KissMeData/214370/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	204300	1739106830	19150	19150	19150	19150	1295
3	20240923	204200	1739106830	19150	19150	19150	19150	0
4	20240923	204100	1739106830	19150	19150	19150	19150	0
5	20240923	204000	1739106830	19150	19150	19150	19150	0
6	20240923	203900	1739106830	19150	19150	19150	19150	0
7	20240923	203800	1739106830	19150	19150	19150	19150	0
8	20240923	203700	1739106830	19150	19150	19150	19150	0
9	20240923	203600	1739106830	19150	19150	19150	19150	0
10	20240923	203500	1739106830	19150	19150	19150	19150	0
11	20240923	203400	1739106830	19150	19150	19150	19150	0
12	20240923	203300	1739106830	19150	19150	19150	19150	0
13	20240923	203200	1739106830	19150	19150	19150	19150	0
14	20240923	203100	1739106830	19150	19150	19150	19150	0
15	20240923	203000	1739106830	19150	19150	19150	19150	0
16	20240923	202900	1739106830	19150	19150	19150	19150	0
17	20240923	202800	1739106830	19150	19150	19150	19150	0
18	20240923	202700	1739106830	19150	19150	19150	19150	0
19	20240923	202600	1739106830	19150	19150	19150	19150	0
20	20240923	202500	1739106830	19150	19150	19150	19150	0
21	20240923	202400	1739106830	19150	19150	19150	19150	0
22	20240923	202300	1739106830	19150	19150	19150	19150	0
23	20240923	202200	1739106830	19150	19150	19150	19150	0
24	20240923	202100	1739106830	19150	19150	19150	19150	0
25	20240923	202000	1739106830	19150	19150	19150	19150	0
26	20240923	201900	1739106830	19150	19150	19150	19150	0
27	20240923	201800	1739106830	19150	19150	19150	19150	0
28	20240923	201700	1739106830	19150	19150	19150	19150	0
29	20240923	201600	1739106830	19150	19150	19150	19150	0
30	20240923	201500	1739106830	19150	19150	19150	19150	0
31	20240923	201400	1739106830	19150	19150	19150	19150	0
32	20240923	201300	1739106830	19150	19150	19150	19150	1295
33	20240923	201200	1739106830	19150	19150	19150	19150	0
34	20240923	201100	1739106830	19150	19150	19150	19150	0
35	20240923	201000	1739106830	19150	19150	19150	19150	0
36	20240923	200900	1739106830	19150	19150	19150	19150	0
37	20240923	200800	1739106830	19150	19150	19150	19150	0
38	20240923	200700	1739106830	19150	19150	19150	19150	0
39	20240923	200600	1739106830	19150	19150	19150	19150	0
40	20240923	200500	1739106830	19150	19150	19150	19150	0
41	20240923	200400	1739106830	19150	19150	19150	19150	0
42	20240923	200300	1739106830	19150	19150	19150	19150	0
43	20240923	200200	1739106830	19150	19150	19150	19150	0
44	20240923	200100	1739106830	19150	19150	19150	19150	0
45	20240923	200000	1739106830	19150	19150	19150	19150	0
46	20240923	195900	1739106830	19150	19150	19150	19150	0
47	20240923	195800	1739106830	19150	19150	19150	19150	0
48	20240923	195700	1739106830	19150	19150	19150	19150	0
49	20240923	195600	1739106830	19150	19150	19150	19150	0
50	20240923	195500	1739106830	19150	19150	19150	19150	0
51	20240923	195400	1739106830	19150	19150	19150	19150	0
52	20240923	195300	1739106830	19150	19150	19150	19150	0
53	20240923	195200	1739106830	19150	19150	19150	19150	0
54	20240923	195100	1739106830	19150	19150	19150	19150	0
55	20240923	195000	1739106830	19150	19150	19150	19150	0
56	20240923	194900	1739106830	19150	19150	19150	19150	0
57	20240923	194800	1739106830	19150	19150	19150	19150	0
58	20240923	194700	1739106830	19150	19150	19150	19150	0
59	20240923	194600	1739106830	19150	19150	19150	19150	0
60	20240923	194500	1739106830	19150	19150	19150	19150	0
61	20240923	194400	1739106830	19150	19150	19150	19150	0
62	20240923	194300	1739106830	19150	19150	19150	19150	1295
63	20240923	194200	1739106830	19150	19150	19150	19150	0
64	20240923	194100	1739106830	19150	19150	19150	19150	0
65	20240923	194000	1739106830	19150	19150	19150	19150	0
66	20240923	193900	1739106830	19150	19150	19150	19150	0
67	20240923	193800	1739106830	19150	19150	19150	19150	0
68	20240923	193700	1739106830	19150	19150	19150	19150	0
69	20240923	193600	1739106830	19150	19150	19150	19150	0
70	20240923	193500	1739106830	19150	19150	19150	19150	0
71	20240923	193400	1739106830	19150	19150	19150	19150	0
72	20240923	193300	1739106830	19150	19150	19150	19150	0
73	20240923	193200	1739106830	19150	19150	19150	19150	0
74	20240923	193100	1739106830	19150	19150	19150	19150	0
75	20240923	193000	1739106830	19150	19150	19150	19150	0
76	20240923	192900	1739106830	19150	19150	19150	19150	0
77	20240923	192800	1739106830	19150	19150	19150	19150	0
78	20240923	192700	1739106830	19150	19150	19150	19150	0
79	20240923	192600	1739106830	19150	19150	19150	19150	0
80	20240923	192500	1739106830	19150	19150	19150	19150	0
81	20240923	192400	1739106830	19150	19150	19150	19150	0
82	20240923	192300	1739106830	19150	19150	19150	19150	0
83	20240923	192200	1739106830	19150	19150	19150	19150	0
84	20240923	192100	1739106830	19150	19150	19150	19150	0
85	20240923	192000	1739106830	19150	19150	19150	19150	0
86	20240923	191900	1739106830	19150	19150	19150	19150	0
87	20240923	191800	1739106830	19150	19150	19150	19150	0
88	20240923	191700	1739106830	19150	19150	19150	19150	0
89	20240923	191600	1739106830	19150	19150	19150	19150	0
90	20240923	191500	1739106830	19150	19150	19150	19150	0
91	20240923	191400	1739106830	19150	19150	19150	19150	0
92	20240923	191300	1739106830	19150	19150	19150	19150	1295
93	20240923	191200	1739106830	19150	19150	19150	19150	0
94	20240923	191100	1739106830	19150	19150	19150	19150	0
95	20240923	191000	1739106830	19150	19150	19150	19150	0
96	20240923	190900	1739106830	19150	19150	19150	19150	0
97	20240923	190800	1739106830	19150	19150	19150	19150	0
98	20240923	190700	1739106830	19150	19150	19150	19150	0
99	20240923	190600	1739106830	19150	19150	19150	19150	0
100	20240923	190500	1739106830	19150	19150	19150	19150	0
101	20240923	190400	1739106830	19150	19150	19150	19150	0
102	20240923	190300	1739106830	19150	19150	19150	19150	0
103	20240923	190200	1739106830	19150	19150	19150	19150	0
104	20240923	190100	1739106830	19150	19150	19150	19150	0
105	20240923	190000	1739106830	19150	19150	19150	19150	0
106	20240923	185900	1739106830	19150	19150	19150	19150	0
107	20240923	185800	1739106830	19150	19150	19150	19150	0
108	20240923	185700	1739106830	19150	19150	19150	19150	0
109	20240923	185600	1739106830	19150	19150	19150	19150	0
110	20240923	185500	1739106830	19150	19150	19150	19150	0
111	20240923	185400	1739106830	19150	19150	19150	19150	0
112	20240923	185300	1739106830	19150	19150	19150	19150	0
113	20240923	185200	1739106830	19150	19150	19150	19150	0
114	20240923	185100	1739106830	19150	19150	19150	19150	0
115	20240923	185000	1739106830	19150	19150	19150	19150	0
116	20240923	184900	1739106830	19150	19150	19150	19150	0
117	20240923	184800	1739106830	19150	19150	19150	19150	0
118	20240923	184700	1739106830	19150	19150	19150	19150	0
119	20240923	184600	1739106830	19150	19150	19150	19150	0
120	20240923	184500	1739106830	19150	19150	19150	19150	0
121	20240923	184400	1739106830	19150	19150	19150	19150	0
122	20240923	184300	1739106830	19150	19150	19150	19150	1295
123	20240923	184200	1739106830	19150	19150	19150	19150	0
124	20240923	184100	1739106830	19150	19150	19150	19150	0
125	20240923	184000	1739106830	19150	19150	19150	19150	0
126	20240923	183900	1739106830	19150	19150	19150	19150	0
127	20240923	183800	1739106830	19150	19150	19150	19150	0
128	20240923	183700	1739106830	19150	19150	19150	19150	0
129	20240923	183600	1739106830	19150	19150	19150	19150	0
130	20240923	183500	1739106830	19150	19150	19150	19150	0
131	20240923	183400	1739106830	19150	19150	19150	19150	0
132	20240923	183300	1739106830	19150	19150	19150	19150	0
133	20240923	183200	1739106830	19150	19150	19150	19150	0
134	20240923	183100	1739106830	19150	19150	19150	19150	0
135	20240923	183000	1739106830	19150	19150	19150	19150	0
136	20240923	182900	1739106830	19150	19150	19150	19150	0
137	20240923	182800	1739106830	19150	19150	19150	19150	0
138	20240923	182700	1739106830	19150	19150	19150	19150	0
139	20240923	182600	1739106830	19150	19150	19150	19150	0
140	20240923	182500	1739106830	19150	19150	19150	19150	0
141	20240923	182400	1739106830	19150	19150	19150	19150	0
142	20240923	182300	1739106830	19150	19150	19150	19150	0
143	20240923	182200	1739106830	19150	19150	19150	19150	0
144	20240923	182100	1739106830	19150	19150	19150	19150	0
145	20240923	182000	1739106830	19150	19150	19150	19150	0
146	20240923	181900	1739106830	19150	19150	19150	19150	0
147	20240923	181800	1739106830	19150	19150	19150	19150	0
148	20240923	181700	1739106830	19150	19150	19150	19150	0
149	20240923	181600	1739106830	19150	19150	19150	19150	0
150	20240923	181500	1739106830	19150	19150	19150	19150	0
151	20240923	181400	1739106830	19150	19150	19150	19150	0
152	20240923	181300	1739106830	19150	19150	19150	19150	1295
153	20240923	181200	1739106830	19150	19150	19150	19150	0
154	20240923	181100	1739106830	19150	19150	19150	19150	0
155	20240923	181000	1739106830	19150	19150	19150	19150	0
156	20240923	180900	1739106830	19150	19150	19150	19150	0
157	20240923	180800	1739106830	19150	19150	19150	19150	0
158	20240923	180700	1739106830	19150	19150	19150	19150	0
159	20240923	180600	1739106830	19150	19150	19150	19150	0
160	20240923	180500	1739106830	19150	19150	19150	19150	0
161	20240923	180400	1739106830	19150	19150	19150	19150	0
162	20240923	180300	1739106830	19150	19150	19150	19150	0
163	20240923	180200	1739106830	19150	19150	19150	19150	0
164	20240923	180100	1739106830	19150	19150	19150	19150	0
165	20240923	180000	1739106830	19150	19150	19150	19150	0
166	20240923	175900	1739106830	19150	19150	19150	19150	0
167	20240923	175800	1739106830	19150	19150	19150	19150	0
168	20240923	175700	1739106830	19150	19150	19150	19150	0
169	20240923	175600	1739106830	19150	19150	19150	19150	0
170	20240923	175500	1739106830	19150	19150	19150	19150	0
171	20240923	175400	1739106830	19150	19150	19150	19150	0
172	20240923	175300	1739106830	19150	19150	19150	19150	0
173	20240923	175200	1739106830	19150	19150	19150	19150	0
174	20240923	175100	1739106830	19150	19150	19150	19150	0
175	20240923	175000	1739106830	19150	19150	19150	19150	0
176	20240923	174900	1739106830	19150	19150	19150	19150	0
177	20240923	174800	1739106830	19150	19150	19150	19150	0
178	20240923	174700	1739106830	19150	19150	19150	19150	0
179	20240923	174600	1739106830	19150	19150	19150	19150	0
180	20240923	174500	1739106830	19150	19150	19150	19150	0
181	20240923	174400	1739106830	19150	19150	19150	19150	0
182	20240923	174300	1739106830	19150	19150	19150	19150	1295
183	20240923	174200	1739106830	19150	19150	19150	19150	0
184	20240923	174100	1739106830	19150	19150	19150	19150	0
185	20240923	174000	1739106830	19150	19150	19150	19150	0
186	20240923	173900	1739106830	19150	19150	19150	19150	0
187	20240923	173800	1739106830	19150	19150	19150	19150	0
188	20240923	173700	1739106830	19150	19150	19150	19150	0
189	20240923	173600	1739106830	19150	19150	19150	19150	0
190	20240923	173500	1739106830	19150	19150	19150	19150	0
191	20240923	173400	1739106830	19150	19150	19150	19150	0
192	20240923	173300	1739106830	19150	19150	19150	19150	0
193	20240923	173200	1739106830	19150	19150	19150	19150	0
194	20240923	173100	1739106830	19150	19150	19150	19150	0
195	20240923	173000	1739106830	19150	19150	19150	19150	0
196	20240923	172900	1739106830	19150	19150	19150	19150	0
197	20240923	172800	1739106830	19150	19150	19150	19150	0
198	20240923	172700	1739106830	19150	19150	19150	19150	0
199	20240923	172600	1739106830	19150	19150	19150	19150	0
200	20240923	172500	1739106830	19150	19150	19150	19150	0
201	20240923	172400	1739106830	19150	19150	19150	19150	0
202	20240923	172300	1739106830	19150	19150	19150	19150	0
203	20240923	172200	1739106830	19150	19150	19150	19150	0
204	20240923	172100	1739106830	19150	19150	19150	19150	0
205	20240923	172000	1739106830	19150	19150	19150	19150	0
206	20240923	171900	1739106830	19150	19150	19150	19150	0
207	20240923	171800	1739106830	19150	19150	19150	19150	0
208	20240923	171700	1739106830	19150	19150	19150	19150	0
209	20240923	171600	1739106830	19150	19150	19150	19150	0
210	20240923	171500	1739106830	19150	19150	19150	19150	0
211	20240923	171400	1739106830	19150	19150	19150	19150	0
212	20240923	171300	1739106830	19150	19150	19150	19150	1295
213	20240923	171200	1739106830	19150	19150	19150	19150	0
214	20240923	171100	1739106830	19150	19150	19150	19150	0
215	20240923	171000	1739106830	19150	19150	19150	19150	0
216	20240923	170900	1739106830	19150	19150	19150	19150	0
217	20240923	170800	1739106830	19150	19150	19150	19150	0
218	20240923	170700	1739106830	19150	19150	19150	19150	0
219	20240923	170600	1739106830	19150	19150	19150	19150	0
220	20240923	170500	1739106830	19150	19150	19150	19150	0
221	20240923	170400	1739106830	19150	19150	19150	19150	0
222	20240923	170300	1739106830	19150	19150	19150	19150	0
223	20240923	170200	1739106830	19150	19150	19150	19150	0
224	20240923	170100	1739106830	19150	19150	19150	19150	0
225	20240923	170000	1739106830	19150	19150	19150	19150	0
226	20240923	165900	1739106830	19150	19150	19150	19150	0
227	20240923	165800	1739106830	19150	19150	19150	19150	0
228	20240923	165700	1739106830	19150	19150	19150	19150	0
229	20240923	165600	1739106830	19150	19150	19150	19150	0
230	20240923	165500	1739106830	19150	19150	19150	19150	0
231	20240923	165400	1739106830	19150	19150	19150	19150	0
232	20240923	165300	1739106830	19150	19150	19150	19150	0
233	20240923	165200	1739106830	19150	19150	19150	19150	0
234	20240923	165100	1739106830	19150	19150	19150	19150	0
235	20240923	165000	1739106830	19150	19150	19150	19150	0
236	20240923	164900	1739106830	19150	19150	19150	19150	0
237	20240923	164800	1739106830	19150	19150	19150	19150	0
238	20240923	164700	1739106830	19150	19150	19150	19150	0
239	20240923	164600	1739106830	19150	19150	19150	19150	0
240	20240923	164500	1739106830	19150	19150	19150	19150	0
241	20240923	164400	1739106830	19150	19150	19150	19150	0
242	20240923	164300	1739106830	19150	19150	19150	19150	1295
243	20240923	164200	1739106830	19150	19150	19150	19150	0
244	20240923	164100	1739106830	19150	19150	19150	19150	0
245	20240923	164000	1739106830	19150	19150	19150	19150	0
246	20240923	163900	1739106830	19150	19150	19150	19150	0
247	20240923	163800	1739106830	19150	19150	19150	19150	0
248	20240923	163700	1739106830	19150	19150	19150	19150	0
249	20240923	163600	1739106830	19150	19150	19150	19150	0
250	20240923	163500	1739106830	19150	19150	19150	19150	0
251	20240923	163400	1739106830	19150	19150	19150	19150	0
252	20240923	163300	1739106830	19150	19150	19150	19150	0
253	20240923	163200	1739106830	19150	19150	19150	19150	0
254	20240923	163100	1739106830	19150	19150	19150	19150	0
255	20240923	163000	1739106830	19150	19150	19150	19150	0
256	20240923	162900	1739106830	19150	19150	19150	19150	0
257	20240923	162800	1739106830	19150	19150	19150	19150	0
258	20240923	162700	1739106830	19150	19150	19150	19150	0
259	20240923	162600	1739106830	19150	19150	19150	19150	0
260	20240923	162500	1739106830	19150	19150	19150	19150	0
261	20240923	162400	1739106830	19150	19150	19150	19150	0
262	20240923	162300	1739106830	19150	19150	19150	19150	0
263	20240923	162200	1739106830	19150	19150	19150	19150	0
264	20240923	162100	1739106830	19150	19150	19150	19150	0
265	20240923	162000	1739106830	19150	19150	19150	19150	0
266	20240923	161900	1739106830	19150	19150	19150	19150	0
267	20240923	161800	1739106830	19150	19150	19150	19150	0
268	20240923	161700	1739106830	19150	19150	19150	19150	0
269	20240923	161600	1739106830	19150	19150	19150	19150	0
270	20240923	161500	1739106830	19150	19150	19150	19150	0
271	20240923	161400	1739106830	19150	19150	19150	19150	0
272	20240923	161300	1739106830	19150	19150	19150	19150	1295
273	20240923	161200	1739106830	19150	19150	19150	19150	0
274	20240923	161100	1739106830	19150	19150	19150	19150	0
275	20240923	161000	1739106830	19150	19150	19150	19150	0
276	20240923	160900	1739106830	19150	19150	19150	19150	0
277	20240923	160800	1739106830	19150	19150	19150	19150	0
278	20240923	160700	1739106830	19150	19150	19150	19150	0
279	20240923	160600	1739106830	19150	19150	19150	19150	0
280	20240923	160500	1739106830	19150	19150	19150	19150	0
281	20240923	160400	1739106830	19150	19150	19150	19150	0
282	20240923	160300	1739106830	19150	19150	19150	19150	0
283	20240923	160200	1739106830	19150	19150	19150	19150	0
284	20240923	160100	1739106830	19150	19150	19150	19150	0
285	20240923	160000	1739106830	19150	19150	19150	19150	0
286	20240923	155900	1739106830	19150	19150	19150	19150	0
287	20240923	155800	1739106830	19150	19150	19150	19150	0
288	20240923	155700	1739106830	19150	19150	19150	19150	0
289	20240923	155600	1739106830	19150	19150	19150	19150	0
290	20240923	155500	1739106830	19150	19150	19150	19150	0
291	20240923	155400	1739106830	19150	19150	19150	19150	0
292	20240923	155300	1739106830	19150	19150	19150	19150	0
293	20240923	155200	1739106830	19150	19150	19150	19150	0
294	20240923	155100	1739106830	19150	19150	19150	19150	0
295	20240923	155000	1739106830	19150	19150	19150	19150	0
296	20240923	154900	1739106830	19150	19150	19150	19150	0
297	20240923	154800	1739106830	19150	19150	19150	19150	0
298	20240923	154700	1739106830	19150	19150	19150	19150	0
299	20240923	154600	1739106830	19150	19150	19150	19150	0
300	20240923	154500	1739106830	19150	19150	19150	19150	0
301	20240923	154400	1739106830	19150	19150	19150	19150	0
302	20240923	154300	1739106830	19150	19150	19150	19150	1295
303	20240923	154200	1739106830	19150	19150	19150	19150	0
304	20240923	154100	1739106830	19150	19150	19150	19150	0
305	20240923	154000	1739106830	19150	19150	19150	19150	0
306	20240923	153900	1739106830	19150	19150	19150	19150	0
307	20240923	153800	1739106830	19150	19150	19150	19150	0
308	20240923	153700	1739106830	19150	19150	19150	19150	0
309	20240923	153600	1739106830	19150	19150	19150	19150	0
310	20240923	153500	1739106830	19150	19150	19150	19150	0
311	20240923	153400	1739106830	19150	19150	19150	19150	0
312	20240923	153300	1739106830	19150	19150	19150	19150	0
313	20240923	153200	1739106830	19150	19150	19150	19150	0
314	20240923	153100	1739106830	19150	19150	19150	19150	0
315	20240923	153000	1739106830	19150	19150	19150	19150	1295
316	20240923	152900	1714307580	19160	19160	19160	19160	0
317	20240923	152800	1714307580	19160	19160	19160	19160	0
318	20240923	152700	1714307580	19160	19160	19160	19160	0
319	20240923	152600	1714307580	19160	19160	19160	19160	0
320	20240923	152500	1714307580	19160	19160	19160	19160	0
321	20240923	152400	1714307580	19160	19160	19160	19160	0
322	20240923	152300	1714307580	19160	19160	19160	19160	0
323	20240923	152200	1714307580	19160	19160	19160	19160	0
324	20240923	152100	1714307580	19160	19160	19160	19160	0
325	20240923	152000	1714307580	19160	19160	19160	19160	0
326	20240923	151900	1714307580	19160	19120	19160	19100	596
327	20240923	151800	1702903440	19110	19100	19110	19100	112
328	20240923	151700	1700764010	19130	19130	19130	19100	706
329	20240923	151600	1687269150	19140	19140	19140	19130	13
330	20240923	151500	1687020340	19140	19160	19160	19130	159
331	20240923	151400	1683974570	19120	19120	19120	19120	100
332	20240923	151300	1682062570	19170	19170	19170	19170	0
333	20240923	151200	1682062570	19170	19170	19170	19170	43
334	20240923	151100	1681238260	19210	19150	19210	19150	74
335	20240923	151000	1679818160	19150	19140	19160	19140	3
336	20240923	150900	1679760710	19140	19140	19140	19140	26
337	20240923	150800	1679263070	19210	19200	19210	19200	66
338	20240923	150700	1677995540	19210	19210	19210	19210	1
339	20240923	150600	1677976330	19200	19200	19200	19200	34
340	20240923	150500	1677323530	19120	19120	19120	19120	776
341	20240923	150400	1662486410	19120	19140	19140	19120	1429
342	20240923	150300	1635152980	19140	19140	19140	19140	0
343	20240923	150200	1635152980	19140	19140	19140	19140	0
344	20240923	150100	1635152980	19140	19140	19140	19140	1
345	20240923	150000	1635133840	19230	19230	19230	19230	0
346	20240923	145900	1635133840	19230	19230	19230	19230	0
347	20240923	145800	1635133840	19230	19230	19230	19230	0
348	20240923	145700	1635133840	19230	19230	19230	19230	0
349	20240923	145600	1635133840	19230	19230	19230	19230	1
350	20240923	145500	1635114610	19140	19140	19140	19140	0
351	20240923	145400	1635114610	19140	19140	19140	19140	1
352	20240923	145300	1635095470	19170	19170	19170	19170	0
353	20240923	145200	1635095470	19170	19150	19170	19150	1902
354	20240923	145100	1598645710	19120	19130	19130	19120	500
355	20240923	145000	1589085530	19120	19120	19120	19120	0
356	20240923	144900	1589085530	19120	19130	19130	19120	11
357	20240923	144800	1588875110	19130	19170	19170	19130	492
358	20240923	144700	1579460990	19140	19170	19170	19140	1178
359	20240923	144600	1556900550	19170	19170	19170	19170	5
360	20240923	144500	1556804700	19170	19180	19180	19170	31
361	20240923	144400	1556210420	19180	19190	19190	19180	3
362	20240923	144300	1556152860	19190	19190	19190	19190	0
363	20240923	144200	1556152860	19190	19190	19190	19190	0
364	20240923	144100	1556152860	19190	19190	19190	19190	0
365	20240923	144000	1556152860	19190	19200	19200	19190	11
366	20240923	143900	1555941760	19190	19190	19190	19190	0
367	20240923	143800	1555941760	19190	19190	19190	19190	9
368	20240923	143700	1555769050	19200	19200	19200	19200	0
369	20240923	143600	1555769050	19200	19200	19200	19200	10
370	20240923	143500	1555577050	19250	19250	19250	19250	10
371	20240923	143400	1555384550	19250	19250	19250	19250	1
372	20240923	143300	1555365300	19250	19250	19250	19250	1
373	20240923	143200	1555346050	19250	19250	19250	19250	0
374	20240923	143100	1555346050	19250	19230	19250	19230	176
375	20240923	143000	1551961550	19230	19200	19230	19180	8
376	20240923	142900	1551807870	19200	19200	19200	19200	0
377	20240923	142800	1551807870	19200	19280	19280	19200	11
378	20240923	142700	1551596590	19290	19290	19290	19290	0
379	20240923	142600	1551596590	19290	19290	19290	19290	0
380	20240923	142500	1551596590	19290	19240	19290	19240	1069
381	20240923	142400	1530979310	19200	19170	19200	19170	663
382	20240923	142300	1518255890	19170	19170	19170	19170	0
383	20240923	142200	1518255890	19170	19170	19170	19170	0
384	20240923	142100	1518255890	19170	19170	19170	19170	0
385	20240923	142000	1518255890	19170	19170	19180	19170	847
386	20240923	141900	1502018160	19170	19170	19170	19170	13
387	20240923	141800	1501768950	19170	19180	19180	19170	302
388	20240923	141700	1495979420	19180	19180	19180	19180	85
389	20240923	141600	1494349120	19200	19200	19200	19200	0
390	20240923	141500	1494349120	19200	19200	19200	19200	14
391	20240923	141400	1494080320	19200	19210	19210	19200	40
392	20240923	141300	1493312220	19230	19230	19230	19230	0
393	20240923	141200	1493312220	19230	19230	19230	19230	32
394	20240923	141100	1492696860	19230	19230	19230	19230	2
395	20240923	141000	1492658400	19230	19230	19240	19230	18
396	20240923	140900	1492312240	19270	19270	19270	19270	0
397	20240923	140800	1492312240	19270	19270	19270	19270	0
398	20240923	140700	1492312240	19270	19270	19270	19270	1
399	20240923	140600	1492292970	19270	19270	19270	19270	0
400	20240923	140500	1492292970	19270	19270	19270	19270	143
401	20240923	140400	1489537360	19270	19250	19290	19250	864
402	20240923	140300	1472885810	19250	19250	19250	19250	2
403	20240923	140200	1472847310	19240	19240	19240	19240	2
404	20240923	140100	1472808830	19250	19240	19250	19240	322
405	20240923	140000	1466611860	19240	19240	19240	19240	51
406	20240923	135900	1465630620	19240	19240	19240	19240	33
407	20240923	135800	1464995700	19240	19240	19240	19240	1
408	20240923	135700	1464976460	19170	19200	19200	19170	112
409	20240923	135600	1462828930	19250	19250	19250	19250	0
410	20240923	135500	1462828930	19250	19250	19250	19250	0
411	20240923	135400	1462828930	19250	19250	19250	19250	40
412	20240923	135300	1462058930	19200	19190	19200	19190	28
413	20240923	135200	1461521600	19180	19180	19180	19180	0
414	20240923	135100	1461521600	19180	19180	19180	19180	0
415	20240923	135000	1461521600	19180	19180	19180	19180	0
416	20240923	134900	1461521600	19180	19260	19260	19180	2137
417	20240923	134800	1420491710	19230	19230	19230	19230	0
418	20240923	134700	1420491710	19230	19230	19230	19230	0
419	20240923	134600	1420491710	19230	19230	19230	19230	0
420	20240923	134500	1420491710	19230	19230	19230	19230	0
421	20240923	134400	1420491710	19230	19250	19250	19230	2000
422	20240923	134300	1382015700	19260	19280	19280	19260	746
423	20240923	134200	1367639330	19280	19290	19290	19280	208
424	20240923	134100	1363627060	19290	19290	19320	19290	341
425	20240923	134000	1357043910	19310	19300	19320	19290	107
426	20240923	133900	1354979820	19300	19320	19320	19300	11
427	20240923	133800	1354767320	19330	19330	19330	19330	0
428	20240923	133700	1354767320	19330	19330	19330	19320	4
429	20240923	133600	1354690010	19330	19300	19330	19300	497
430	20240923	133500	1345095580	19300	19300	19300	19300	8
431	20240923	133400	1344941180	19300	19300	19300	19300	245
432	20240923	133300	1340212680	19290	19280	19300	19280	574
433	20240923	133200	1329139990	19280	19270	19290	19250	76
434	20240923	133100	1327675130	19270	19240	19270	19240	1190
435	20240923	133000	1304761200	19230	19230	19230	19220	288
436	20240923	132900	1299222970	19230	19230	19230	19230	18
437	20240923	132800	1298876830	19230	19200	19240	19200	634
438	20240923	132700	1286690160	19200	19190	19200	19190	15
439	20240923	132600	1286402210	19200	19190	19200	19190	43
440	20240923	132500	1285576650	19170	19170	19170	19170	9
441	20240923	132400	1285404120	19170	19170	19170	19170	130
442	20240923	132300	1282912020	19170	19170	19170	19170	0
443	20240923	132200	1282912020	19170	19170	19170	19170	22
444	20240923	132100	1282490280	19170	19200	19200	19170	6
445	20240923	132000	1282375110	19170	19160	19170	19160	4
446	20240923	131900	1282298440	19220	19220	19220	19220	0
447	20240923	131800	1282298440	19220	19160	19220	19160	893
448	20240923	131700	1265160590	19110	19110	19110	19110	12
449	20240923	131600	1264931270	19160	19160	19160	19160	0
450	20240923	131500	1264931270	19160	19160	19160	19160	0
451	20240923	131400	1264931270	19160	19160	19160	19160	0
452	20240923	131300	1264931270	19160	19160	19160	19160	0
453	20240923	131200	1264931270	19160	19160	19160	19160	20
454	20240923	131100	1264548070	19150	19100	19150	19100	132
455	20240923	131000	1262021470	19040	19040	19040	19040	0
456	20240923	130900	1262021470	19040	19040	19040	19040	0
457	20240923	130800	1262021470	19040	19040	19040	19040	100
458	20240923	130700	1260117470	19150	19150	19150	19150	0
459	20240923	130600	1260117470	19150	19150	19150	19150	31
460	20240923	130500	1259523820	19040	19060	19060	19040	177
461	20240923	130400	1256153150	19050	19050	19050	19050	0
462	20240923	130300	1256153150	19050	19050	19050	19050	0
463	20240923	130200	1256153150	19050	19050	19050	19050	1
464	20240923	130100	1256134100	19040	19050	19050	19040	5
465	20240923	130000	1256038870	19050	19160	19160	19040	3
466	20240923	125900	1255981620	19040	19040	19040	19040	0
467	20240923	125800	1255981620	19040	19100	19100	19040	766
468	20240923	125700	1241380360	19180	19130	19180	19100	131
469	20240923	125600	1238870420	19130	19130	19130	19110	832
470	20240923	125500	1222964490	19140	19160	19160	19140	142
471	20240923	125400	1220246180	19200	19200	19200	19200	2
472	20240923	125300	1220207780	19160	19160	19160	19160	3
473	20240923	125200	1220150300	19160	19160	19160	19160	1
474	20240923	125100	1220131140	19190	19190	19190	19190	2
475	20240923	125000	1220092760	19190	19200	19200	19190	2
476	20240923	124900	1220054370	19190	19190	19190	19190	0
477	20240923	124800	1220054370	19190	19190	19190	19190	0
478	20240923	124700	1220054370	19190	19190	19190	19190	1
479	20240923	124600	1220035180	19190	19190	19190	19190	31
480	20240923	124500	1219440290	19150	19160	19160	19150	31
481	20240923	124400	1218846530	19150	19150	19160	19140	544
482	20240923	124300	1208429120	19150	19160	19160	19150	30
483	20240923	124200	1207854510	19210	19200	19210	19200	14
484	20240923	124100	1207585580	19190	19190	19190	19190	14
485	20240923	124000	1207316920	19200	19190	19200	19190	35
486	20240923	123900	1206644940	19160	19160	19160	19160	52
487	20240923	123800	1205648620	19250	19250	19250	19250	1
488	20240923	123700	1205629370	19130	19130	19130	19130	0
489	20240923	123600	1205629370	19130	19200	19200	19130	3140
490	20240923	123500	1145465130	19200	19210	19210	19200	8
491	20240923	123400	1145311520	19210	19210	19210	19210	30
492	20240923	123300	1144735220	19210	19210	19210	19210	28
493	20240923	123200	1144197340	19260	19260	19260	19260	1001
494	20240923	123100	1124918080	19260	19260	19260	19260	150
495	20240923	123000	1122029080	19240	19240	19240	19240	0
496	20240923	122900	1122029080	19240	19240	19240	19240	0
497	20240923	122800	1122029080	19240	19240	19240	19240	1000
498	20240923	122700	1102789080	19190	19190	19240	19190	316
499	20240923	122600	1096724990	19200	19270	19270	19200	2723
500	20240923	122500	1044409900	19270	19280	19290	19270	72
501	20240923	122400	1043021870	19290	19290	19300	19290	346
502	20240923	122300	1036345810	19290	19300	19300	19290	764
503	20240923	122200	1021602290	19300	19290	19300	19290	1087
504	20240923	122100	1000623290	19290	19290	19300	19290	249
505	20240923	122000	995819860	19290	19280	19290	19280	93
506	20240923	121900	994026770	19290	19300	19300	19290	99
507	20240923	121800	992117050	19300	19300	19300	19300	26
508	20240923	121700	991615250	19300	19290	19300	19290	1137
509	20240923	121600	969679600	19290	19280	19290	19280	404
510	20240923	121500	961890440	19270	19260	19270	19240	261
511	20240923	121400	956861510	19240	19270	19270	19240	155
512	20240923	121300	953878800	19270	19270	19270	19270	5
513	20240923	121200	953782450	19270	19270	19270	19270	6
514	20240923	121100	953666830	19270	19240	19270	19240	315
515	20240923	121000	947601400	19240	19240	19240	19230	1277
516	20240923	120900	923031940	19240	19230	19240	19230	752
517	20240923	120800	908563970	19240	19240	19240	19240	1
518	20240923	120700	908544730	19240	19250	19250	19230	7
519	20240923	120600	908410040	19250	19250	19250	19250	39
520	20240923	120500	907659290	19250	19230	19250	19210	2268
521	20240923	120400	864042470	19220	19210	19220	19210	278
522	20240923	120300	858699350	19210	19200	19210	19200	546
523	20240923	120200	848215570	19200	19190	19200	19190	111
524	20240923	120100	846085470	19190	19200	19200	19190	440
525	20240923	120000	837638270	19190	19200	19200	19190	69
526	20240923	115900	836313490	19200	19190	19200	19190	843
527	20240923	115800	820131200	19180	19180	19190	19180	218
528	20240923	115700	815949270	19190	19170	19190	19170	229
529	20240923	115600	811558190	19150	19170	19170	19150	636
530	20240923	115500	799375020	19160	19160	19160	19160	51
531	20240923	115400	798397860	19190	19190	19190	19190	69
532	20240923	115300	797073750	19190	19150	19200	19150	1810
533	20240923	115200	762383890	19150	19150	19150	19150	2115
534	20240923	115100	721881640	19150	19150	19150	19140	803
535	20240923	115000	706504200	19140	19110	19150	19110	2010
536	20240923	114900	668060290	19100	19080	19100	19080	2820
537	20240923	114800	614227210	19030	19030	19030	19030	0
538	20240923	114700	614227210	19030	19030	19030	19030	20
539	20240923	114600	613846610	19060	19040	19060	19040	52
540	20240923	114500	612855510	19050	19050	19050	19050	0
541	20240923	114400	612855510	19050	19050	19050	19050	0
542	20240923	114300	612855510	19050	19050	19050	19050	0
543	20240923	114200	612855510	19050	19050	19050	19050	1
544	20240923	114100	612836460	19030	19030	19030	19030	0
545	20240923	114000	612836460	19030	19030	19030	19030	0
546	20240923	113900	612836460	19030	19030	19030	19030	1
547	20240923	113800	612817430	19080	19080	19080	19080	588
548	20240923	113700	601598390	19070	19070	19070	19070	0
549	20240923	113600	601598390	19070	19070	19070	19070	0
550	20240923	113500	601598390	19070	19070	19070	19070	0
551	20240923	113400	601598390	19070	19070	19070	19070	0
552	20240923	113300	601598390	19070	19070	19070	19070	3
553	20240923	113200	601541180	19080	19080	19080	19080	0
554	20240923	113100	601541180	19080	19060	19080	19060	590
555	20240923	113000	590289160	19060	19060	19060	19060	20
556	20240923	112900	589907960	19020	19020	19020	19020	5
557	20240923	112800	589812860	19020	19020	19020	19020	30
558	20240923	112700	589242260	19020	19020	19020	19020	1
559	20240923	112600	589223240	19060	19060	19060	19060	0
560	20240923	112500	589223240	19060	19060	19060	19060	0
561	20240923	112400	589223240	19060	19060	19060	19060	0
562	20240923	112300	589223240	19060	19060	19060	19060	0
563	20240923	112200	589223240	19060	19060	19060	19060	0
564	20240923	112100	589223240	19060	19060	19060	19060	0
565	20240923	112000	589223240	19060	19060	19060	19060	1
566	20240923	111900	589204180	19070	19070	19070	19070	10
567	20240923	111800	589013480	19070	19050	19080	19050	1315
568	20240923	111700	563945220	19050	19050	19050	19050	0
569	20240923	111600	563945220	19050	19050	19050	19050	1
570	20240923	111500	563926170	19050	19050	19050	19050	0
571	20240923	111400	563926170	19050	19050	19050	19050	0
572	20240923	111300	563926170	19050	19050	19050	19050	0
573	20240923	111200	563926170	19050	19050	19050	19050	0
574	20240923	111100	563926170	19050	19050	19050	19050	0
575	20240923	111000	563926170	19050	19050	19060	19050	82
576	20240923	110900	562364040	19050	19050	19050	19040	167
577	20240923	110800	559182730	19050	19010	19050	19010	25
578	20240923	110700	558706680	19010	19010	19010	19010	0
579	20240923	110600	558706680	19010	19010	19010	19010	0
580	20240923	110500	558706680	19010	19050	19050	19010	74
581	20240923	110400	557299060	19060	19060	19060	19060	0
582	20240923	110300	557299060	19060	19060	19060	19060	15
583	20240923	110200	557013160	19050	19000	19050	19000	95
584	20240923	110100	555203460	19000	19000	19000	19000	13
585	20240923	110000	554956460	19010	19010	19010	19000	67
586	20240923	105900	553683440	19000	19000	19000	19000	0
587	20240923	105800	553683440	19000	18980	19000	18980	397
588	20240923	105700	546144330	18970	18970	18970	18970	0
589	20240923	105600	546144330	18970	18970	18970	18970	5
590	20240923	105500	546049480	18980	18980	18980	18980	5
591	20240923	105400	545954580	18980	18980	18980	18980	13
592	20240923	105300	545707840	18900	18900	18900	18900	0
593	20240923	105200	545707840	18900	18900	18900	18900	0
594	20240923	105100	545707840	18900	19010	19010	18900	670
595	20240923	105000	533040740	19010	19010	19010	19010	2
596	20240923	104900	533002720	19010	19010	19010	18920	1878
597	20240923	104800	497425930	19050	19050	19050	19050	323
598	20240923	104700	491272780	19070	19070	19070	19070	11
599	20240923	104600	491063010	19070	19130	19140	19070	265
600	20240923	104500	486003140	19130	19100	19130	19100	181
601	20240923	104400	482540870	19100	19100	19100	19100	200
602	20240923	104300	478720870	19140	19090	19150	19090	1075
603	20240923	104200	458164790	19090	19100	19100	19090	78
604	20240923	104100	456675000	19090	18980	19100	18980	7554
605	20240923	104000	313141520	18950	18960	18960	18950	3
606	20240923	103900	313084650	18950	18930	18980	18930	1345
607	20240923	103800	287604860	18900	18890	18900	18890	555
608	20240923	103700	277118200	18880	18880	18880	18880	15
609	20240923	103600	276835000	18880	18880	18880	18880	0
610	20240923	103500	276835000	18880	18880	18880	18880	22
611	20240923	103400	276419640	18880	18880	18880	18880	8
612	20240923	103300	276268600	18880	18840	18880	18840	56
613	20240923	103200	275211360	18890	18890	18900	18890	60
614	20240923	103100	274077730	18890	18890	18890	18890	34
615	20240923	103000	273435470	18850	18850	18850	18850	0
616	20240923	102900	273435470	18850	18850	18850	18850	0
617	20240923	102800	273435470	18850	18850	18850	18850	65
618	20240923	102700	272210220	18850	18900	18900	18850	23
619	20240923	102600	271775800	18930	18930	18930	18930	0
620	20240923	102500	271775800	18930	18930	18930	18930	0
621	20240923	102400	271775800	18930	18930	18930	18930	0
622	20240923	102300	271775800	18930	18930	18930	18930	6
623	20240923	102200	271662220	18930	18930	18930	18930	1
624	20240923	102100	271643290	18890	18890	18890	18890	1
625	20240923	102000	271624400	18930	18930	18930	18930	35
626	20240923	101900	270961850	18940	18940	18940	18930	70
627	20240923	101800	269636190	18940	18940	18940	18940	0
628	20240923	101700	269636190	18940	18940	18940	18940	0
629	20240923	101600	269636190	18940	18940	18940	18940	27
630	20240923	101500	269124810	18950	18950	18950	18950	0
631	20240923	101400	269124810	18950	18950	18950	18950	20
632	20240923	101300	268745810	18950	18930	18950	18930	101
633	20240923	101200	266832080	18950	18950	18950	18950	246
634	20240923	101100	262170380	18970	18980	18980	18970	78
635	20240923	101000	260690020	18980	18880	18980	18880	2670
636	20240923	100900	210161070	18890	18890	18890	18890	101
637	20240923	100800	208253180	18900	18900	18900	18900	56
638	20240923	100700	207194780	18900	18900	18900	18900	0
639	20240923	100600	207194780	18900	18880	18900	18880	266
640	20240923	100500	202170530	18880	18880	18880	18880	1
641	20240923	100400	202151650	18880	18880	18880	18880	0
642	20240923	100300	202151650	18880	18880	18880	18880	1
643	20240923	100200	202132770	18890	18890	18890	18890	0
644	20240923	100100	202132770	18890	18870	18890	18870	40
645	20240923	100000	201377510	18860	18860	18860	18860	10
646	20240923	095900	201188910	18860	18860	18860	18860	5
647	20240923	095800	201094610	18870	18870	18870	18870	5
648	20240923	095700	201000260	18870	18870	18870	18870	0
649	20240923	095600	201000260	18870	18840	18870	18840	21
650	20240923	095500	200604470	18840	18750	18860	18750	567
651	20240923	095400	189943450	18750	18710	18760	18710	461
652	20240923	095300	181301670	18700	18680	18710	18680	486
653	20240923	095200	172220090	18680	18690	18690	18680	33
654	20240923	095100	171603400	18700	18700	18700	18700	0
655	20240923	095000	171603400	18700	18680	18700	18680	103
656	20240923	094900	169679300	18680	18680	18680	18680	5
657	20240923	094800	169585900	18680	18680	18680	18680	0
658	20240923	094700	169585900	18680	18680	18680	18670	139
659	20240923	094600	166990450	18730	18730	18730	18730	1
660	20240923	094500	166971720	18670	18680	18730	18670	293
661	20240923	094400	161499860	18740	18740	18740	18740	4
662	20240923	094300	161424900	18750	18750	18750	18750	1
663	20240923	094200	161406150	18750	18750	18750	18750	0
664	20240923	094100	161406150	18750	18750	18750	18750	103
665	20240923	094000	159474900	18750	18750	18750	18750	25
666	20240923	093900	159006150	18670	18680	18680	18670	22
667	20240923	093800	158595210	18670	18670	18670	18670	0
668	20240923	093700	158595210	18670	18670	18670	18670	0
669	20240923	093600	158595210	18670	18670	18670	18670	15
670	20240923	093500	158315160	18670	18670	18670	18670	1
671	20240923	093400	158296490	18670	18700	18700	18670	89
672	20240923	093300	156634830	18700	18700	18700	18700	40
673	20240923	093200	155886830	18740	18760	18760	18740	577
674	20240923	093100	145068930	18760	18770	18770	18760	117
675	20240923	093000	142873740	18780	18810	18810	18780	2
676	20240923	092900	142836150	18820	18820	18820	18820	0
677	20240923	092800	142836150	18820	18800	18820	18770	714
678	20240923	092700	129423030	18800	18810	18810	18800	30
679	20240923	092600	128858990	18820	18830	18830	18810	198
680	20240923	092500	125133240	18820	18820	18820	18820	0
681	20240923	092400	125133240	18820	18820	18820	18820	40
682	20240923	092300	124380440	18890	18890	18890	18890	2
683	20240923	092200	124342660	18810	18880	18890	18810	80
684	20240923	092100	122835560	18840	18840	18840	18840	4
685	20240923	092000	122760200	18850	18860	18860	18850	2
686	20240923	091900	122722490	18800	18800	18800	18800	0
687	20240923	091800	122722490	18800	18800	18800	18800	0
688	20240923	091700	122722490	18800	18840	18840	18800	692
689	20240923	091600	109705210	18840	18840	18840	18840	193
690	20240923	091500	106069090	18910	18880	18940	18850	571
691	20240923	091400	95267220	18890	18890	18890	18890	105
692	20240923	091300	93283770	18890	18890	18890	18890	0
693	20240923	091200	93283770	18890	18870	18890	18870	80
694	20240923	091100	91773660	18800	18800	18850	18800	585
695	20240923	091000	80775610	18800	18860	18860	18800	202
696	20240923	090900	76977890	18810	18800	18910	18800	160
697	20240923	090800	73962900	18810	18870	18910	18800	602
698	20240923	090700	62606220	18870	18850	18880	18770	220
699	20240923	090600	58455580	18750	18750	18850	18750	572
700	20240923	090500	47718250	18650	18650	18650	18650	30
701	20240923	090400	47158750	18550	18640	18650	18550	341
702	20240923	090300	40803660	18640	18530	18640	18520	309
703	20240923	090200	35067840	18520	18500	18530	18500	553
704	20240923	090100	24836000	18500	18530	18530	18430	954
705	20240923	090000	7197810	18640	18500	18670	18460	389