KissMeData/051360/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	192900	1846114990	19820	19820	19820	19820	1493
3	20240913	192800	1846114990	19820	19820	19820	19820	0
4	20240913	192700	1846114990	19820	19820	19820	19820	0
5	20240913	192600	1846114990	19820	19820	19820	19820	0
6	20240913	192500	1846114990	19820	19820	19820	19820	0
7	20240913	192400	1846114990	19820	19820	19820	19820	0
8	20240913	192300	1846114990	19820	19820	19820	19820	0
9	20240913	192200	1846114990	19820	19820	19820	19820	0
10	20240913	192100	1846114990	19820	19820	19820	19820	0
11	20240913	192000	1846114990	19820	19820	19820	19820	0
12	20240913	191900	1846114990	19820	19820	19820	19820	0
13	20240913	191800	1846114990	19820	19820	19820	19820	0
14	20240913	191700	1846114990	19820	19820	19820	19820	0
15	20240913	191600	1846114990	19820	19820	19820	19820	0
16	20240913	191500	1846114990	19820	19820	19820	19820	0
17	20240913	191400	1846114990	19820	19820	19820	19820	0
18	20240913	191300	1846114990	19820	19820	19820	19820	0
19	20240913	191200	1846114990	19820	19820	19820	19820	0
20	20240913	191100	1846114990	19820	19820	19820	19820	0
21	20240913	191000	1846114990	19820	19820	19820	19820	0
22	20240913	190900	1846114990	19820	19820	19820	19820	0
23	20240913	190800	1846114990	19820	19820	19820	19820	0
24	20240913	190700	1846114990	19820	19820	19820	19820	0
25	20240913	190600	1846114990	19820	19820	19820	19820	0
26	20240913	190500	1846114990	19820	19820	19820	19820	0
27	20240913	190400	1846114990	19820	19820	19820	19820	0
28	20240913	190300	1846114990	19820	19820	19820	19820	0
29	20240913	190200	1846114990	19820	19820	19820	19820	0
30	20240913	190100	1846114990	19820	19820	19820	19820	0
31	20240913	190000	1846114990	19820	19820	19820	19820	0
32	20240913	185900	1846114990	19820	19820	19820	19820	1493
33	20240913	185800	1846114990	19820	19820	19820	19820	0
34	20240913	185700	1846114990	19820	19820	19820	19820	0
35	20240913	185600	1846114990	19820	19820	19820	19820	0
36	20240913	185500	1846114990	19820	19820	19820	19820	0
37	20240913	185400	1846114990	19820	19820	19820	19820	0
38	20240913	185300	1846114990	19820	19820	19820	19820	0
39	20240913	185200	1846114990	19820	19820	19820	19820	0
40	20240913	185100	1846114990	19820	19820	19820	19820	0
41	20240913	185000	1846114990	19820	19820	19820	19820	0
42	20240913	184900	1846114990	19820	19820	19820	19820	0
43	20240913	184800	1846114990	19820	19820	19820	19820	0
44	20240913	184700	1846114990	19820	19820	19820	19820	0
45	20240913	184600	1846114990	19820	19820	19820	19820	0
46	20240913	184500	1846114990	19820	19820	19820	19820	0
47	20240913	184400	1846114990	19820	19820	19820	19820	0
48	20240913	184300	1846114990	19820	19820	19820	19820	0
49	20240913	184200	1846114990	19820	19820	19820	19820	0
50	20240913	184100	1846114990	19820	19820	19820	19820	0
51	20240913	184000	1846114990	19820	19820	19820	19820	0
52	20240913	183900	1846114990	19820	19820	19820	19820	0
53	20240913	183800	1846114990	19820	19820	19820	19820	0
54	20240913	183700	1846114990	19820	19820	19820	19820	0
55	20240913	183600	1846114990	19820	19820	19820	19820	0
56	20240913	183500	1846114990	19820	19820	19820	19820	0
57	20240913	183400	1846114990	19820	19820	19820	19820	0
58	20240913	183300	1846114990	19820	19820	19820	19820	0
59	20240913	183200	1846114990	19820	19820	19820	19820	0
60	20240913	183100	1846114990	19820	19820	19820	19820	0
61	20240913	183000	1846114990	19820	19820	19820	19820	0
62	20240913	182900	1846114990	19820	19820	19820	19820	1493
63	20240913	182800	1846114990	19820	19820	19820	19820	0
64	20240913	182700	1846114990	19820	19820	19820	19820	0
65	20240913	182600	1846114990	19820	19820	19820	19820	0
66	20240913	182500	1846114990	19820	19820	19820	19820	0
67	20240913	182400	1846114990	19820	19820	19820	19820	0
68	20240913	182300	1846114990	19820	19820	19820	19820	0
69	20240913	182200	1846114990	19820	19820	19820	19820	0
70	20240913	182100	1846114990	19820	19820	19820	19820	0
71	20240913	182000	1846114990	19820	19820	19820	19820	0
72	20240913	181900	1846114990	19820	19820	19820	19820	0
73	20240913	181800	1846114990	19820	19820	19820	19820	0
74	20240913	181700	1846114990	19820	19820	19820	19820	0
75	20240913	181600	1846114990	19820	19820	19820	19820	0
76	20240913	181500	1846114990	19820	19820	19820	19820	0
77	20240913	181400	1846114990	19820	19820	19820	19820	0
78	20240913	181300	1846114990	19820	19820	19820	19820	0
79	20240913	181200	1846114990	19820	19820	19820	19820	0
80	20240913	181100	1846114990	19820	19820	19820	19820	0
81	20240913	181000	1846114990	19820	19820	19820	19820	0
82	20240913	180900	1846114990	19820	19820	19820	19820	0
83	20240913	180800	1846114990	19820	19820	19820	19820	0
84	20240913	180700	1846114990	19820	19820	19820	19820	0
85	20240913	180600	1846114990	19820	19820	19820	19820	0
86	20240913	180500	1846114990	19820	19820	19820	19820	0
87	20240913	180400	1846114990	19820	19820	19820	19820	0
88	20240913	180300	1846114990	19820	19820	19820	19820	0
89	20240913	180200	1846114990	19820	19820	19820	19820	0
90	20240913	180100	1846114990	19820	19820	19820	19820	0
91	20240913	180000	1846114990	19820	19820	19820	19820	0
92	20240913	175900	1846114990	19820	19820	19820	19820	1493
93	20240913	175800	1846114990	19820	19820	19820	19820	0
94	20240913	175700	1846114990	19820	19820	19820	19820	0
95	20240913	175600	1846114990	19820	19820	19820	19820	0
96	20240913	175500	1846114990	19820	19820	19820	19820	0
97	20240913	175400	1846114990	19820	19820	19820	19820	0
98	20240913	175300	1846114990	19820	19820	19820	19820	0
99	20240913	175200	1846114990	19820	19820	19820	19820	0
100	20240913	175100	1846114990	19820	19820	19820	19820	0
101	20240913	175000	1846114990	19820	19820	19820	19820	0
102	20240913	174900	1846114990	19820	19820	19820	19820	0
103	20240913	174800	1846114990	19820	19820	19820	19820	0
104	20240913	174700	1846114990	19820	19820	19820	19820	0
105	20240913	174600	1846114990	19820	19820	19820	19820	0
106	20240913	174500	1846114990	19820	19820	19820	19820	0
107	20240913	174400	1846114990	19820	19820	19820	19820	0
108	20240913	174300	1846114990	19820	19820	19820	19820	0
109	20240913	174200	1846114990	19820	19820	19820	19820	0
110	20240913	174100	1846114990	19820	19820	19820	19820	0
111	20240913	174000	1846114990	19820	19820	19820	19820	0
112	20240913	173900	1846114990	19820	19820	19820	19820	0
113	20240913	173800	1846114990	19820	19820	19820	19820	0
114	20240913	173700	1846114990	19820	19820	19820	19820	0
115	20240913	173600	1846114990	19820	19820	19820	19820	0
116	20240913	173500	1846114990	19820	19820	19820	19820	0
117	20240913	173400	1846114990	19820	19820	19820	19820	0
118	20240913	173300	1846114990	19820	19820	19820	19820	0
119	20240913	173200	1846114990	19820	19820	19820	19820	0
120	20240913	173100	1846114990	19820	19820	19820	19820	0
121	20240913	173000	1846114990	19820	19820	19820	19820	0
122	20240913	172900	1846114990	19820	19820	19820	19820	1493
123	20240913	172800	1846114990	19820	19820	19820	19820	0
124	20240913	172700	1846114990	19820	19820	19820	19820	0
125	20240913	172600	1846114990	19820	19820	19820	19820	0
126	20240913	172500	1846114990	19820	19820	19820	19820	0
127	20240913	172400	1846114990	19820	19820	19820	19820	0
128	20240913	172300	1846114990	19820	19820	19820	19820	0
129	20240913	172200	1846114990	19820	19820	19820	19820	0
130	20240913	172100	1846114990	19820	19820	19820	19820	0
131	20240913	172000	1846114990	19820	19820	19820	19820	0
132	20240913	171900	1846114990	19820	19820	19820	19820	0
133	20240913	171800	1846114990	19820	19820	19820	19820	0
134	20240913	171700	1846114990	19820	19820	19820	19820	0
135	20240913	171600	1846114990	19820	19820	19820	19820	0
136	20240913	171500	1846114990	19820	19820	19820	19820	0
137	20240913	171400	1846114990	19820	19820	19820	19820	0
138	20240913	171300	1846114990	19820	19820	19820	19820	0
139	20240913	171200	1846114990	19820	19820	19820	19820	0
140	20240913	171100	1846114990	19820	19820	19820	19820	0
141	20240913	171000	1846114990	19820	19820	19820	19820	0
142	20240913	170900	1846114990	19820	19820	19820	19820	0
143	20240913	170800	1846114990	19820	19820	19820	19820	0
144	20240913	170700	1846114990	19820	19820	19820	19820	0
145	20240913	170600	1846114990	19820	19820	19820	19820	0
146	20240913	170500	1846114990	19820	19820	19820	19820	0
147	20240913	170400	1846114990	19820	19820	19820	19820	0
148	20240913	170300	1846114990	19820	19820	19820	19820	0
149	20240913	170200	1846114990	19820	19820	19820	19820	0
150	20240913	170100	1846114990	19820	19820	19820	19820	0
151	20240913	170000	1846114990	19820	19820	19820	19820	0
152	20240913	165900	1846114990	19820	19820	19820	19820	1493
153	20240913	165800	1846114990	19820	19820	19820	19820	0
154	20240913	165700	1846114990	19820	19820	19820	19820	0
155	20240913	165600	1846114990	19820	19820	19820	19820	0
156	20240913	165500	1846114990	19820	19820	19820	19820	0
157	20240913	165400	1846114990	19820	19820	19820	19820	0
158	20240913	165300	1846114990	19820	19820	19820	19820	0
159	20240913	165200	1846114990	19820	19820	19820	19820	0
160	20240913	165100	1846114990	19820	19820	19820	19820	0
161	20240913	165000	1846114990	19820	19820	19820	19820	0
162	20240913	164900	1846114990	19820	19820	19820	19820	0
163	20240913	164800	1846114990	19820	19820	19820	19820	0
164	20240913	164700	1846114990	19820	19820	19820	19820	0
165	20240913	164600	1846114990	19820	19820	19820	19820	0
166	20240913	164500	1846114990	19820	19820	19820	19820	0
167	20240913	164400	1846114990	19820	19820	19820	19820	0
168	20240913	164300	1846114990	19820	19820	19820	19820	0
169	20240913	164200	1846114990	19820	19820	19820	19820	0
170	20240913	164100	1846114990	19820	19820	19820	19820	0
171	20240913	164000	1846114990	19820	19820	19820	19820	0
172	20240913	163900	1846114990	19820	19820	19820	19820	0
173	20240913	163800	1846114990	19820	19820	19820	19820	0
174	20240913	163700	1846114990	19820	19820	19820	19820	0
175	20240913	163600	1846114990	19820	19820	19820	19820	0
176	20240913	163500	1846114990	19820	19820	19820	19820	0
177	20240913	163400	1846114990	19820	19820	19820	19820	0
178	20240913	163300	1846114990	19820	19820	19820	19820	0
179	20240913	163200	1846114990	19820	19820	19820	19820	0
180	20240913	163100	1846114990	19820	19820	19820	19820	0
181	20240913	163000	1846114990	19820	19820	19820	19820	0
182	20240913	162900	1846114990	19820	19820	19820	19820	1493
183	20240913	162800	1846114990	19820	19820	19820	19820	0
184	20240913	162700	1846114990	19820	19820	19820	19820	0
185	20240913	162600	1846114990	19820	19820	19820	19820	0
186	20240913	162500	1846114990	19820	19820	19820	19820	0
187	20240913	162400	1846114990	19820	19820	19820	19820	0
188	20240913	162300	1846114990	19820	19820	19820	19820	0
189	20240913	162200	1846114990	19820	19820	19820	19820	0
190	20240913	162100	1846114990	19820	19820	19820	19820	0
191	20240913	162000	1846114990	19820	19820	19820	19820	0
192	20240913	161900	1846114990	19820	19820	19820	19820	0
193	20240913	161800	1846114990	19820	19820	19820	19820	0
194	20240913	161700	1846114990	19820	19820	19820	19820	0
195	20240913	161600	1846114990	19820	19820	19820	19820	0
196	20240913	161500	1846114990	19820	19820	19820	19820	0
197	20240913	161400	1846114990	19820	19820	19820	19820	0
198	20240913	161300	1846114990	19820	19820	19820	19820	0
199	20240913	161200	1846114990	19820	19820	19820	19820	0
200	20240913	161100	1846114990	19820	19820	19820	19820	0
201	20240913	161000	1846114990	19820	19820	19820	19820	0
202	20240913	160900	1846114990	19820	19820	19820	19820	0
203	20240913	160800	1846114990	19820	19820	19820	19820	0
204	20240913	160700	1846114990	19820	19820	19820	19820	0
205	20240913	160600	1846114990	19820	19820	19820	19820	0
206	20240913	160500	1846114990	19820	19820	19820	19820	0
207	20240913	160400	1846114990	19820	19820	19820	19820	0
208	20240913	160300	1846114990	19820	19820	19820	19820	0
209	20240913	160200	1846114990	19820	19820	19820	19820	0
210	20240913	160100	1846114990	19820	19820	19820	19820	0
211	20240913	160000	1846114990	19820	19820	19820	19820	0
212	20240913	155900	1846114990	19820	19820	19820	19820	1493
213	20240913	155800	1846114990	19820	19820	19820	19820	0
214	20240913	155700	1846114990	19820	19820	19820	19820	0
215	20240913	155600	1846114990	19820	19820	19820	19820	0
216	20240913	155500	1846114990	19820	19820	19820	19820	0
217	20240913	155400	1846114990	19820	19820	19820	19820	0
218	20240913	155300	1846114990	19820	19820	19820	19820	0
219	20240913	155200	1846114990	19820	19820	19820	19820	0
220	20240913	155100	1846114990	19820	19820	19820	19820	0
221	20240913	155000	1846114990	19820	19820	19820	19820	0
222	20240913	154900	1846114990	19820	19820	19820	19820	0
223	20240913	154800	1846114990	19820	19820	19820	19820	0
224	20240913	154700	1846114990	19820	19820	19820	19820	0
225	20240913	154600	1846114990	19820	19820	19820	19820	0
226	20240913	154500	1846114990	19820	19820	19820	19820	0
227	20240913	154400	1846114990	19820	19820	19820	19820	0
228	20240913	154300	1846114990	19820	19820	19820	19820	0
229	20240913	154200	1846114990	19820	19820	19820	19820	0
230	20240913	154100	1846114990	19820	19820	19820	19820	0
231	20240913	154000	1846114990	19820	19820	19820	19820	0
232	20240913	153900	1846114990	19820	19820	19820	19820	0
233	20240913	153800	1846114990	19820	19820	19820	19820	0
234	20240913	153700	1846114990	19820	19820	19820	19820	0
235	20240913	153600	1846114990	19820	19820	19820	19820	0
236	20240913	153500	1846114990	19820	19820	19820	19820	0
237	20240913	153400	1846114990	19820	19820	19820	19820	0
238	20240913	153300	1846114990	19820	19820	19820	19820	0
239	20240913	153200	1846114990	19820	19820	19820	19820	0
240	20240913	153100	1846114990	19820	19820	19820	19820	0
241	20240913	153000	1846114990	19820	19820	19820	19820	1493
242	20240913	152900	1816523730	19820	19820	19820	19820	0
243	20240913	152800	1816523730	19820	19820	19820	19820	0
244	20240913	152700	1816523730	19820	19820	19820	19820	0
245	20240913	152600	1816523730	19820	19820	19820	19820	0
246	20240913	152500	1816523730	19820	19820	19820	19820	0
247	20240913	152400	1816523730	19820	19820	19820	19820	0
248	20240913	152300	1816523730	19820	19820	19820	19820	0
249	20240913	152200	1816523730	19820	19820	19820	19820	0
250	20240913	152100	1816523730	19820	19820	19820	19820	0
251	20240913	152000	1816523730	19820	19820	19820	19820	0
252	20240913	151900	1816523730	19820	19820	19820	19770	1565
253	20240913	151800	1785568730	19820	19800	19820	19770	624
254	20240913	151700	1773214970	19800	19810	19820	19800	1785
255	20240913	151600	1737871840	19810	19820	19820	19810	21
256	20240913	151500	1737455810	19800	19800	19800	19800	1186
257	20240913	151400	1713973010	19800	19800	19800	19780	1279
258	20240913	151300	1688657800	19800	19800	19800	19790	177
259	20240913	151200	1685153690	19800	19800	19830	19800	1088
260	20240913	151100	1663611110	19800	19820	19830	19800	966
261	20240913	151000	1644482670	19800	19800	19800	19800	5
262	20240913	150900	1644383670	19790	19830	19830	19790	2096
263	20240913	150800	1602880890	19840	19810	19840	19810	193
264	20240913	150700	1599056860	19820	19830	19830	19820	946
265	20240913	150600	1580306790	19830	19840	19840	19830	1022
266	20240913	150500	1560039990	19840	19840	19840	19840	18
267	20240913	150400	1559682870	19840	19840	19840	19840	43
268	20240913	150300	1558829750	19840	19850	19850	19840	62
269	20240913	150200	1557599250	19840	19840	19850	19840	32
270	20240913	150100	1556964090	19830	19830	19830	19830	0
271	20240913	150000	1556964090	19830	19830	19840	19820	2223
272	20240913	145900	1512882930	19830	19850	19850	19830	85
273	20240913	145800	1511196220	19850	19840	19850	19840	52
274	20240913	145700	1510164460	19850	19850	19850	19850	186
275	20240913	145600	1506472360	19850	19840	19850	19840	46
276	20240913	145500	1505559700	19840	19850	19850	19840	25
277	20240913	145400	1505063620	19850	19850	19850	19850	42
278	20240913	145300	1504229920	19850	19840	19850	19840	29
279	20240913	145200	1503654500	19840	19830	19840	19830	16
280	20240913	145100	1503337110	19850	19840	19850	19840	68
281	20240913	145000	1501987970	19840	19840	19840	19840	6
282	20240913	144900	1501868930	19840	19850	19850	19840	96
283	20240913	144800	1499963840	19850	19840	19850	19840	2165
284	20240913	144700	1456998610	19840	19840	19840	19840	341
285	20240913	144600	1450233170	19840	19820	19840	19820	281
286	20240913	144500	1444660810	19810	19810	19810	19810	3
287	20240913	144400	1444601380	19820	19820	19830	19820	166
288	20240913	144300	1441311220	19820	19820	19820	19820	193
289	20240913	144200	1437485960	19820	19820	19820	19810	101
290	20240913	144100	1435484240	19820	19820	19820	19820	7
291	20240913	144000	1435345500	19810	19820	19820	19810	45
292	20240913	143900	1434454030	19800	19810	19810	19800	1828
293	20240913	143800	1398244170	19820	19820	19830	19820	122
294	20240913	143700	1395825770	19820	19820	19820	19820	66
295	20240913	143600	1394517650	19820	19830	19830	19820	44
296	20240913	143500	1393645550	19830	19830	19840	19830	506
297	20240913	143400	1383607160	19820	19820	19820	19820	0
298	20240913	143300	1383607160	19820	19820	19820	19820	47
299	20240913	143200	1382675620	19820	19820	19820	19820	29
300	20240913	143100	1382100840	19820	19810	19820	19810	37
301	20240913	143000	1381367510	19810	19810	19810	19800	80
302	20240913	142900	1379782900	19820	19810	19820	19810	233
303	20240913	142800	1375165090	19810	19810	19810	19810	135
304	20240913	142700	1372490740	19810	19810	19810	19810	2
305	20240913	142600	1372451120	19810	19810	19810	19810	48
306	20240913	142500	1371500240	19810	19810	19810	19810	202
307	20240913	142400	1367498620	19810	19810	19810	19810	68
308	20240913	142300	1366151540	19820	19810	19820	19810	77
309	20240913	142200	1364625940	19810	19810	19810	19810	7
310	20240913	142100	1364487270	19820	19810	19820	19810	39
311	20240913	142000	1363714310	19840	19820	19840	19800	1709
312	20240913	141900	1329829670	19810	19810	19810	19810	55
313	20240913	141800	1328740120	19800	19800	19810	19800	25
314	20240913	141700	1328245070	19800	19800	19810	19800	235
315	20240913	141600	1323591470	19800	19810	19810	19800	183
316	20240913	141500	1319966640	19850	19810	19850	19800	2154
317	20240913	141400	1277268500	19810	19770	19810	19770	2610
318	20240913	141300	1225622360	19770	19760	19780	19760	509
319	20240913	141200	1215557440	19760	19770	19780	19760	458
320	20240913	141100	1206499010	19760	19720	19780	19720	4102
321	20240913	141000	1125446070	19700	19700	19700	19700	1
322	20240913	140900	1125426370	19700	19690	19720	19680	2046
323	20240913	140800	1085101050	19650	19650	19690	19650	166
324	20240913	140700	1081833260	19650	19660	19660	19650	236
325	20240913	140600	1077194030	19650	19610	19650	19610	2410
326	20240913	140500	1029877240	19610	19570	19610	19570	2749
327	20240913	140400	976015010	19570	19540	19570	19520	2754
328	20240913	140300	922132180	19540	19520	19540	19520	172
329	20240913	140200	918773760	19530	19530	19530	19530	111
330	20240913	140100	916605930	19520	19540	19540	19520	397
331	20240913	140000	908851930	19550	19550	19550	19550	205
332	20240913	135900	904844180	19540	19540	19540	19540	0
333	20240913	135800	904844180	19540	19550	19550	19540	130
334	20240913	135700	902302690	19550	19550	19550	19550	100
335	20240913	135600	900347690	19550	19540	19550	19540	140
336	20240913	135500	897611410	19530	19530	19530	19530	105
337	20240913	135400	895560760	19530	19530	19530	19530	0
338	20240913	135300	895560760	19530	19550	19550	19530	1153
339	20240913	135200	873021050	19550	19550	19550	19550	2
340	20240913	135100	872981950	19550	19530	19550	19530	684
341	20240913	135000	859613240	19530	19530	19530	19530	0
342	20240913	134900	859613240	19530	19520	19540	19500	503
343	20240913	134800	849796840	19520	19520	19520	19520	14
344	20240913	134700	849523560	19520	19540	19540	19520	800
345	20240913	134600	833892560	19540	19530	19540	19510	2594
346	20240913	134500	783217450	19530	19530	19530	19530	2
347	20240913	134400	783178390	19530	19520	19530	19520	493
348	20240913	134300	773550390	19520	19520	19520	19520	133
349	20240913	134200	770954230	19520	19510	19530	19510	1669
350	20240913	134100	738374840	19510	19500	19510	19500	1086
351	20240913	134000	717187120	19500	19480	19500	19480	99
352	20240913	133900	715256640	19480	19480	19480	19480	364
353	20240913	133800	708165920	19460	19480	19480	19460	10
354	20240913	133700	707971260	19460	19480	19480	19460	36
355	20240913	133600	707270240	19500	19470	19500	19470	148
356	20240913	133500	704387570	19460	19460	19460	19460	23
357	20240913	133400	703939990	19450	19470	19470	19450	100
358	20240913	133300	701994170	19480	19480	19520	19480	1231
359	20240913	133200	677971860	19480	19510	19510	19480	138
360	20240913	133100	675282990	19490	19490	19490	19490	410
361	20240913	133000	667292090	19470	19510	19520	19470	542
362	20240913	132900	656728880	19520	19520	19520	19520	30
363	20240913	132800	656143280	19520	19520	19520	19520	24
364	20240913	132700	655674800	19520	19510	19520	19510	69
365	20240913	132600	654328070	19500	19470	19500	19470	1850
366	20240913	132500	618261290	19470	19470	19470	19470	87
367	20240913	132400	616567400	19460	19460	19460	19460	0
368	20240913	132300	616567400	19460	19450	19460	19450	215
369	20240913	132200	612384260	19450	19450	19450	19450	79
370	20240913	132100	610847710	19450	19450	19450	19450	0
371	20240913	132000	610847710	19450	19450	19450	19450	24
372	20240913	131900	610380910	19460	19450	19460	19440	33
373	20240913	131800	609739150	19450	19450	19450	19450	14
374	20240913	131700	609466850	19450	19450	19450	19450	523
375	20240913	131600	599294500	19450	19450	19450	19450	2
376	20240913	131500	599255600	19450	19450	19460	19450	759
377	20240913	131400	584491270	19450	19430	19450	19430	928
378	20240913	131300	566443480	19440	19380	19440	19380	727
379	20240913	131200	552312710	19380	19370	19380	19370	315
380	20240913	131100	546211150	19360	19360	19360	19360	0
381	20240913	131000	546211150	19360	19360	19360	19360	1
382	20240913	130900	546191790	19360	19370	19370	19360	22
383	20240913	130800	545765810	19370	19370	19370	19370	2
384	20240913	130700	545727070	19370	19370	19370	19370	3
385	20240913	130600	545668960	19390	19390	19390	19390	0
386	20240913	130500	545668960	19390	19370	19400	19370	39
387	20240913	130400	544912970	19370	19370	19370	19370	30
388	20240913	130300	544331870	19370	19390	19390	19370	160
389	20240913	130200	541230560	19400	19400	19400	19400	0
390	20240913	130100	541230560	19400	19410	19410	19400	6
391	20240913	130000	541114130	19410	19410	19410	19410	24
392	20240913	125900	540648290	19400	19400	19400	19400	612
393	20240913	125800	528775490	19400	19420	19420	19400	6
394	20240913	125700	528659070	19420	19420	19420	19420	1
395	20240913	125600	528639650	19420	19420	19420	19420	0
396	20240913	125500	528639650	19420	19420	19420	19420	10
397	20240913	125400	528445450	19420	19460	19460	19420	42
398	20240913	125300	527629180	19450	19460	19470	19450	29
399	20240913	125200	527064810	19470	19450	19470	19450	16
400	20240913	125100	526753310	19450	19420	19450	19420	757
401	20240913	125000	512035050	19420	19420	19420	19420	32
402	20240913	124900	511413610	19420	19420	19420	19420	5
403	20240913	124800	511316510	19410	19410	19410	19410	175
404	20240913	124700	507919760	19410	19410	19410	19410	0
405	20240913	124600	507919760	19410	19410	19410	19410	16
406	20240913	124500	507609200	19400	19400	19400	19400	2
407	20240913	124400	507570400	19400	19400	19400	19400	0
408	20240913	124300	507570400	19400	19400	19400	19400	0
409	20240913	124200	507570400	19400	19410	19410	19400	19
410	20240913	124100	507201630	19410	19410	19410	19370	470
411	20240913	124000	498086320	19400	19400	19400	19400	2
412	20240913	123900	498047520	19370	19370	19370	19370	2
413	20240913	123800	498008780	19360	19360	19370	19360	585
414	20240913	123700	486682980	19360	19360	19360	19360	15
415	20240913	123600	486392580	19340	19350	19350	19340	100
416	20240913	123500	484458540	19350	19350	19350	19350	31
417	20240913	123400	483858690	19340	19340	19340	19340	0
418	20240913	123300	483858690	19340	19340	19340	19340	66
419	20240913	123200	482582250	19330	19340	19340	19330	7
420	20240913	123100	482446920	19350	19350	19350	19350	2
421	20240913	123000	482408220	19340	19340	19340	19340	0
422	20240913	122900	482408220	19340	19340	19340	19340	0
423	20240913	122800	482408220	19340	19360	19360	19340	53
424	20240913	122700	481383000	19350	19350	19350	19350	0
425	20240913	122600	481383000	19350	19350	19350	19350	121
426	20240913	122500	479041650	19370	19370	19370	19370	0
427	20240913	122400	479041650	19370	19370	19370	19360	25
428	20240913	122300	478557500	19380	19370	19390	19370	24
429	20240913	122200	478092370	19360	19360	19360	19360	1
430	20240913	122100	478073010	19350	19350	19350	19350	1
431	20240913	122000	478053660	19350	19350	19360	19350	22
432	20240913	121900	477627760	19360	19360	19360	19360	0
433	20240913	121800	477627760	19360	19350	19370	19350	24
434	20240913	121700	477163120	19350	19350	19350	19350	2
435	20240913	121600	477124420	19350	19350	19350	19350	0
436	20240913	121500	477124420	19350	19350	19350	19350	5
437	20240913	121400	477027670	19340	19350	19350	19340	61
438	20240913	121300	475847730	19340	19340	19370	19330	224
439	20240913	121200	471516270	19340	19340	19340	19340	0
440	20240913	121100	471516270	19340	19340	19340	19340	6
441	20240913	121000	471400230	19340	19340	19340	19340	2
442	20240913	120900	471361550	19340	19320	19340	19320	4
443	20240913	120800	471284230	19320	19320	19320	19320	8
444	20240913	120700	471129670	19320	19320	19320	19320	52
445	20240913	120600	470125030	19340	19320	19340	19320	8
446	20240913	120500	469970430	19320	19320	19320	19320	46
447	20240913	120400	469081710	19320	19320	19320	19320	2
448	20240913	120300	469043070	19300	19300	19300	19300	18
449	20240913	120200	468695670	19300	19300	19300	19300	4
450	20240913	120100	468618470	19300	19300	19310	19300	74
451	20240913	120000	467189980	19290	19290	19290	19290	5
452	20240913	115900	467093530	19290	19290	19290	19290	0
453	20240913	115800	467093530	19290	19270	19290	19270	39
454	20240913	115700	466341960	19270	19270	19270	19270	0
455	20240913	115600	466341960	19270	19270	19270	19270	0
456	20240913	115500	466341960	19270	19270	19270	19270	2
457	20240913	115400	466303420	19270	19270	19270	19270	0
458	20240913	115300	466303420	19270	19270	19270	19270	0
459	20240913	115200	466303420	19270	19270	19270	19270	0
460	20240913	115100	466303420	19270	19220	19270	19220	4
461	20240913	115000	466226410	19200	19290	19290	19200	23
462	20240913	114900	465782920	19290	19180	19290	19180	1463
463	20240913	114800	437722470	19180	19260	19290	19180	766
464	20240913	114700	422979420	19260	19230	19260	19230	3
465	20240913	114600	422921670	19220	19220	19220	19220	0
466	20240913	114500	422921670	19220	19220	19220	19220	0
467	20240913	114400	422921670	19220	19220	19220	19220	204
468	20240913	114300	419000790	19210	19210	19210	19210	10
469	20240913	114200	418808690	19200	19190	19200	19190	498
470	20240913	114100	409251670	19190	19190	19190	19190	11
471	20240913	114000	409040580	19210	19180	19210	19180	102
472	20240913	113900	407084160	19220	19180	19220	19180	207
473	20240913	113800	403113800	19180	19180	19180	19180	1
474	20240913	113700	403094620	19190	19190	19190	19190	18
475	20240913	113600	402749200	19190	19180	19190	19180	12
476	20240913	113500	402519020	19210	19210	19210	19210	36
477	20240913	113400	401827460	19210	19210	19210	19210	6
478	20240913	113300	401712200	19210	19210	19210	19210	2
479	20240913	113200	401673780	19210	19210	19210	19210	2
480	20240913	113100	401635360	19210	19210	19210	19210	0
481	20240913	113000	401635360	19210	19210	19210	19210	0
482	20240913	112900	401635360	19210	19210	19210	19210	5
483	20240913	112800	401539310	19210	19200	19210	19170	289
484	20240913	112700	395997420	19200	19200	19200	19200	0
485	20240913	112600	395997420	19200	19200	19200	19200	0
486	20240913	112500	395997420	19200	19190	19200	19190	156
487	20240913	112400	393002230	19190	19190	19190	19190	10
488	20240913	112300	392810330	19200	19200	19200	19200	0
489	20240913	112200	392810330	19200	19200	19200	19200	6
490	20240913	112100	392695130	19180	19210	19210	19180	44
491	20240913	112000	391850400	19220	19220	19220	19220	23
492	20240913	111900	391408340	19220	19220	19220	19220	5
493	20240913	111800	391312240	19220	19220	19220	19220	2
494	20240913	111700	391273800	19200	19230	19230	19200	123
495	20240913	111600	388911110	19230	19230	19230	19230	0
496	20240913	111500	388911110	19230	19230	19230	19230	6
497	20240913	111400	388795730	19230	19230	19230	19230	2
498	20240913	111300	388757270	19230	19240	19240	19220	261
499	20240913	111200	383739360	19260	19260	19260	19260	0
500	20240913	111100	383739360	19260	19260	19260	19260	2
501	20240913	111000	383700840	19260	19260	19260	19260	9
502	20240913	110900	383527500	19260	19260	19260	19260	0
503	20240913	110800	383527500	19260	19260	19260	19260	0
504	20240913	110700	383527500	19260	19220	19260	19220	1055
505	20240913	110600	363249680	19220	19220	19220	19220	0
506	20240913	110500	363249680	19220	19210	19220	19210	550
507	20240913	110400	352683670	19210	19210	19210	19210	0
508	20240913	110300	352683670	19210	19200	19210	19180	54
509	20240913	110200	351646750	19210	19200	19210	19200	56
510	20240913	110100	350571490	19210	19210	19210	19210	2
511	20240913	110000	350533070	19210	19210	19210	19210	2
512	20240913	105900	350494650	19210	19180	19210	19180	201
513	20240913	105800	346633470	19210	19210	19210	19210	59
514	20240913	105700	345500080	19210	19210	19210	19210	0
515	20240913	105600	345500080	19210	19210	19210	19200	13
516	20240913	105500	345250440	19210	19210	19210	19210	23
517	20240913	105400	344808610	19220	19220	19220	19220	1
518	20240913	105300	344789390	19220	19220	19220	19220	0
519	20240913	105200	344789390	19220	19220	19220	19220	2
520	20240913	105100	344750950	19220	19220	19220	19220	171
521	20240913	105000	341464330	19220	19210	19220	19210	30
522	20240913	104900	340887740	19210	19210	19210	19210	14
523	20240913	104800	340618800	19200	19190	19200	19190	144
524	20240913	104700	337854010	19190	19200	19200	19190	2
525	20240913	104600	337815620	19200	19210	19210	19200	67
526	20240913	104500	336528660	19210	19190	19210	19190	3
527	20240913	104400	336471050	19190	19200	19200	19190	255
528	20240913	104300	331575060	19220	19230	19230	19220	73
529	20240913	104200	330171280	19250	19250	19250	19250	216
530	20240913	104100	326013280	19250	19240	19250	19240	50
531	20240913	104000	325051100	19280	19250	19280	19240	232
532	20240913	103900	320579060	19260	19260	19260	19260	26
533	20240913	103800	320078300	19280	19370	19370	19280	423
534	20240913	103700	311906040	19300	19290	19400	19280	236
535	20240913	103600	307338450	19250	19250	19250	19250	0
536	20240913	103500	307338450	19250	19250	19250	19250	0
537	20240913	103400	307338450	19250	19240	19250	19240	496
538	20240913	103300	297795010	19230	19350	19350	19230	686
539	20240913	103200	284566790	19430	19200	19490	19200	3344
540	20240913	103100	219740000	19200	19200	19200	19200	2
541	20240913	103000	219701600	19200	19200	19200	19200	2
542	20240913	102900	219663200	19200	19200	19210	19200	67
543	20240913	102800	218376760	19210	19210	19210	19210	2
544	20240913	102700	218338340	19210	19210	19210	19210	2
545	20240913	102600	218299920	19210	19210	19210	19210	6
546	20240913	102500	218184660	19190	19190	19190	19190	2
547	20240913	102400	218146280	19210	19210	19210	19200	13
548	20240913	102300	217896600	19210	19220	19220	19210	24
549	20240913	102200	217435540	19230	19230	19230	19230	0
550	20240913	102100	217435540	19230	19230	19230	19230	2
551	20240913	102000	217397080	19230	19160	19230	19160	285
552	20240913	101900	211934380	19160	19170	19170	19150	89
553	20240913	101800	210229910	19180	19240	19240	19180	523
554	20240913	101700	200181130	19260	19260	19260	19260	7
555	20240913	101600	200046310	19250	19250	19250	19250	0
556	20240913	101500	200046310	19250	19260	19260	19240	71
557	20240913	101400	198679510	19260	19260	19260	19260	0
558	20240913	101300	198679510	19260	19260	19260	19260	2
559	20240913	101200	198640990	19260	19260	19260	19260	7
560	20240913	101100	198506170	19260	19260	19260	19260	0
561	20240913	101000	198506170	19260	19240	19260	19240	18
562	20240913	100900	198159690	19260	19260	19260	19260	0
563	20240913	100800	198159690	19260	19260	19260	19260	3
564	20240913	100700	198101910	19190	19190	19190	19190	0
565	20240913	100600	198101910	19190	19190	19190	19190	360
566	20240913	100500	191193510	19190	19190	19190	19190	21
567	20240913	100400	190790520	19190	19210	19210	19190	42
568	20240913	100300	189984420	19210	19270	19270	19210	1047
569	20240913	100200	169836210	19270	19270	19270	19270	2
570	20240913	100100	169797670	19280	19280	19280	19280	1
571	20240913	100000	169778390	19280	19260	19280	19250	244
572	20240913	095900	165074870	19250	19310	19310	19250	258
573	20240913	095800	160095890	19310	19240	19310	19240	614
574	20240913	095700	148267850	19240	19210	19240	19210	16
575	20240913	095600	147960460	19210	19210	19210	19210	0
576	20240913	095500	147960460	19210	19210	19210	19210	0
577	20240913	095400	147960460	19210	19210	19210	19210	0
578	20240913	095300	147960460	19210	19180	19210	19180	82
579	20240913	095200	146387610	19180	19160	19180	19160	396
580	20240913	095100	138796470	19160	19180	19180	19160	305
581	20240913	095000	132951080	19180	19240	19240	19180	349
582	20240913	094900	126253770	19230	19230	19230	19230	209
583	20240913	094800	122234700	19200	19200	19200	19200	0
584	20240913	094700	122234700	19200	19200	19200	19200	8
585	20240913	094600	122081100	19180	19190	19190	19180	29
586	20240913	094500	121524670	19190	19190	19190	19190	22
587	20240913	094400	121102490	19200	19200	19200	19200	2
588	20240913	094300	121064090	19190	19210	19210	19190	91
589	20240913	094200	119317520	19220	19220	19220	19220	7
590	20240913	094100	119182980	19200	19200	19200	19200	25
591	20240913	094000	118702980	19190	19190	19190	19190	114
592	20240913	093900	116515320	19180	19240	19240	19180	88
593	20240913	093800	114825550	19240	19260	19260	19240	115
594	20240913	093700	112612910	19270	19270	19270	19270	6
595	20240913	093600	112497290	19270	19260	19270	19260	216
596	20240913	093500	108337050	19300	19300	19310	19200	256
597	20240913	093400	103400480	19200	19190	19200	19190	533
598	20240913	093300	93169160	19190	19190	19190	19190	4
599	20240913	093200	93092400	19190	19190	19190	19190	2
600	20240913	093100	93054020	19190	19170	19190	19170	24
601	20240913	093000	92593920	19180	19180	19180	19180	0
602	20240913	092900	92593920	19180	19190	19190	19180	251
603	20240913	092800	87779590	19200	19200	19200	19200	2
604	20240913	092700	87741190	19190	19190	19190	19190	117
605	20240913	092600	85495960	19200	19200	19200	19200	0
606	20240913	092500	85495960	19200	19200	19200	19200	0
607	20240913	092400	85495960	19200	19200	19200	19200	11
608	20240913	092300	85284760	19180	19210	19210	19180	190
609	20240913	092200	81639440	19210	19300	19300	19210	250
610	20240913	092100	76818220	19340	19340	19340	19340	10
611	20240913	092000	76624820	19340	19200	19340	19200	35
612	20240913	091900	75952510	19170	19180	19180	19170	1136
613	20240913	091800	54172170	19200	19220	19220	19200	839
614	20240913	091700	38053200	19280	19280	19280	19280	4
615	20240913	091600	37976080	19230	19230	19230	19230	81
616	20240913	091500	36418450	19240	19290	19290	19240	361
617	20240913	091400	29468310	19400	19400	19400	19400	0
618	20240913	091300	29468310	19400	19400	19400	19400	1
619	20240913	091200	29448910	19290	19300	19300	19290	101
620	20240913	091100	27500570	19450	19450	19450	19450	0
621	20240913	091000	27500570	19450	19450	19450	19450	26
622	20240913	090900	26994870	19470	19470	19470	19470	1
623	20240913	090800	26975400	19300	19290	19300	19290	32
624	20240913	090700	26357910	19230	19230	19230	19230	0
625	20240913	090600	26357910	19230	19300	19300	19230	111
626	20240913	090500	24219780	19300	19300	19300	19300	0
627	20240913	090400	24219780	19300	19320	19320	19300	605
628	20240913	090300	12542540	19400	19400	19400	19400	5
629	20240913	090200	12445540	19470	19470	19470	19470	40
630	20240913	090100	11666740	19480	19360	19480	19300	202
631	20240913	090000	7755960	19300	19350	19500	19300	401