KissMeData/001430/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	183400	1446234120	18840	18840	18840	18840	4887
3	20240910	183300	1446234120	18840	18840	18840	18840	0
4	20240910	183200	1446234120	18840	18840	18840	18840	0
5	20240910	183100	1446234120	18840	18840	18840	18840	0
6	20240910	183000	1446234120	18840	18840	18840	18840	0
7	20240910	182900	1446234120	18840	18840	18840	18840	0
8	20240910	182800	1446234120	18840	18840	18840	18840	0
9	20240910	182700	1446234120	18840	18840	18840	18840	0
10	20240910	182600	1446234120	18840	18840	18840	18840	0
11	20240910	182500	1446234120	18840	18840	18840	18840	0
12	20240910	182400	1446234120	18840	18840	18840	18840	0
13	20240910	182300	1446234120	18840	18840	18840	18840	0
14	20240910	182200	1446234120	18840	18840	18840	18840	0
15	20240910	182100	1446234120	18840	18840	18840	18840	0
16	20240910	182000	1446234120	18840	18840	18840	18840	0
17	20240910	181900	1446234120	18840	18840	18840	18840	0
18	20240910	181800	1446234120	18840	18840	18840	18840	0
19	20240910	181700	1446234120	18840	18840	18840	18840	0
20	20240910	181600	1446234120	18840	18840	18840	18840	0
21	20240910	181500	1446234120	18840	18840	18840	18840	0
22	20240910	181400	1446234120	18840	18840	18840	18840	0
23	20240910	181300	1446234120	18840	18840	18840	18840	0
24	20240910	181200	1446234120	18840	18840	18840	18840	0
25	20240910	181100	1446234120	18840	18840	18840	18840	0
26	20240910	181000	1446234120	18840	18840	18840	18840	0
27	20240910	180900	1446234120	18840	18840	18840	18840	0
28	20240910	180800	1446234120	18840	18840	18840	18840	0
29	20240910	180700	1446234120	18840	18840	18840	18840	0
30	20240910	180600	1446234120	18840	18840	18840	18840	0
31	20240910	180500	1446234120	18840	18840	18840	18840	0
32	20240910	180400	1446234120	18840	18840	18840	18840	4887
33	20240910	180300	1446234120	18840	18840	18840	18840	0
34	20240910	180200	1446234120	18840	18840	18840	18840	0
35	20240910	180100	1446234120	18840	18840	18840	18840	0
36	20240910	180000	1446234120	18840	18840	18840	18840	0
37	20240910	175900	1446234120	18840	18840	18840	18840	0
38	20240910	175800	1446234120	18840	18840	18840	18840	0
39	20240910	175700	1446234120	18840	18840	18840	18840	0
40	20240910	175600	1446234120	18840	18840	18840	18840	0
41	20240910	175500	1446234120	18840	18840	18840	18840	0
42	20240910	175400	1446234120	18840	18840	18840	18840	0
43	20240910	175300	1446234120	18840	18840	18840	18840	0
44	20240910	175200	1446234120	18840	18840	18840	18840	0
45	20240910	175100	1446234120	18840	18840	18840	18840	0
46	20240910	175000	1446234120	18840	18840	18840	18840	0
47	20240910	174900	1446234120	18840	18840	18840	18840	0
48	20240910	174800	1446234120	18840	18840	18840	18840	0
49	20240910	174700	1446234120	18840	18840	18840	18840	0
50	20240910	174600	1446234120	18840	18840	18840	18840	0
51	20240910	174500	1446234120	18840	18840	18840	18840	0
52	20240910	174400	1446234120	18840	18840	18840	18840	0
53	20240910	174300	1446234120	18840	18840	18840	18840	0
54	20240910	174200	1446234120	18840	18840	18840	18840	0
55	20240910	174100	1446234120	18840	18840	18840	18840	0
56	20240910	174000	1446234120	18840	18840	18840	18840	0
57	20240910	173900	1446234120	18840	18840	18840	18840	0
58	20240910	173800	1446234120	18840	18840	18840	18840	0
59	20240910	173700	1446234120	18840	18840	18840	18840	0
60	20240910	173600	1446234120	18840	18840	18840	18840	0
61	20240910	173500	1446234120	18840	18840	18840	18840	0
62	20240910	173400	1446234120	18840	18840	18840	18840	4887
63	20240910	173300	1446234120	18840	18840	18840	18840	0
64	20240910	173200	1446234120	18840	18840	18840	18840	0
65	20240910	173100	1446234120	18840	18840	18840	18840	0
66	20240910	173000	1446234120	18840	18840	18840	18840	0
67	20240910	172900	1446234120	18840	18840	18840	18840	0
68	20240910	172800	1446234120	18840	18840	18840	18840	0
69	20240910	172700	1446234120	18840	18840	18840	18840	0
70	20240910	172600	1446234120	18840	18840	18840	18840	0
71	20240910	172500	1446234120	18840	18840	18840	18840	0
72	20240910	172400	1446234120	18840	18840	18840	18840	0
73	20240910	172300	1446234120	18840	18840	18840	18840	0
74	20240910	172200	1446234120	18840	18840	18840	18840	0
75	20240910	172100	1446234120	18840	18840	18840	18840	0
76	20240910	172000	1446234120	18840	18840	18840	18840	0
77	20240910	171900	1446234120	18840	18840	18840	18840	0
78	20240910	171800	1446234120	18840	18840	18840	18840	0
79	20240910	171700	1446234120	18840	18840	18840	18840	0
80	20240910	171600	1446234120	18840	18840	18840	18840	0
81	20240910	171500	1446234120	18840	18840	18840	18840	0
82	20240910	171400	1446234120	18840	18840	18840	18840	0
83	20240910	171300	1446234120	18840	18840	18840	18840	0
84	20240910	171200	1446234120	18840	18840	18840	18840	0
85	20240910	171100	1446234120	18840	18840	18840	18840	0
86	20240910	171000	1446234120	18840	18840	18840	18840	0
87	20240910	170900	1446234120	18840	18840	18840	18840	0
88	20240910	170800	1446234120	18840	18840	18840	18840	0
89	20240910	170700	1446234120	18840	18840	18840	18840	0
90	20240910	170600	1446234120	18840	18840	18840	18840	0
91	20240910	170500	1446234120	18840	18840	18840	18840	0
92	20240910	170400	1446234120	18840	18840	18840	18840	4887
93	20240910	170300	1446234120	18840	18840	18840	18840	0
94	20240910	170200	1446234120	18840	18840	18840	18840	0
95	20240910	170100	1446234120	18840	18840	18840	18840	0
96	20240910	170000	1446234120	18840	18840	18840	18840	0
97	20240910	165900	1446234120	18840	18840	18840	18840	0
98	20240910	165800	1446234120	18840	18840	18840	18840	0
99	20240910	165700	1446234120	18840	18840	18840	18840	0
100	20240910	165600	1446234120	18840	18840	18840	18840	0
101	20240910	165500	1446234120	18840	18840	18840	18840	0
102	20240910	165400	1446234120	18840	18840	18840	18840	0
103	20240910	165300	1446234120	18840	18840	18840	18840	0
104	20240910	165200	1446234120	18840	18840	18840	18840	0
105	20240910	165100	1446234120	18840	18840	18840	18840	0
106	20240910	165000	1446234120	18840	18840	18840	18840	0
107	20240910	164900	1446234120	18840	18840	18840	18840	0
108	20240910	164800	1446234120	18840	18840	18840	18840	0
109	20240910	164700	1446234120	18840	18840	18840	18840	0
110	20240910	164600	1446234120	18840	18840	18840	18840	0
111	20240910	164500	1446234120	18840	18840	18840	18840	0
112	20240910	164400	1446234120	18840	18840	18840	18840	0
113	20240910	164300	1446234120	18840	18840	18840	18840	0
114	20240910	164200	1446234120	18840	18840	18840	18840	0
115	20240910	164100	1446234120	18840	18840	18840	18840	0
116	20240910	164000	1446234120	18840	18840	18840	18840	0
117	20240910	163900	1446234120	18840	18840	18840	18840	0
118	20240910	163800	1446234120	18840	18840	18840	18840	0
119	20240910	163700	1446234120	18840	18840	18840	18840	0
120	20240910	163600	1446234120	18840	18840	18840	18840	0
121	20240910	163500	1446234120	18840	18840	18840	18840	0
122	20240910	163400	1446234120	18840	18840	18840	18840	4887
123	20240910	163300	1446234120	18840	18840	18840	18840	0
124	20240910	163200	1446234120	18840	18840	18840	18840	0
125	20240910	163100	1446234120	18840	18840	18840	18840	0
126	20240910	163000	1446234120	18840	18840	18840	18840	0
127	20240910	162900	1446234120	18840	18840	18840	18840	0
128	20240910	162800	1446234120	18840	18840	18840	18840	0
129	20240910	162700	1446234120	18840	18840	18840	18840	0
130	20240910	162600	1446234120	18840	18840	18840	18840	0
131	20240910	162500	1446234120	18840	18840	18840	18840	0
132	20240910	162400	1446234120	18840	18840	18840	18840	0
133	20240910	162300	1446234120	18840	18840	18840	18840	0
134	20240910	162200	1446234120	18840	18840	18840	18840	0
135	20240910	162100	1446234120	18840	18840	18840	18840	0
136	20240910	162000	1446234120	18840	18840	18840	18840	0
137	20240910	161900	1446234120	18840	18840	18840	18840	0
138	20240910	161800	1446234120	18840	18840	18840	18840	0
139	20240910	161700	1446234120	18840	18840	18840	18840	0
140	20240910	161600	1446234120	18840	18840	18840	18840	0
141	20240910	161500	1446234120	18840	18840	18840	18840	0
142	20240910	161400	1446234120	18840	18840	18840	18840	0
143	20240910	161300	1446234120	18840	18840	18840	18840	0
144	20240910	161200	1446234120	18840	18840	18840	18840	0
145	20240910	161100	1446234120	18840	18840	18840	18840	0
146	20240910	161000	1446234120	18840	18840	18840	18840	0
147	20240910	160900	1446234120	18840	18840	18840	18840	0
148	20240910	160800	1446234120	18840	18840	18840	18840	0
149	20240910	160700	1446234120	18840	18840	18840	18840	0
150	20240910	160600	1446234120	18840	18840	18840	18840	0
151	20240910	160500	1446234120	18840	18840	18840	18840	0
152	20240910	160400	1446234120	18840	18840	18840	18840	4887
153	20240910	160300	1446234120	18840	18840	18840	18840	0
154	20240910	160200	1446234120	18840	18840	18840	18840	0
155	20240910	160100	1446234120	18840	18840	18840	18840	0
156	20240910	160000	1446234120	18840	18840	18840	18840	0
157	20240910	155900	1446234120	18840	18840	18840	18840	0
158	20240910	155800	1446234120	18840	18840	18840	18840	0
159	20240910	155700	1446234120	18840	18840	18840	18840	0
160	20240910	155600	1446234120	18840	18840	18840	18840	0
161	20240910	155500	1446234120	18840	18840	18840	18840	0
162	20240910	155400	1446234120	18840	18840	18840	18840	0
163	20240910	155300	1446234120	18840	18840	18840	18840	0
164	20240910	155200	1446234120	18840	18840	18840	18840	0
165	20240910	155100	1446234120	18840	18840	18840	18840	0
166	20240910	155000	1446234120	18840	18840	18840	18840	0
167	20240910	154900	1446234120	18840	18840	18840	18840	0
168	20240910	154800	1446234120	18840	18840	18840	18840	0
169	20240910	154700	1446234120	18840	18840	18840	18840	0
170	20240910	154600	1446234120	18840	18840	18840	18840	0
171	20240910	154500	1446234120	18840	18840	18840	18840	0
172	20240910	154400	1446234120	18840	18840	18840	18840	0
173	20240910	154300	1446234120	18840	18840	18840	18840	0
174	20240910	154200	1446234120	18840	18840	18840	18840	0
175	20240910	154100	1446234120	18840	18840	18840	18840	0
176	20240910	154000	1446234120	18840	18840	18840	18840	0
177	20240910	153900	1446234120	18840	18840	18840	18840	0
178	20240910	153800	1446234120	18840	18840	18840	18840	0
179	20240910	153700	1446234120	18840	18840	18840	18840	0
180	20240910	153600	1446234120	18840	18840	18840	18840	0
181	20240910	153500	1446234120	18840	18840	18840	18840	0
182	20240910	153400	1446234120	18840	18840	18840	18840	4887
183	20240910	153300	1446234120	18840	18840	18840	18840	0
184	20240910	153200	1446234120	18840	18840	18840	18840	0
185	20240910	153100	1446234120	18840	18840	18840	18840	0
186	20240910	153000	1446234120	18840	18840	18840	18840	4887
187	20240910	152900	1354163040	18910	18910	18910	18910	0
188	20240910	152800	1354163040	18910	18910	18910	18910	0
189	20240910	152700	1354163040	18910	18910	18910	18910	0
190	20240910	152600	1354163040	18910	18910	18910	18910	0
191	20240910	152500	1354163040	18910	18910	18910	18910	0
192	20240910	152400	1354163040	18910	18910	18910	18910	0
193	20240910	152300	1354163040	18910	18910	18910	18910	0
194	20240910	152200	1354163040	18910	18910	18910	18910	0
195	20240910	152100	1354163040	18910	18910	18910	18910	0
196	20240910	152000	1354163040	18910	18910	18910	18910	0
197	20240910	151900	1354163040	18910	18910	18910	18910	949
198	20240910	151800	1336217450	18900	18980	18980	18900	1338
199	20240910	151700	1310882540	18990	18990	18990	18990	50
200	20240910	151600	1309933040	18990	18990	18990	18990	62
201	20240910	151500	1308755660	18990	19020	19020	18990	168
202	20240910	151400	1305561600	19020	19020	19020	19020	0
203	20240910	151300	1305561600	19020	19020	19020	19020	51
204	20240910	151200	1304591580	19020	19020	19020	19020	0
205	20240910	151100	1304591580	19020	19020	19020	19020	50
206	20240910	151000	1303640580	19020	19050	19050	19010	72
207	20240910	150900	1302271240	18980	19050	19050	18980	235
208	20240910	150800	1297805430	19000	19000	19000	19000	0
209	20240910	150700	1297805430	19000	19000	19050	19000	450
210	20240910	150600	1289252930	19000	19000	19000	19000	73
211	20240910	150500	1287865930	19050	19020	19050	19020	107
212	20240910	150400	1285829290	19050	19050	19050	19050	0
213	20240910	150300	1285829290	19050	19010	19050	19000	522
214	20240910	150200	1275903480	19060	19060	19060	19060	0
215	20240910	150100	1275903480	19060	19010	19060	19010	141
216	20240910	150000	1273220570	19010	19050	19060	19010	364
217	20240910	145900	1266285910	19050	19050	19050	19050	113
218	20240910	145800	1264133260	19050	19060	19060	19000	1833
219	20240910	145700	1229235350	19070	19070	19070	19070	3
220	20240910	145600	1229178140	19070	19060	19070	19050	768
221	20240910	145500	1214546350	19070	19050	19070	19050	22
222	20240910	145400	1214127170	19050	19080	19080	19050	245
223	20240910	145300	1209458420	19080	19080	19080	19080	0
224	20240910	145200	1209458420	19080	19060	19080	19050	243
225	20240910	145100	1204826330	19070	19070	19070	19060	167
226	20240910	145000	1201642350	19080	19070	19080	19070	375
227	20240910	144900	1194490600	19070	19080	19080	19070	69
228	20240910	144800	1193174170	19100	19080	19100	19080	77
229	20240910	144700	1191704010	19100	19100	19100	19100	0
230	20240910	144600	1191704010	19100	19100	19100	19100	51
231	20240910	144500	1190729910	19090	19090	19090	19090	57
232	20240910	144400	1189641780	19090	19090	19090	19090	0
233	20240910	144300	1189641780	19090	19090	19090	19090	50
234	20240910	144200	1188687280	19080	19080	19080	19080	0
235	20240910	144100	1188687280	19080	19080	19080	19080	266
236	20240910	144000	1183612000	19080	19080	19080	19080	42
237	20240910	143900	1182810640	19090	19090	19090	19090	50
238	20240910	143800	1181856140	19090	19090	19090	19090	0
239	20240910	143700	1181856140	19090	19080	19090	19080	113
240	20240910	143600	1179699600	19090	19090	19090	19090	0
241	20240910	143500	1179699600	19090	19090	19090	19090	50
242	20240910	143400	1178745100	19080	19080	19080	19080	1
243	20240910	143300	1178726020	19090	19090	19090	19090	50
244	20240910	143200	1177771520	19090	19090	19090	19090	0
245	20240910	143100	1177771520	19090	19080	19090	19080	179
246	20240910	143000	1174355700	19090	19090	19090	19090	114
247	20240910	142900	1172179440	19090	19090	19090	19090	0
248	20240910	142800	1172179440	19090	19090	19090	19090	51
249	20240910	142700	1171205850	19090	19090	19090	19090	63
250	20240910	142600	1170003180	19090	19080	19090	19080	179
251	20240910	142500	1166587360	19090	19090	19090	19090	103
252	20240910	142400	1164621090	19120	19120	19120	19120	50
253	20240910	142300	1163665090	19110	19100	19120	19100	57
254	20240910	142200	1162576180	19090	19120	19120	19090	130
255	20240910	142100	1160092710	19120	19120	19120	19120	1
256	20240910	142000	1160073590	19090	19110	19110	19090	92
257	20240910	141900	1158316310	19100	19100	19100	19100	37
258	20240910	141800	1157609610	19100	19100	19110	19100	142
259	20240910	141700	1154897000	19110	19120	19120	19110	6
260	20240910	141600	1154782320	19130	19100	19130	19100	192
261	20240910	141500	1151113560	19100	19090	19150	19090	80
262	20240910	141400	1149584920	19150	19130	19150	19130	268
263	20240910	141300	1144457080	19070	19060	19070	19060	287
264	20240910	141200	1138984010	19070	19070	19070	19070	67
265	20240910	141100	1137706320	19070	19060	19070	19060	33
266	20240910	141000	1137077280	19060	19060	19060	19060	0
267	20240910	140900	1137077280	19060	19060	19060	19060	78
268	20240910	140800	1135590600	19060	19060	19060	19060	50
269	20240910	140700	1134637600	19060	19060	19060	19060	104
270	20240910	140600	1132655360	19050	19050	19060	19050	477
271	20240910	140500	1123568260	19060	19060	19060	19060	104
272	20240910	140400	1121586020	19050	19050	19050	19050	19
273	20240910	140300	1121224070	19060	19060	19060	19060	91
274	20240910	140200	1119489610	19050	19050	19050	19050	99
275	20240910	140100	1117603660	19060	19060	19060	19060	64
276	20240910	140000	1116383820	19060	19060	19060	19060	56
277	20240910	135900	1115316460	19060	19050	19060	19050	69
278	20240910	135800	1114001410	19060	19060	19060	19060	95
279	20240910	135700	1112190710	19060	19060	19060	19060	0
280	20240910	135600	1112190710	19060	19060	19060	19060	75
281	20240910	135500	1110761210	19050	19050	19050	19050	0
282	20240910	135400	1110761210	19050	19070	19070	19050	682
283	20240910	135300	1097766110	19070	19070	19070	19070	5
284	20240910	135200	1097670760	19070	19070	19070	19070	89
285	20240910	135100	1095973530	19070	19070	19070	19070	13
286	20240910	135000	1095725620	19070	19070	19070	19070	51
287	20240910	134900	1094753050	19070	19060	19070	19060	19
288	20240910	134800	1094390900	19070	19070	19070	19070	296
289	20240910	134700	1088746180	19050	19080	19080	19050	985
290	20240910	134600	1069969560	19090	19090	19090	19090	92
291	20240910	134500	1068213280	19090	19080	19090	19080	31
292	20240910	134400	1067621500	19080	19080	19080	19080	36
293	20240910	134300	1066934620	19080	19070	19080	19070	145
294	20240910	134200	1064168520	19080	19080	19080	19080	2
295	20240910	134100	1064130360	19080	19080	19080	19080	50
296	20240910	134000	1063176360	19080	19080	19080	19080	33
297	20240910	133900	1062546720	19080	19080	19080	19080	53
298	20240910	133800	1061535480	19080	19080	19080	19080	35
299	20240910	133700	1060867680	19070	19080	19080	19070	394
300	20240910	133600	1053351960	19090	19100	19100	19090	34
301	20240910	133500	1052702570	19100	19100	19100	19100	50
302	20240910	133400	1051747570	19100	19100	19100	19100	35
303	20240910	133300	1051079070	19100	19100	19100	19100	50
304	20240910	133200	1050124070	19100	19100	19100	19100	0
305	20240910	133100	1050124070	19100	19090	19100	19090	118
306	20240910	133000	1047870450	19090	19100	19100	19090	112
307	20240910	132900	1045731640	19130	19130	19130	19130	50
308	20240910	132800	1044775140	19130	19130	19130	19130	50
309	20240910	132700	1043818640	19130	19130	19130	19130	1
310	20240910	132600	1043799510	19130	19130	19130	19130	50
311	20240910	132500	1042843010	19090	19080	19090	19080	357
312	20240910	132400	1036029680	19090	19090	19090	19090	116
313	20240910	132300	1033815240	19130	19130	19130	19130	1
314	20240910	132200	1033796110	19130	19130	19130	19130	50
315	20240910	132100	1032839610	19130	19180	19180	19130	19
316	20240910	132000	1032476090	19190	19120	19190	19080	194
317	20240910	131900	1028772620	19130	19130	19130	19130	3
318	20240910	131800	1028715230	19140	19160	19180	19140	348
319	20240910	131700	1022047930	19190	19190	19190	19190	0
320	20240910	131600	1022047930	19190	19160	19190	19160	100
321	20240910	131500	1020130400	19200	19200	19200	19200	0
322	20240910	131400	1020130400	19200	19160	19200	19150	128
323	20240910	131300	1017675980	19150	19150	19150	19150	46
324	20240910	131200	1016795080	19150	19150	19150	19150	58
325	20240910	131100	1015684380	19200	19200	19200	19140	151
326	20240910	131000	1012789890	19160	19160	19160	19160	38
327	20240910	130900	1012061810	19160	19170	19170	19160	238
328	20240910	130800	1007500930	19170	19170	19170	19170	0
329	20240910	130700	1007500930	19170	19180	19180	19170	104
330	20240910	130600	1005507240	19180	19180	19180	19180	17
331	20240910	130500	1005181180	19200	19200	19200	19170	134
332	20240910	130400	1002610870	19200	19200	19200	19200	0
333	20240910	130300	1002610870	19200	19200	19200	19200	50
334	20240910	130200	1001650870	19200	19200	19200	19200	7
335	20240910	130100	1001516470	19200	19200	19200	19200	51
336	20240910	130000	1000537270	19200	19180	19200	19170	332
337	20240910	125900	994170830	19200	19200	19200	19200	65
338	20240910	125800	992922830	19200	19200	19200	19200	4
339	20240910	125700	992846030	19200	19150	19200	19150	66
340	20240910	125600	991579630	19150	19150	19150	19150	87
341	20240910	125500	989913580	19150	19150	19150	19150	57
342	20240910	125400	988822030	19150	19150	19150	19150	52
343	20240910	125300	987826230	19150	19150	19150	19150	41
344	20240910	125200	987041080	19150	19150	19150	19150	50
345	20240910	125100	986083580	19150	19170	19170	19150	630
346	20240910	125000	974012870	19200	19200	19200	19200	50
347	20240910	124900	973052870	19200	19180	19200	19180	50
348	20240910	124800	972093830	19200	19200	19200	19200	50
349	20240910	124700	971133830	19180	19180	19180	19180	42
350	20240910	124600	970328270	19170	19170	19170	19170	45
351	20240910	124500	969465620	19160	19180	19180	19160	113
352	20240910	124400	967298900	19210	19210	19210	19210	50
353	20240910	124300	966338400	19200	19200	19200	19200	0
354	20240910	124200	966338400	19200	19160	19200	19160	263
355	20240910	124100	961297280	19210	19200	19210	19200	64
356	20240910	124000	960068340	19200	19200	19200	19200	0
357	20240910	123900	960068340	19200	19200	19200	19200	70
358	20240910	123800	958724340	19200	19150	19200	19150	19
359	20240910	123700	958360440	19200	19250	19260	19140	96
360	20240910	123600	956517540	19250	19250	19250	19250	0
361	20240910	123500	956517540	19250	19200	19250	19200	69
362	20240910	123400	955189520	19200	19200	19200	19200	13
363	20240910	123300	954939920	19200	19200	19200	19200	64
364	20240910	123200	953711120	19150	19150	19150	19150	3
365	20240910	123100	953653670	19150	19110	19150	19110	77
366	20240910	123000	952182160	19110	19110	19110	19110	1
367	20240910	122900	952163050	19120	19120	19120	19120	100
368	20240910	122800	950251050	19110	19120	19120	19110	66
369	20240910	122700	948989630	19120	19120	19120	19120	51
370	20240910	122600	948014510	19120	19120	19120	19120	50
371	20240910	122500	947058510	19120	19120	19120	19120	0
372	20240910	122400	947058510	19120	19090	19120	19090	374
373	20240910	122300	939913150	19120	19120	19120	19120	0
374	20240910	122200	939913150	19120	19120	19120	19070	95
375	20240910	122100	938098550	19120	19120	19120	19120	0
376	20240910	122000	938098550	19120	19120	19120	19120	51
377	20240910	121900	937123430	19050	19050	19050	19050	0
378	20240910	121800	937123430	19050	19120	19120	19050	865
379	20240910	121700	920623780	19120	19140	19140	19120	577
380	20240910	121600	909585450	19140	19140	19140	19140	12
381	20240910	121500	909355770	19140	19140	19140	19140	58
382	20240910	121400	908245650	19140	19140	19140	19140	50
383	20240910	121300	907288650	19140	19140	19140	19140	39
384	20240910	121200	906542190	19140	19160	19160	19140	133
385	20240910	121100	903996450	19170	19170	19170	19160	104
386	20240910	121000	902002780	19160	19170	19170	19160	93
387	20240910	120900	900220180	19170	19180	19180	19160	198
388	20240910	120800	896424320	19180	19180	19180	19180	0
389	20240910	120700	896424320	19180	19180	19180	19180	51
390	20240910	120600	895446140	19170	19170	19170	19170	22
391	20240910	120500	895024400	19190	19190	19190	19190	50
392	20240910	120400	894064900	19190	19190	19190	19190	1
393	20240910	120300	894045710	19200	19200	19200	19200	50
394	20240910	120200	893085710	19150	19200	19200	19150	327
395	20240910	120100	886809980	19200	19210	19220	19200	396
396	20240910	120000	879200210	19220	19220	19220	19220	44
397	20240910	115900	878354530	19220	19220	19220	19220	50
398	20240910	115800	877393530	19210	19220	19220	19210	44
399	20240910	115700	876547870	19220	19220	19220	19220	50
400	20240910	115600	875586870	19210	19270	19270	19210	17
401	20240910	115500	875260180	19270	19230	19270	19220	140
402	20240910	115400	872566560	19270	19230	19270	19230	116
403	20240910	115300	870333880	19280	19250	19280	19240	88
404	20240910	115200	868640450	19260	19270	19280	19260	157
405	20240910	115100	865615150	19270	19270	19270	19270	18
406	20240910	115000	865268290	19280	19260	19280	19260	90
407	20240910	114900	863533850	19260	19250	19270	19250	49
408	20240910	114800	862590120	19250	19250	19250	19250	34
409	20240910	114700	861935620	19250	19240	19250	19240	16
410	20240910	114600	861627640	19250	19240	19250	19240	115
411	20240910	114500	859413970	19250	19240	19250	19240	16
412	20240910	114400	859105980	19250	19240	19250	19240	147
413	20240910	114300	856277190	19250	19240	19250	19230	249
414	20240910	114200	851486320	19240	19230	19240	19230	106
415	20240910	114100	849446940	19240	19240	19240	19230	18
416	20240910	114000	849100640	19240	19240	19240	19230	93
417	20240910	113900	847311370	19240	19230	19240	19230	332
418	20240910	113800	840926880	19230	19230	19230	19230	50
419	20240910	113700	839965380	19220	19230	19230	19220	66
420	20240910	113600	838696260	19230	19230	19230	19230	1
421	20240910	113500	838677030	19230	19230	19230	19230	84
422	20240910	113400	837061710	19220	19220	19220	19220	4
423	20240910	113300	836984830	19230	19210	19230	19210	171
424	20240910	113200	833698050	19210	19220	19220	19210	130
425	20240910	113100	831199890	19230	19230	19230	19230	172
426	20240910	113000	827892330	19230	19230	19230	19230	0
427	20240910	112900	827892330	19230	19230	19230	19220	145
428	20240910	112800	825104410	19230	19230	19230	19230	0
429	20240910	112700	825104410	19230	19230	19230	19230	50
430	20240910	112600	824142910	19230	19220	19230	19220	26
431	20240910	112500	823643180	19230	19230	19230	19220	79
432	20240910	112400	822124270	19240	19230	19240	19230	159
433	20240910	112300	819065130	19230	19230	19230	19230	0
434	20240910	112200	819065130	19230	19230	19240	19230	150
435	20240910	112100	816180620	19230	19230	19230	19230	0
436	20240910	112000	816180620	19230	19230	19230	19220	113
437	20240910	111900	814007650	19230	19230	19240	19230	23
438	20240910	111800	813565220	19240	19240	19240	19240	50
439	20240910	111700	812603220	19240	19230	19240	19230	77
440	20240910	111600	811122030	19240	19230	19240	19230	46
441	20240910	111500	810237300	19220	19180	19220	19180	1516
442	20240910	111400	781122970	19170	19170	19170	19170	97
443	20240910	111300	779263480	19180	19200	19200	19180	196
444	20240910	111200	775503340	19200	19160	19200	19160	682
445	20240910	111100	762425050	19120	19110	19160	19110	389
446	20240910	111000	754977170	19110	19080	19110	19080	149
447	20240910	110900	752133430	19080	19050	19080	19050	1260
448	20240910	110800	728123980	19050	19050	19050	19050	167
449	20240910	110700	724942630	19050	19040	19060	19040	211
450	20240910	110600	720924080	19040	19040	19040	19040	123
451	20240910	110500	718582160	19030	19020	19040	19000	410
452	20240910	110400	710783500	19030	19040	19040	19030	737
453	20240910	110300	696753590	19050	19040	19050	19040	219
454	20240910	110200	692582510	19040	19040	19040	19040	204
455	20240910	110100	688698350	19050	19040	19050	19040	202
456	20240910	110000	684850430	19040	19040	19060	19040	278
457	20240910	105900	679556290	19050	19050	19050	19040	340
458	20240910	105800	673079440	19040	19050	19050	19040	512
459	20240910	105700	663326150	19050	19050	19050	19040	252
460	20240910	105600	658525700	19040	19040	19040	19040	130
461	20240910	105500	656050500	19050	19040	19050	19040	301
462	20240910	105400	650318360	19040	19050	19050	19040	230
463	20240910	105300	645937460	19050	19030	19050	19030	365
464	20240910	105200	638985630	19040	19050	19050	19040	110
465	20240910	105100	636890140	19040	19040	19050	19040	409
466	20240910	105000	629101020	19040	19030	19040	19030	207
467	20240910	104900	625160440	19030	19050	19050	19030	92
468	20240910	104800	623408510	19040	19050	19060	19030	413
469	20240910	104700	615542030	19040	19050	19050	19040	82
470	20240910	104600	613980510	19050	19040	19050	19030	331
471	20240910	104500	607678350	19050	19030	19050	19030	185
472	20240910	104400	604154120	19040	19040	19050	19030	237
473	20240910	104300	599642130	19040	19030	19040	19030	144
474	20240910	104200	596901190	19030	19050	19050	19030	305
475	20240910	104100	591091890	19040	19040	19050	19040	649
476	20240910	104000	578734920	19040	19040	19040	19040	169
477	20240910	103900	575517160	19040	19040	19040	19040	265
478	20240910	103800	570471560	19040	19040	19040	19030	189
479	20240910	103700	566873450	19040	19050	19050	19040	122
480	20240910	103600	564550070	19040	19050	19050	19040	314
481	20240910	103500	558568960	19040	19050	19050	19040	278
482	20240910	103400	553273780	19050	19050	19050	19040	222
483	20240910	103300	549045100	19040	19040	19040	19040	133
484	20240910	103200	546512780	19040	19030	19040	19030	414
485	20240910	103100	538630400	19030	19040	19050	19030	269
486	20240910	103000	533507180	19050	19020	19050	19020	49
487	20240910	102900	532574330	19050	19050	19050	19030	6215
488	20240910	102800	414182940	19050	19050	19050	19050	0
489	20240910	102700	414182940	19050	19050	19050	19050	303
490	20240910	102600	408410790	19050	19040	19100	19040	479
491	20240910	102500	399279950	19040	19050	19050	19040	1995
492	20240910	102400	361280580	19050	19040	19050	19040	333
493	20240910	102300	354938350	19040	19040	19040	19040	289
494	20240910	102200	349435790	19040	19040	19040	19040	137
495	20240910	102100	346827310	19010	19040	19040	19010	356
496	20240910	102000	340057840	19030	19050	19050	19020	572
497	20240910	101900	329170970	19050	19050	19050	19050	159
498	20240910	101800	326142020	19050	19050	19060	19050	144
499	20240910	101700	323398320	19040	19050	19050	19040	406
500	20240910	101600	315665690	19040	19040	19070	19040	88
501	20240910	101500	313988670	19050	19040	19050	19040	632
502	20240910	101400	301950460	19050	19050	19050	19040	631
503	20240910	101300	289930240	19050	19040	19050	19040	78
504	20240910	101200	288444510	19040	19040	19070	19040	119
505	20240910	101100	286177250	19030	19040	19040	19030	47
506	20240910	101000	285282700	19050	19050	19080	19050	717
507	20240910	100900	271618140	19040	19030	19040	19030	89
508	20240910	100800	269923760	19030	19020	19060	19020	190
509	20240910	100700	266307130	19020	19090	19090	19020	952
510	20240910	100600	248184110	19040	19060	19060	19030	288
511	20240910	100500	242699420	18990	19050	19070	18990	129
512	20240910	100400	240243900	19050	19070	19070	19040	233
513	20240910	100300	235805660	19050	19080	19090	19050	248
514	20240910	100200	231079130	19060	19050	19070	19050	252
515	20240910	100100	226275870	19070	19070	19080	19050	525
516	20240910	100000	216270920	19060	19050	19060	19050	236
517	20240910	095900	211774310	19050	19050	19070	19050	352
518	20240910	095800	205065660	19050	19050	19080	19050	1107
519	20240910	095700	183967060	19080	19050	19080	19050	410
520	20240910	095600	176155060	19080	19100	19150	19060	195
521	20240910	095500	172432860	19100	19050	19100	19040	444
522	20240910	095400	163967160	19040	19060	19070	19040	527
523	20240910	095300	153924120	19070	19050	19070	19050	210
524	20240910	095200	149922620	19070	19030	19080	19020	1292
525	20240910	095100	125308180	19020	19020	19030	19020	746
526	20240910	095000	111114260	19030	19030	19030	19030	117
527	20240910	094900	108887750	19030	19020	19030	19020	277
528	20240910	094800	103618010	19050	19010	19050	19010	391
529	20240910	094700	96177410	19010	19020	19020	19010	38
530	20240910	094600	95454980	19020	19010	19020	19010	163
531	20240910	094500	92355850	19010	19010	19010	19010	538
532	20240910	094400	82128470	19010	19010	19010	19010	50
533	20240910	094300	81177970	19010	19010	19010	19010	2
534	20240910	094200	81139950	19010	19010	19010	19010	50
535	20240910	094100	80189450	18970	19020	19020	18970	131
536	20240910	094000	77699880	19010	19010	19010	19010	42
537	20240910	093900	76901460	19010	19010	19010	19010	10
538	20240910	093800	76711360	19010	19020	19020	19010	106
539	20240910	093700	74695800	18960	18960	18960	18960	0
540	20240910	093600	74695800	18960	18960	18960	18960	133
541	20240910	093500	72174120	18960	18980	18980	18950	630
542	20240910	093400	60224970	18990	19020	19020	18990	21
543	20240910	093300	59825760	18990	19000	19000	18990	97
544	20240910	093200	57983410	19020	19020	19020	19020	5
545	20240910	093100	57888310	19020	19020	19020	19020	63
546	20240910	093000	56690050	19000	19000	19000	19000	0
547	20240910	092900	56690050	19000	18980	19000	18980	106
548	20240910	092800	54676650	18980	19030	19030	18980	289
549	20240910	092700	49188850	19050	19050	19050	19050	50
550	20240910	092600	48236350	19030	19060	19060	19030	102
551	20240910	092500	46292380	19060	19060	19060	19060	50
552	20240910	092400	45339380	19030	19030	19030	19030	18
553	20240910	092300	44996840	19050	19050	19050	18990	70
554	20240910	092200	43664340	19050	19050	19050	19050	0
555	20240910	092100	43664340	19050	19050	19050	19050	50
556	20240910	092000	42711840	19000	19050	19050	19000	106
557	20240910	091900	40695340	19050	19050	19050	19050	2
558	20240910	091800	40657240	19050	18990	19050	18990	79
559	20240910	091700	39154030	18990	18990	18990	18990	0
560	20240910	091600	39154030	18990	18990	19070	18990	122
561	20240910	091500	36833250	18990	19000	19000	18990	249
562	20240910	091400	32102800	19080	19080	19080	19080	50
563	20240910	091300	31148800	19000	19000	19000	19000	6
564	20240910	091200	31034800	19090	19040	19090	19040	122
565	20240910	091100	28708600	19040	18990	19080	18990	282
566	20240910	091000	23330790	19070	19040	19070	18980	216
567	20240910	090900	19216120	18970	18960	18970	18960	4
568	20240910	090800	19140250	18960	18970	19050	18960	104
569	20240910	090700	17163290	18970	18970	19000	18970	52
570	20240910	090600	16175380	18960	19000	19000	18960	55
571	20240910	090500	15130540	18970	18960	19020	18960	53
572	20240910	090400	14122640	18970	19020	19020	18970	336
573	20240910	090300	7739630	19020	19020	19100	19020	89
574	20240910	090200	6040750	19020	19020	19050	19020	49
575	20240910	090100	5107420	18970	18960	19050	18960	152
576	20240910	090000	2218430	18980	18950	18980	18950	117