030	19030	19030	0
42	20240927	185800	304398820	19030	19030	19030	19030	0
43	20240927	185700	304398820	19030	19030	19030	19030	0
44	20240927	185600	304398820	19030	19030	19030	19030	0
45	20240927	185500	304398820	19030	19030	19030	19030	0
46	20240927	185400	304398820	19030	19030	19030	19030	0
47	20240927	185300	304398820	19030	19030	19030	19030	0
48	20240927	185200	304398820	19030	19030	19030	19030	0
49	20240927	185100	304398820	19030	19030	19030	19030	0
50	20240927	185000	304398820	19030	19030	19030	19030	0
51	20240927	184900	304398820	19030	19030	19030	19030	0
52	20240927	184800	304398820	19030	19030	19030	19030	0
53	20240927	184700	304398820	19030	19030	19030	19030	0
54	20240927	184600	304398820	19030	19030	19030	19030	0
55	20240927	184500	304398820	19030	19030	19030	19030	0
56	20240927	184400	304398820	19030	19030	19030	19030	0
57	20240927	184300	304398820	19030	19030	19030	19030	0
58	20240927	184200	304398820	19030	19030	19030	19030	0
59	20240927	184100	304398820	19030	19030	19030	19030	0
60	20240927	184000	304398820	19030	19030	19030	19030	0
61	20240927	183900	304398820	19030	19030	19030	19030	0
62	20240927	183800	304398820	19030	19030	19030	19030	483
63	20240927	183700	304398820	19030	19030	19030	19030	0
64	20240927	183600	304398820	19030	19030	19030	19030	0
65	20240927	183500	304398820	19030	19030	19030	19030	0
66	20240927	183400	304398820	19030	19030	19030	19030	0
67	20240927	183300	304398820	19030	19030	19030	19030	0
68	20240927	183200	304398820	19030	19030	19030	19030	0
69	20240927	183100	304398820	19030	19030	19030	19030	0
70	20240927	183000	304398820	19030	19030	19030	19030	0
71	20240927	182900	304398820	19030	19030	19030	19030	0
72	20240927	182800	304398820	19030	19030	19030	19030	0
73	20240927	182700	304398820	19030	19030	19030	19030	0
74	20240927	182600	304398820	19030	19030	19030	19030	0
75	20240927	182500	304398820	19030	19030	19030	19030	0
76	20240927	182400	304398820	19030	19030	19030	19030	0
77	20240927	182300	304398820	19030	19030	19030	19030	0
78	20240927	182200	304398820	19030	19030	19030	19030	0
79	20240927	182100	304398820	19030	19030	19030	19030	0
80	20240927	182000	304398820	19030	19030	19030	19030	0
81	20240927	181900	304398820	19030	19030	19030	19030	0
82	20240927	181800	304398820	19030	19030	19030	19030	0
83	20240927	181700	304398820	19030	19030	19030	19030	0
84	20240927	181600	304398820	19030	19030	19030	19030	0
85	20240927	181500	304398820	19030	19030	19030	19030	0
86	20240927	181400	304398820	19030	19030	19030	19030	0
87	20240927	181300	304398820	19030	19030	19030	19030	0
88	20240927	181200	304398820	19030	19030	19030	19030	0
89	20240927	181100	304398820	19030	19030	19030	19030	0
90	20240927	181000	304398820	19030	19030	19030	19030	0
91	20240927	180900	304398820	19030	19030	19030	19030	0
92	20240927	180800	304398820	19030	19030	19030	19030	483
93	20240927	180700	304398820	19030	19030	19030	19030	0
94	20240927	180600	304398820	19030	19030	19030	19030	0
95	20240927	180500	304398820	19030	19030	19030	19030	0
96	20240927	180400	304398820	19030	19030	19030	19030	0
97	20240927	180300	304398820	19030	19030	19030	19030	0
98	20240927	180200	304398820	19030	19030	19030	19030	0
99	20240927	180100	304398820	19030	19030	19030	19030	0
100	20240927	180000	304398820	19030	19030	19030	19030	0
101	20240927	175900	304398820	19030	19030	19030	19030	0
102	20240927	175800	304398820	19030	19030	19030	19030	0
103	20240927	175700	304398820	19030	19030	19030	19030	0
104	20240927	175600	304398820	19030	19030	19030	19030	0
105	20240927	175500	304398820	19030	19030	19030	19030	0
106	20240927	175400	304398820	19030	19030	19030	19030	0
107	20240927	175300	304398820	19030	19030	19030	19030	0
108	20240927	175200	304398820	19030	19030	19030	19030	0
109	20240927	175100	304398820	19030	19030	19030	19030	0
110	20240927	175000	304398820	19030	19030	19030	19030	0
111	20240927	174900	304398820	19030	19030	19030	19030	0
112	20240927	174800	304398820	19030	19030	19030	19030	0
113	20240927	174700	304398820	19030	19030	19030	19030	0
114	20240927	174600	304398820	19030	19030	19030	19030	0
115	20240927	174500	304398820	19030	19030	19030	19030	0
116	20240927	174400	304398820	19030	19030	19030	19030	0
117	20240927	174300	304398820	19030	19030	19030	19030	0
118	20240927	174200	304398820	19030	19030	19030	19030	0
119	20240927	174100	304398820	19030	19030	19030	19030	0
120	20240927	174000	304398820	19030	19030	19030	19030	0
121	20240927	173900	304398820	19030	19030	19030	19030	0
122	20240927	173800	304398820	19030	19030	19030	19030	483
123	20240927	173700	304398820	19030	19030	19030	19030	0
124	20240927	173600	304398820	19030	19030	19030	19030	0
125	20240927	173500	304398820	19030	19030	19030	19030	0
126	20240927	173400	304398820	19030	19030	19030	19030	0
127	20240927	173300	304398820	19030	19030	19030	19030	0
128	20240927	173200	304398820	19030	19030	19030	19030	0
129	20240927	173100	304398820	19030	19030	19030	19030	0
130	20240927	173000	304398820	19030	19030	19030	19030	0
131	20240927	172900	304398820	19030	19030	19030	19030	0
132	20240927	172800	304398820	19030	19030	19030	19030	0
133	20240927	172700	304398820	19030	19030	19030	19030	0
134	20240927	172600	304398820	19030	19030	19030	19030	0
135	20240927	172500	304398820	19030	19030	19030	19030	0
136	20240927	172400	304398820	19030	19030	19030	19030	0
137	20240927	172300	304398820	19030	19030	19030	19030	0
138	20240927	172200	304398820	19030	19030	19030	19030	0
139	20240927	172100	304398820	19030	19030	19030	19030	0
140	20240927	172000	304398820	19030	19030	19030	19030	0
141	20240927	171900	304398820	19030	19030	19030	19030	0
142	20240927	171800	304398820	19030	19030	19030	19030	0
143	20240927	171700	304398820	19030	19030	19030	19030	0
144	20240927	171600	304398820	19030	19030	19030	19030	0
145	20240927	171500	304398820	19030	19030	19030	19030	0
146	20240927	171400	304398820	19030	19030	19030	19030	0
147	20240927	171300	304398820	19030	19030	19030	19030	0
148	20240927	171200	304398820	19030	19030	19030	19030	0
149	20240927	171100	304398820	19030	19030	19030	19030	0
150	20240927	171000	304398820	19030	19030	19030	19030	0
151	20240927	170900	304398820	19030	19030	19030	19030	0
152	20240927	170800	304398820	19030	19030	19030	19030	483
153	20240927	170700	304398820	19030	19030	19030	19030	0
154	20240927	170600	304398820	19030	19030	19030	19030	0
155	20240927	170500	304398820	19030	19030	19030	19030	0
156	20240927	170400	304398820	19030	19030	19030	19030	0
157	20240927	170300	304398820	19030	19030	19030	19030	0
158	20240927	170200	304398820	19030	19030	19030	19030	0
159	20240927	170100	304398820	19030	19030	19030	19030	0
160	20240927	170000	304398820	19030	19030	19030	19030	0
161	20240927	165900	304398820	19030	19030	19030	19030	0
162	20240927	165800	304398820	19030	19030	19030	19030	0
163	20240927	165700	304398820	19030	19030	19030	19030	0
164	20240927	165600	304398820	19030	19030	19030	19030	0
165	20240927	165500	304398820	19030	19030	19030	19030	0
166	20240927	165400	304398820	19030	19030	19030	19030	0
167	20240927	165300	304398820	19030	19030	19030	19030	0
168	20240927	165200	304398820	19030	19030	19030	19030	0
169	20240927	165100	304398820	19030	19030	19030	19030	0
170	20240927	165000	304398820	19030	19030	19030	19030	0
171	20240927	164900	304398820	19030	19030	19030	19030	0
172	20240927	164800	304398820	19030	19030	19030	19030	0
173	20240927	164700	304398820	19030	19030	19030	19030	0
174	20240927	164600	304398820	19030	19030	19030	19030	0
175	20240927	164500	304398820	19030	19030	19030	19030	0
176	20240927	164400	304398820	19030	19030	19030	19030	0
177	20240927	164300	304398820	19030	19030	19030	19030	0
178	20240927	164200	304398820	19030	19030	19030	19030	0
179	20240927	164100	304398820	19030	19030	19030	19030	0
180	20240927	164000	304398820	19030	19030	19030	19030	0
181	20240927	163900	304398820	19030	19030	19030	19030	0
182	20240927	163800	304398820	19030	19030	19030	19030	483
183	20240927	163700	304398820	19030	19030	19030	19030	0
184	20240927	163600	304398820	19030	19030	19030	19030	0
185	20240927	163500	304398820	19030	19030	19030	19030	0
186	20240927	163400	304398820	19030	19030	19030	19030	0
187	20240927	163300	304398820	19030	19030	19030	19030	0
188	20240927	163200	304398820	19030	19030	19030	19030	0
189	20240927	163100	304398820	19030	19030	19030	19030	0
190	20240927	163000	304398820	19030	19030	19030	19030	0
191	20240927	162900	304398820	19030	19030	19030	19030	0
192	20240927	162800	304398820	19030	19030	19030	19030	0
193	20240927	162700	304398820	19030	19030	19030	19030	0
194	20240927	162600	304398820	19030	19030	19030	19030	0
195	20240927	162500	304398820	19030	19030	19030	19030	0
196	20240927	162400	304398820	19030	19030	19030	19030	0
197	20240927	162300	304398820	19030	19030	19030	19030	0
198	20240927	162200	304398820	19030	19030	19030	19030	0
199	20240927	162100	304398820	19030	19030	19030	19030	0
200	20240927	162000	304398820	19030	19030	19030	19030	0
201	20240927	161900	304398820	19030	19030	19030	19030	0
202	20240927	161800	304398820	19030	19030	19030	19030	0
203	20240927	161700	304398820	19030	19030	19030	19030	0
204	20240927	161600	304398820	19030	19030	19030	19030	0
205	20240927	161500	304398820	19030	19030	19030	19030	0
206	20240927	161400	304398820	19030	19030	19030	19030	0
207	20240927	161300	304398820	19030	19030	19030	19030	0
208	20240927	161200	304398820	19030	19030	19030	19030	0
209	20240927	161100	304398820	19030	19030	19030	19030	0
210	20240927	161000	304398820	19030	19030	19030	19030	0
211	20240927	160900	304398820	19030	19030	19030	19030	0
212	20240927	160800	304398820	19030	19030	19030	19030	483
213	20240927	160700	304398820	19030	19030	19030	19030	0
214	20240927	160600	304398820	19030	19030	19030	19030	0
215	20240927	160500	304398820	19030	19030	19030	19030	0
216	20240927	160400	304398820	19030	19030	19030	19030	0
217	20240927	160300	304398820	19030	19030	19030	19030	0
218	20240927	160200	304398820	19030	19030	19030	19030	0
219	20240927	160100	304398820	19030	19030	19030	19030	0
220	20240927	160000	304398820	19030	19030	19030	19030	0
221	20240927	155900	304398820	19030	19030	19030	19030	0
222	20240927	155800	304398820	19030	19030	19030	19030	0
223	20240927	155700	304398820	19030	19030	19030	19030	0
224	20240927	155600	304398820	19030	19030	19030	19030	0
225	20240927	155500	304398820	19030	19030	19030	19030	0
226	20240927	155400	304398820	19030	19030	19030	19030	0
227	20240927	155300	304398820	19030	19030	19030	19030	0
228	20240927	155200	304398820	19030	19030	19030	19030	0
229	20240927	155100	304398820	19030	19030	19030	19030	0
230	20240927	155000	304398820	19030	19030	19030	19030	0
231	20240927	154900	304398820	19030	19030	19030	19030	0
232	20240927	154800	304398820	19030	19030	19030	19030	0
233	20240927	154700	304398820	19030	19030	19030	19030	0
234	20240927	154600	304398820	19030	19030	19030	19030	0
235	20240927	154500	304398820	19030	19030	19030	19030	0
236	20240927	154400	304398820	19030	19030	19030	19030	0
237	20240927	154300	304398820	19030	19030	19030	19030	0
238	20240927	154200	304398820	19030	19030	19030	19030	0
239	20240927	154100	304398820	19030	19030	19030	19030	0
240	20240927	154000	304398820	19030	19030	19030	19030	0
241	20240927	153900	304398820	19030	19030	19030	19030	0
242	20240927	153800	304398820	19030	19030	19030	19030	483
243	20240927	153700	304398820	19030	19030	19030	19030	0
244	20240927	153600	304398820	19030	19030	19030	19030	0
245	20240927	153500	304398820	19030	19030	19030	19030	0
246	20240927	153400	304398820	19030	19030	19030	19030	0
247	20240927	153300	304398820	19030	19030	19030	19030	0
248	20240927	153200	304398820	19030	19030	19030	19030	0
249	20240927	153100	304398820	19030	19030	19030	19030	0
250	20240927	153000	304398820	19030	19030	19030	19030	483
251	20240927	152900	295207330	19100	19100	19100	19100	0
252	20240927	152800	295207330	19100	19100	19100	19100	0
253	20240927	152700	295207330	19100	19100	19100	19100	0
254	20240927	152600	295207330	19100	19100	19100	19100	0
255	20240927	152500	295207330	19100	19100	19100	19100	0
256	20240927	152400	295207330	19100	19100	19100	19100	0
257	20240927	152300	295207330	19100	19100	19100	19100	0
258	20240927	152200	295207330	19100	19100	19100	19100	0
259	20240927	152100	295207330	19100	19100	19100	19100	0
260	20240927	152000	295207330	19100	19100	19100	19100	0
261	20240927	151900	295207330	19100	19100	19100	19100	2
262	20240927	151800	295169130	19080	19080	19080	19080	19
263	20240927	151700	294806610	19030	19030	19070	19030	242
264	20240927	151600	290195910	19080	19080	19080	19080	0
265	20240927	151500	290195910	19080	19080	19080	19080	45
266	20240927	151400	289337310	19030	19030	19030	19030	97
267	20240927	151300	287491400	19010	19010	19010	19010	0
268	20240927	151200	287491400	19010	19010	19010	19010	0
269	20240927	151100	287491400	19010	19010	19010	19010	0
270	20240927	151000	287491400	19010	18990	19010	18990	71
271	20240927	150900	286141710	19010	19080	19080	18990	129
272	20240927	150800	283686470	19090	19090	19090	19090	6
273	20240927	150700	283571930	19000	19000	19000	19000	0
274	20240927	150600	283571930	19000	19010	19100	19000	58
275	20240927	150500	282467650	18980	18980	18980	18980	0
276	20240927	150400	282467650	18980	18980	18980	18980	0
277	20240927	150300	282467650	18980	19010	19010	18980	32
278	20240927	150200	281859650	19010	19010	19010	19010	3
279	20240927	150100	281802620	18960	18960	18960	18960	2
280	20240927	150000	281764700	18960	18960	18960	18960	0
281	20240927	145900	281764700	18960	18960	18960	18960	2
282	20240927	145800	281726780	19030	19030	19030	19030	0
283	20240927	145700	281726780	19030	19030	19030	19030	1
284	20240927	145600	281707750	19030	18990	19030	18940	250
285	20240927	145500	276971100	19000	19020	19060	19000	658
286	20240927	145400	264461230	19020	19020	19020	19020	0
287	20240927	145300	264461230	19020	19020	19020	19020	0
288	20240927	145200	264461230	19020	19020	19020	19020	0
289	20240927	145100	264461230	19020	19020	19020	19020	0
290	20240927	145000	264461230	19020	19020	19020	19020	0
291	20240927	144900	264461230	19020	19020	19020	19020	0
292	20240927	144800	264461230	19020	19020	19020	19020	0
293	20240927	144700	264461230	19020	19020	19020	19020	73
294	20240927	144600	263072770	19070	19070	19070	19070	0
295	20240927	144500	263072770	19070	19020	19070	19020	41
296	20240927	144400	262292900	19020	19020	19020	19020	0
297	20240927	144300	262292900	19020	19040	19040	19020	120
298	20240927	144200	260010000	19090	19090	19090	19090	0
299	20240927	144100	260010000	19090	19090	19090	19090	0
300	20240927	144000	260010000	19090	19090	19090	19090	100
301	20240927	143900	258101000	19110	19110	19110	19110	0
302	20240927	143800	258101000	19110	19110	19110	19110	0
303	20240927	143700	258101000	19110	19110	19110	19110	0
304	20240927	143600	258101000	19110	19110	19110	19110	0
305	20240927	143500	258101000	19110	19110	19110	19110	0
306	20240927	143400	258101000	19110	19110	19110	19110	50
307	20240927	143300	257145500	19110	19110	19110	19110	0
308	20240927	143200	257145500	19110	19110	19110	19110	0
309	20240927	143100	257145500	19110	19110	19110	19110	0
310	20240927	143000	257145500	19110	19110	19110	19110	0
311	20240927	142900	257145500	19110	19110	19110	19110	0
312	20240927	142800	257145500	19110	19070	19110	19030	1444
313	20240927	142700	229629340	19070	19090	19090	19070	827
314	20240927	142600	213852600	19100	19110	19110	19100	674
315	20240927	142500	200977080	19120	19120	19120	19120	51
316	20240927	142400	200001960	19120	19120	19120	19120	13
317	20240927	142300	199753400	19120	19120	19120	19120	0
318	20240927	142200	199753400	19120	19120	19120	19120	0
319	20240927	142100	199753400	19120	19120	19120	19120	0
320	20240927	142000	199753400	19120	19120	19120	19120	0
321	20240927	141900	199753400	19120	19120	19120	19120	0
322	20240927	141800	199753400	19120	19120	19120	19120	5
323	20240927	141700	199657800	19120	19120	19120	19120	0
324	20240927	141600	199657800	19120	19120	19120	19120	6
325	20240927	141500	199543080	19120	19120	19120	19120	0
326	20240927	141400	199543080	19120	19120	19120	19120	0
327	20240927	141300	199543080	19120	19120	19120	19120	0
328	20240927	141200	199543080	19120	19120	19120	19120	0
329	20240927	141100	199543080	19120	19120	19120	19120	0
330	20240927	141000	199543080	19120	19120	19120	19120	0
331	20240927	140900	199543080	19120	19120	19120	19120	59
332	20240927	140800	198415000	19120	19120	19120	19120	1
333	20240927	140700	198395880	19120	19120	19120	19120	0
334	20240927	140600	198395880	19120	19120	19120	19120	257
335	20240927	140500	193482040	19100	19100	19100	19100	2
336	20240927	140400	193443840	19120	19120	19120	19120	0
337	20240927	140300	193443840	19120	19120	19120	19120	0
338	20240927	140200	193443840	19120	19120	19120	19120	32
339	20240927	140100	192832000	19120	19120	19120	19120	1
340	20240927	140000	192812880	19100	19110	19110	19100	41
341	20240927	135900	192029770	19110	19110	19110	19110	0
342	20240927	135800	192029770	19110	19110	19110	19110	383
343	20240927	135700	184710640	19120	19120	19120	19120	0
344	20240927	135600	184710640	19120	19120	19120	19120	0
345	20240927	135500	184710640	19120	19120	19120	19120	0
346	20240927	135400	184710640	19120	19120	19120	19120	0
347	20240927	135300	184710640	19120	19120	19120	19120	106
348	20240927	135200	182683920	19140	19140	19140	19140	52
349	20240927	135100	181688640	19140	19140	19140	19140	0
350	20240927	135000	181688640	19140	19140	19140	19140	0
351	20240927	134900	181688640	19140	19140	19140	19140	0
352	20240927	134800	181688640	19140	19140	19140	19140	0
353	20240927	134700	181688640	19140	19140	19140	19140	0
354	20240927	134600	181688640	19140	19140	19140	19140	0
355	20240927	134500	181688640	19140	19140	19140	19140	0
356	20240927	134400	181688640	19140	19140	19140	19140	0
357	20240927	134300	181688640	19140	19140	19140	19140	0
358	20240927	134200	181688640	19140	19140	19140	19140	0
359	20240927	134100	181688640	19140	19140	19140	19140	0
360	20240927	134000	181688640	19140	19140	19140	19140	0
361	20240927	133900	181688640	19140	19140	19140	19140	0
362	20240927	133800	181688640	19140	19140	19140	19140	10
363	20240927	133700	181497240	19140	19140	19140	19140	0
364	20240927	133600	181497240	19140	19140	19140	19140	0
365	20240927	133500	181497240	19140	19140	19140	19140	0
366	20240927	133400	181497240	19140	19140	19140	19140	2
367	20240927	133300	181458960	19140	19140	19140	19140	0
368	20240927	133200	181458960	19140	19140	19140	19140	0
369	20240927	133100	181458960	19140	19140	19140	19140	0
370	20240927	133000	181458960	19140	19140	19140	19140	0
371	20240927	132900	181458960	19140	19140	19140	19140	20
372	20240927	132800	181076160	19150	19150	19150	19150	68
373	20240927	132700	179773960	19190	19190	19190	19190	0
374	20240927	132600	179773960	19190	19190	19190	19190	0
375	20240927	132500	179773960	19190	19190	19190	19190	0
376	20240927	132400	179773960	19190	19190	19190	19190	1
377	20240927	132300	179754770	19190	19190	19190	19190	0
378	20240927	132200	179754770	19190	19190	19190	19190	0
379	20240927	132100	179754770	19190	19190	19190	19190	0
380	20240927	132000	179754770	19190	19190	19190	19190	0
381	20240927	131900	179754770	19190	19190	19190	19190	12
382	20240927	131800	179524490	19150	19150	19150	19150	20
383	20240927	131700	179141490	19140	19140	19140	19140	0
384	20240927	131600	179141490	19140	19140	19140	19140	15
385	20240927	131500	178854390	19140	19140	19140	19140	0
386	20240927	131400	178854390	19140	19140	19140	19140	0
387	20240927	131300	178854390	19140	19140	19140	19140	5
388	20240927	131200	178758690	19120	19120	19120	19120	0
389	20240927	131100	178758690	19120	19120	19120	19120	31
390	20240927	131000	178165970	19140	19140	19140	19140	0
391	20240927	130900	178165970	19140	19140	19140	19140	0
392	20240927	130800	178165970	19140	19140	19140	19140	0
393	20240927	130700	178165970	19140	19140	19140	19140	0
394	20240927	130600	178165970	19140	19140	19140	19140	69
395	20240927	130500	176845310	19140	19140	19140	19140	0
396	20240927	130400	176845310	19140	19140	19140	19140	0
397	20240927	130300	176845310	19140	19140	19140	19140	32
398	20240927	130200	176232830	19140	19140	19140	19140	112
399	20240927	130100	174089150	19140	19140	19140	19140	0
400	20240927	130000	174089150	19140	19140	19140	19140	0
401	20240927	125900	174089150	19140	19140	19140	19140	0
402	20240927	125800	174089150	19140	19140	19140	19140	0
403	20240927	125700	174089150	19140	19140	19140	19140	0
404	20240927	125600	174089150	19140	19140	19140	19140	0
405	20240927	125500	174089150	19140	19140	19140	19140	63
406	20240927	125400	172883330	19170	19170	19170	19170	0
407	20240927	125300	172883330	19170	19170	19170	19170	0
408	20240927	125200	172883330	19170	19170	19170	19170	0
409	20240927	125100	172883330	19170	19170	19170	19170	0
410	20240927	125000	172883330	19170	19170	19170	19170	0
411	20240927	124900	172883330	19170	19170	19170	19170	1
412	20240927	124800	172864160	19170	19170	19170	19170	187
413	20240927	124700	169279370	19140	19140	19140	19140	0
414	20240927	124600	169279370	19140	19140	19140	19140	0
415	20240927	124500	169279370	19140	19140	19140	19140	0
416	20240927	124400	169279370	19140	19140	19140	19140	0
417	20240927	124300	169279370	19140	19140	19140	19140	9
418	20240927	124200	169107110	19160	19160	19160	19160	0
419	20240927	124100	169107110	19160	19160	19160	19160	0
420	20240927	124000	169107110	19160	19140	19160	19140	87
421	20240927	123900	167440390	19150	19150	19150	19150	0
422	20240927	123800	167440390	19150	19150	19150	19150	0
423	20240927	123700	167440390	19150	19150	19150	19150	22
424	20240927	123600	167019090	19150	19150	19150	19150	0
425	20240927	123500	167019090	19150	19150	19150	19150	0
426	20240927	123400	167019090	19150	19150	19150	19150	0
427	20240927	123300	167019090	19150	19150	19150	19150	0
428	20240927	123200	167019090	19150	19150	19150	19150	0
429	20240927	123100	167019090	19150	19150	19150	19150	42
430	20240927	123000	166214790	19150	19150	19150	19150	0
431	20240927	122900	166214790	19150	19150	19150	19150	0
432	20240927	122800	166214790	19150	19150	19150	19150	0
433	20240927	122700	166214790	19150	19150	19150	19150	0
434	20240927	122600	166214790	19150	19140	19150	19140	123
435	20240927	122500	163860340	19150	19150	19150	19150	229
436	20240927	122400	159474990	19140	19140	19140	19140	0
437	20240927	122300	159474990	19140	19140	19140	19140	0
438	20240927	122200	159474990	19140	19140	19140	19140	0
439	20240927	122100	159474990	19140	19140	19140	19140	21
440	20240927	122000	159073050	19150	19150	19150	19150	0
441	20240927	121900	159073050	19150	19150	19150	19150	0
442	20240927	121800	159073050	19150	19150	19150	19150	0
443	20240927	121700	159073050	19150	19150	19150	19150	0
444	20240927	121600	159073050	19150	19150	19150	19150	0
445	20240927	121500	159073050	19150	19150	19150	19150	0
446	20240927	121400	159073050	19150	19150	19150	19150	1
447	20240927	121300	159053900	19140	19140	19140	19140	15
448	20240927	121200	158766800	19140	19140	19140	19140	19
449	20240927	121100	158403140	19150	19150	19150	19150	0
450	20240927	121000	158403140	19150	19150	19150	19150	27
451	20240927	120900	157886090	19140	19140	19140	19140	0
452	20240927	120800	157886090	19140	19140	19140	19140	0
453	20240927	120700	157886090	19140	19140	19140	19140	25
454	20240927	120600	157407590	19140	19140	19140	19140	165
455	20240927	120500	154249490	19140	19140	19140	19140	0
456	20240927	120400	154249490	19140	19140	19140	19140	0
457	20240927	120300	154249490	19140	19140	19140	19140	0
458	20240927	120200	154249490	19140	19100	19140	19100	14
459	20240927	120100	153981970	19090	19090	19090	19090	0
460	20240927	120000	153981970	19090	19090	19090	19090	0
461	20240927	115900	153981970	19090	19090	19090	19090	0
462	20240927	115800	153981970	19090	19090	19090	19090	0
463	20240927	115700	153981970	19090	19090	19090	19090	0
464	20240927	115600	153981970	19090	19090	19090	19090	0
465	20240927	115500	153981970	19090	19090	19090	19090	1
466	20240927	115400	153962880	19090	19090	19090	19090	0
467	20240927	115300	153962880	19090	19090	19090	19090	0
468	20240927	115200	153962880	19090	19090	19090	19090	0
469	20240927	115100	153962880	19090	19090	19090	19090	0
470	20240927	115000	153962880	19090	19090	19090	19090	0
471	20240927	114900	153962880	19090	19090	19090	19090	0
472	20240927	114800	153962880	19090	19090	19090	19090	0
473	20240927	114700	153962880	19090	19090	19090	19090	0
474	20240927	114600	153962880	19090	19090	19090	19090	0
475	20240927	114500	153962880	19090	19090	19090	19090	0
476	20240927	114400	153962880	19090	19090	19090	19090	0
477	20240927	114300	153962880	19090	19090	19090	19090	0
478	20240927	114200	153962880	19090	19090	19090	19090	0
479	20240927	114100	153962880	19090	19090	19090	19090	0
480	20240927	114000	153962880	19090	19090	19090	19090	0
481	20240927	113900	153962880	19090	19090	19090	19090	0
482	20240927	113800	153962880	19090	19090	19090	19090	0
483	20240927	113700	153962880	19090	19090	19090	19090	0
484	20240927	113600	153962880	19090	19090	19090	19090	0
485	20240927	113500	153962880	19090	19090	19090	19090	0
486	20240927	113400	153962880	19090	19090	19090	19090	0
487	20240927	113300	153962880	19090	19120	19120	19090	127
488	20240927	113200	151535420	19130	19130	19130	19130	1
489	20240927	113100	151516290	19160	19160	19160	19160	0
490	20240927	113000	151516290	19160	19160	19160	19160	0
491	20240927	112900	151516290	19160	19160	19160	19160	0
492	20240927	112800	151516290	19160	19160	19160	19160	0
493	20240927	112700	151516290	19160	19160	19160	19160	0
494	20240927	112600	151516290	19160	19160	19160	19160	1
495	20240927	112500	151497130	19160	19160	19160	19160	0
496	20240927	112400	151497130	19160	19160	19160	19160	0
497	20240927	112300	151497130	19160	19160	19160	19160	4
498	20240927	112200	151420490	19160	19160	19160	19160	0
499	20240927	112100	151420490	19160	19160	19160	19160	0
500	20240927	112000	151420490	19160	19160	19160	19160	0
501	20240927	111900	151420490	19160	19160	19160	19160	0
502	20240927	111800	151420490	19160	19160	19160	19160	0
503	20240927	111700	151420490	19160	19160	19160	19160	17
504	20240927	111600	151094770	19160	19160	19160	19160	1
505	20240927	111500	151075610	19160	19160	19160	19160	0
506	20240927	111400	151075610	19160	19160	19160	19160	0
507	20240927	111300	151075610	19160	19160	19160	19160	0
508	20240927	111200	151075610	19160	19150	19160	19150	11
509	20240927	111100	150864950	19140	19140	19140	19140	0
510	20240927	111000	150864950	19140	19140	19140	19140	0
511	20240927	110900	150864950	19140	19140	19140	19140	0
512	20240927	110800	150864950	19140	19140	19140	19140	0
513	20240927	110700	150864950	19140	19140	19140	19140	0
514	20240927	110600	150864950	19140	19140	19140	19140	0
515	20240927	110500	150864950	19140	19140	19140	19140	0
516	20240927	110400	150864950	19140	19140	19140	19140	3
517	20240927	110300	150807530	19090	19090	19090	19090	0
518	20240927	110200	150807530	19090	19090	19090	19090	16
519	20240927	110100	150502090	19090	19090	19090	19090	0
520	20240927	110000	150502090	19090	19090	19090	19090	5
521	20240927	105900	150406640	19150	19150	19150	19150	0
522	20240927	105800	150406640	19150	19150	19150	19150	0
523	20240927	105700	150406640	19150	19150	19150	19150	3
524	20240927	105600	150349190	19150	19150	19150	19150	0
525	20240927	105500	150349190	19150	19150	19150	19150	0
526	20240927	105400	150349190	19150	19150	19150	19150	0
527	20240927	105300	150349190	19150	19150	19150	19150	1
528	20240927	105200	150330040	19090	19090	19090	19090	0
529	20240927	105100	150330040	19090	19090	19090	19090	0
530	20240927	105000	150330040	19090	19090	19090	19090	33
531	20240927	104900	149700070	19090	19090	19090	19090	23
532	20240927	104800	149261000	19080	19150	19150	19080	86
533	20240927	104700	147618750	19100	19100	19100	19100	1
534	20240927	104600	147599650	19160	19160	19160	19160	0
535	20240927	104500	147599650	19160	19160	19160	19160	0
536	20240927	104400	147599650	19160	19160	19160	19160	0
537	20240927	104300	147599650	19160	19160	19160	19160	0
538	20240927	104200	147599650	19160	19160	19160	19160	0
539	20240927	104100	147599650	19160	19160	19160	19160	0
540	20240927	104000	147599650	19160	19160	19160	19160	1
541	20240927	103900	147580490	19160	19160	19160	19160	0
542	20240927	103800	147580490	19160	19170	19170	19160	2
543	20240927	103700	147542160	19120	19120	19120	19120	1
544	20240927	103600	147523040	19170	19090	19170	19090	3
545	20240927	103500	147465690	19170	19170	19170	19170	1
546	20240927	103400	147446520	19100	19170	19170	19100	7
547	20240927	103300	147312750	19170	19170	19170	19170	0
548	20240927	103200	147312750	19170	19170	19170	19170	0
549	20240927	103100	147312750	19170	19170	19170	19170	0
550	20240927	103000	147312750	19170	19170	19170	19170	0
551	20240927	102900	147312750	19170	19170	19170	19170	0
552	20240927	102800	147312750	19170	19170	19170	19170	0
553	20240927	102700	147312750	19170	19170	19170	19170	10
554	20240927	102600	147121050	19170	19170	19170	19170	40
555	20240927	102500	146354250	19170	19170	19170	19170	0
556	20240927	102400	146354250	19170	19170	19170	19170	0
557	20240927	102300	146354250	19170	19170	19170	19170	3
558	20240927	102200	146296740	19170	19170	19170	19170	0
559	20240927	102100	146296740	19170	19170	19170	19080	22
560	20240927	102000	145875540	19170	19170	19170	19170	0
561	20240927	101900	145875540	19170	19160	19170	19160	143
562	20240927	101800	143134490	19170	19170	19170	19170	1
563	20240927	101700	143115320	19170	19170	19170	19160	3
564	20240927	101600	143057820	19150	19120	19150	19120	345
565	20240927	101500	136458210	19120	19120	19120	19120	111
566	20240927	101400	134335890	19120	19120	19120	19120	44
567	20240927	101300	133494610	19130	19130	19130	19130	150
568	20240927	101200	130625110	19130	19130	19130	19130	0
569	20240927	101100	130625110	19130	19130	19130	19130	2
570	20240927	101000	130586850	19130	19130	19130	19130	1
571	20240927	100900	130567720	19140	19140	19140	19140	2
572	20240927	100800	130529440	19090	19090	19100	19090	174
573	20240927	100700	127207210	19090	19090	19090	19090	31
574	20240927	100600	126615420	19100	19100	19100	19100	0
575	20240927	100500	126615420	19100	19070	19100	19070	180
576	20240927	100400	123182760	19070	19070	19070	19070	0
577	20240927	100300	123182760	19070	19070	19070	19070	1
578	20240927	100200	123163690	19060	19090	19090	19060	675
579	20240927	100100	110278520	19100	19100	19100	19100	370
580	20240927	100000	103211520	19140	19140	19140	19140	1
581	20240927	095900	103192380	19100	19110	19110	19100	160
582	20240927	095800	100136180	19140	19110	19140	19100	211
583	20240927	095700	96101440	19140	19140	19140	19140	0
584	20240927	095600	96101440	19140	19140	19140	19140	0
585	20240927	095500	96101440	19140	19140	19140	19140	27
586	20240927	095400	95584660	19150	19150	19150	19150	0
587	20240927	095300	95584660	19150	19150	19150	19150	1
588	20240927	095200	95565510	19150	19150	19150	19150	10
589	20240927	095100	95374010	19150	19140	19150	19140	21
590	20240927	095000	94972060	19150	19150	19150	19150	0
591	20240927	094900	94972060	19150	19150	19150	19150	0
592	20240927	094800	94972060	19150	19150	19150	19150	0
593	20240927	094700	94972060	19150	19150	19150	19150	3
594	20240927	094600	94914610	19160	19160	19160	19160	0
595	20240927	094500	94914610	19160	19160	19160	19160	0
596	20240927	094400	94914610	19160	19160	19160	19160	0
597	20240927	094300	94914610	19160	19160	19160	19160	12
598	20240927	094200	94684690	19160	19170	19170	19160	18
599	20240927	094100	94339750	19250	19250	19250	19250	1
600	20240927	094000	94320500	19250	19250	19250	19250	0
601	20240927	093900	94320500	19250	19250	19250	19250	101
602	20240927	093800	92376250	19250	19250	19250	19250	0
603	20240927	093700	92376250	19250	19200	19250	19200	215
604	20240927	093600	88238800	19200	19130	19200	19130	1017
605	20240927	093500	68766600	19090	19090	19090	19090	0
606	20240927	093400	68766600	19090	19140	19140	19090	281
607	20240927	093300	63402210	19140	19140	19140	19140	3
608	20240927	093200	63344790	19140	19140	19140	19140	2
609	20240927	093100	63306510	19160	19160	19160	19160	0
610	20240927	093000	63306510	19160	19160	19160	19160	0
611	20240927	092900	63306510	19160	19160	19160	19160	7
612	20240927	092800	63172390	19090	19130	19130	19090	223
613	20240927	092700	58913190	19180	19180	19180	19180	0
614	20240927	092600	58913190	19180	19180	19180	19180	0
615	20240927	092500	58913190	19180	19180	19180	19180	0
616	20240927	092400	58913190	19180	19180	19180	19180	2
617	20240927	092300	58874830	19180	19130	19180	19100	378
618	20240927	092200	51648610	19130	19140	19140	19130	93
619	20240927	092100	49868940	19190	19190	19190	19190	47
620	20240927	092000	48967010	19190	19200	19200	19190	47
621	20240927	091900	48064640	19200	19200	19200	19200	171
622	20240927	091800	44781440	19200	19200	19200	19200	0
623	20240927	091700	44781440	19200	19200	19200	19200	61
624	20240927	091600	43610240	19110	19110	19110	19110	10
625	20240927	091500	43419140	19200	19150	19200	19090	18
626	20240927	091400	43074150	19150	19090	19190	19090	116
627	20240927	091300	40855290	19090	19020	19090	19020	380
628	20240927	091200	33616440	19010	18990	19010	18990	120
629	20240927	091100	31336520	18930	18930	18930	18930	0
630	20240927	091000	31336520	18930	18930	18930	18930	0
631	20240927	090900	31336520	18930	18990	19000	18930	54
632	20240927	090800	30310740	18990	18990	18990	18990	30
633	20240927	090700	29741040	19020	19020	19020	19020	0
634	20240927	090600	29741040	19020	19020	19020	19020	5
635	20240927	090500	29645940	19000	19000	19000	19000	0
636	20240927	090400	29645940	19000	19000	19000	19000	19
637	20240927	090300	29284940	18880	18880	18880	18880	200
638	20240927	090200	25508940	18860	18870	18870	18860	50
639	20240927	090100	24565900	18860	18990	19020	18860	323
640	20240927	090000	18441910	19020	19140	19140	18890	966