KissMeData/001430/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	183400	1416603840	18980	18980	18980	18980	2740
3	20240911	183300	1416603840	18980	18980	18980	18980	0
4	20240911	183200	1416603840	18980	18980	18980	18980	0
5	20240911	183100	1416603840	18980	18980	18980	18980	0
6	20240911	183000	1416603840	18980	18980	18980	18980	0
7	20240911	182900	1416603840	18980	18980	18980	18980	0
8	20240911	182800	1416603840	18980	18980	18980	18980	0
9	20240911	182700	1416603840	18980	18980	18980	18980	0
10	20240911	182600	1416603840	18980	18980	18980	18980	0
11	20240911	182500	1416603840	18980	18980	18980	18980	0
12	20240911	182400	1416603840	18980	18980	18980	18980	0
13	20240911	182300	1416603840	18980	18980	18980	18980	0
14	20240911	182200	1416603840	18980	18980	18980	18980	0
15	20240911	182100	1416603840	18980	18980	18980	18980	0
16	20240911	182000	1416603840	18980	18980	18980	18980	0
17	20240911	181900	1416603840	18980	18980	18980	18980	0
18	20240911	181800	1416603840	18980	18980	18980	18980	0
19	20240911	181700	1416603840	18980	18980	18980	18980	0
20	20240911	181600	1416603840	18980	18980	18980	18980	0
21	20240911	181500	1416603840	18980	18980	18980	18980	0
22	20240911	181400	1416603840	18980	18980	18980	18980	0
23	20240911	181300	1416603840	18980	18980	18980	18980	0
24	20240911	181200	1416603840	18980	18980	18980	18980	0
25	20240911	181100	1416603840	18980	18980	18980	18980	0
26	20240911	181000	1416603840	18980	18980	18980	18980	0
27	20240911	180900	1416603840	18980	18980	18980	18980	0
28	20240911	180800	1416603840	18980	18980	18980	18980	0
29	20240911	180700	1416603840	18980	18980	18980	18980	0
30	20240911	180600	1416603840	18980	18980	18980	18980	0
31	20240911	180500	1416603840	18980	18980	18980	18980	0
32	20240911	180400	1416603840	18980	18980	18980	18980	2740
33	20240911	180300	1416603840	18980	18980	18980	18980	0
34	20240911	180200	1416603840	18980	18980	18980	18980	0
35	20240911	180100	1416603840	18980	18980	18980	18980	0
36	20240911	180000	1416603840	18980	18980	18980	18980	0
37	20240911	175900	1416603840	18980	18980	18980	18980	0
38	20240911	175800	1416603840	18980	18980	18980	18980	0
39	20240911	175700	1416603840	18980	18980	18980	18980	0
40	20240911	175600	1416603840	18980	18980	18980	18980	0
41	20240911	175500	1416603840	18980	18980	18980	18980	0
42	20240911	175400	1416603840	18980	18980	18980	18980	0
43	20240911	175300	1416603840	18980	18980	18980	18980	0
44	20240911	175200	1416603840	18980	18980	18980	18980	0
45	20240911	175100	1416603840	18980	18980	18980	18980	0
46	20240911	175000	1416603840	18980	18980	18980	18980	0
47	20240911	174900	1416603840	18980	18980	18980	18980	0
48	20240911	174800	1416603840	18980	18980	18980	18980	0
49	20240911	174700	1416603840	18980	18980	18980	18980	0
50	20240911	174600	1416603840	18980	18980	18980	18980	0
51	20240911	174500	1416603840	18980	18980	18980	18980	0
52	20240911	174400	1416603840	18980	18980	18980	18980	0
53	20240911	174300	1416603840	18980	18980	18980	18980	0
54	20240911	174200	1416603840	18980	18980	18980	18980	0
55	20240911	174100	1416603840	18980	18980	18980	18980	0
56	20240911	174000	1416603840	18980	18980	18980	18980	0
57	20240911	173900	1416603840	18980	18980	18980	18980	0
58	20240911	173800	1416603840	18980	18980	18980	18980	0
59	20240911	173700	1416603840	18980	18980	18980	18980	0
60	20240911	173600	1416603840	18980	18980	18980	18980	0
61	20240911	173500	1416603840	18980	18980	18980	18980	0
62	20240911	173400	1416603840	18980	18980	18980	18980	2740
63	20240911	173300	1416603840	18980	18980	18980	18980	0
64	20240911	173200	1416603840	18980	18980	18980	18980	0
65	20240911	173100	1416603840	18980	18980	18980	18980	0
66	20240911	173000	1416603840	18980	18980	18980	18980	0
67	20240911	172900	1416603840	18980	18980	18980	18980	0
68	20240911	172800	1416603840	18980	18980	18980	18980	0
69	20240911	172700	1416603840	18980	18980	18980	18980	0
70	20240911	172600	1416603840	18980	18980	18980	18980	0
71	20240911	172500	1416603840	18980	18980	18980	18980	0
72	20240911	172400	1416603840	18980	18980	18980	18980	0
73	20240911	172300	1416603840	18980	18980	18980	18980	0
74	20240911	172200	1416603840	18980	18980	18980	18980	0
75	20240911	172100	1416603840	18980	18980	18980	18980	0
76	20240911	172000	1416603840	18980	18980	18980	18980	0
77	20240911	171900	1416603840	18980	18980	18980	18980	0
78	20240911	171800	1416603840	18980	18980	18980	18980	0
79	20240911	171700	1416603840	18980	18980	18980	18980	0
80	20240911	171600	1416603840	18980	18980	18980	18980	0
81	20240911	171500	1416603840	18980	18980	18980	18980	0
82	20240911	171400	1416603840	18980	18980	18980	18980	0
83	20240911	171300	1416603840	18980	18980	18980	18980	0
84	20240911	171200	1416603840	18980	18980	18980	18980	0
85	20240911	171100	1416603840	18980	18980	18980	18980	0
86	20240911	171000	1416603840	18980	18980	18980	18980	0
87	20240911	170900	1416603840	18980	18980	18980	18980	0
88	20240911	170800	1416603840	18980	18980	18980	18980	0
89	20240911	170700	1416603840	18980	18980	18980	18980	0
90	20240911	170600	1416603840	18980	18980	18980	18980	0
91	20240911	170500	1416603840	18980	18980	18980	18980	0
92	20240911	170400	1416603840	18980	18980	18980	18980	2740
93	20240911	170300	1416603840	18980	18980	18980	18980	0
94	20240911	170200	1416603840	18980	18980	18980	18980	0
95	20240911	170100	1416603840	18980	18980	18980	18980	0
96	20240911	170000	1416603840	18980	18980	18980	18980	0
97	20240911	165900	1416603840	18980	18980	18980	18980	0
98	20240911	165800	1416603840	18980	18980	18980	18980	0
99	20240911	165700	1416603840	18980	18980	18980	18980	0
100	20240911	165600	1416603840	18980	18980	18980	18980	0
101	20240911	165500	1416603840	18980	18980	18980	18980	0
102	20240911	165400	1416603840	18980	18980	18980	18980	0
103	20240911	165300	1416603840	18980	18980	18980	18980	0
104	20240911	165200	1416603840	18980	18980	18980	18980	0
105	20240911	165100	1416603840	18980	18980	18980	18980	0
106	20240911	165000	1416603840	18980	18980	18980	18980	0
107	20240911	164900	1416603840	18980	18980	18980	18980	0
108	20240911	164800	1416603840	18980	18980	18980	18980	0
109	20240911	164700	1416603840	18980	18980	18980	18980	0
110	20240911	164600	1416603840	18980	18980	18980	18980	0
111	20240911	164500	1416603840	18980	18980	18980	18980	0
112	20240911	164400	1416603840	18980	18980	18980	18980	0
113	20240911	164300	1416603840	18980	18980	18980	18980	0
114	20240911	164200	1416603840	18980	18980	18980	18980	0
115	20240911	164100	1416603840	18980	18980	18980	18980	0
116	20240911	164000	1416603840	18980	18980	18980	18980	0
117	20240911	163900	1416603840	18980	18980	18980	18980	0
118	20240911	163800	1416603840	18980	18980	18980	18980	0
119	20240911	163700	1416603840	18980	18980	18980	18980	0
120	20240911	163600	1416603840	18980	18980	18980	18980	0
121	20240911	163500	1416603840	18980	18980	18980	18980	0
122	20240911	163400	1416603840	18980	18980	18980	18980	2740
123	20240911	163300	1416603840	18980	18980	18980	18980	0
124	20240911	163200	1416603840	18980	18980	18980	18980	0
125	20240911	163100	1416603840	18980	18980	18980	18980	0
126	20240911	163000	1416603840	18980	18980	18980	18980	0
127	20240911	162900	1416603840	18980	18980	18980	18980	0
128	20240911	162800	1416603840	18980	18980	18980	18980	0
129	20240911	162700	1416603840	18980	18980	18980	18980	0
130	20240911	162600	1416603840	18980	18980	18980	18980	0
131	20240911	162500	1416603840	18980	18980	18980	18980	0
132	20240911	162400	1416603840	18980	18980	18980	18980	0
133	20240911	162300	1416603840	18980	18980	18980	18980	0
134	20240911	162200	1416603840	18980	18980	18980	18980	0
135	20240911	162100	1416603840	18980	18980	18980	18980	0
136	20240911	162000	1416603840	18980	18980	18980	18980	0
137	20240911	161900	1416603840	18980	18980	18980	18980	0
138	20240911	161800	1416603840	18980	18980	18980	18980	0
139	20240911	161700	1416603840	18980	18980	18980	18980	0
140	20240911	161600	1416603840	18980	18980	18980	18980	0
141	20240911	161500	1416603840	18980	18980	18980	18980	0
142	20240911	161400	1416603840	18980	18980	18980	18980	0
143	20240911	161300	1416603840	18980	18980	18980	18980	0
144	20240911	161200	1416603840	18980	18980	18980	18980	0
145	20240911	161100	1416603840	18980	18980	18980	18980	0
146	20240911	161000	1416603840	18980	18980	18980	18980	0
147	20240911	160900	1416603840	18980	18980	18980	18980	0
148	20240911	160800	1416603840	18980	18980	18980	18980	0
149	20240911	160700	1416603840	18980	18980	18980	18980	0
150	20240911	160600	1416603840	18980	18980	18980	18980	0
151	20240911	160500	1416603840	18980	18980	18980	18980	0
152	20240911	160400	1416603840	18980	18980	18980	18980	2740
153	20240911	160300	1416603840	18980	18980	18980	18980	0
154	20240911	160200	1416603840	18980	18980	18980	18980	0
155	20240911	160100	1416603840	18980	18980	18980	18980	0
156	20240911	160000	1416603840	18980	18980	18980	18980	0
157	20240911	155900	1416603840	18980	18980	18980	18980	0
158	20240911	155800	1416603840	18980	18980	18980	18980	0
159	20240911	155700	1416603840	18980	18980	18980	18980	0
160	20240911	155600	1416603840	18980	18980	18980	18980	0
161	20240911	155500	1416603840	18980	18980	18980	18980	0
162	20240911	155400	1416603840	18980	18980	18980	18980	0
163	20240911	155300	1416603840	18980	18980	18980	18980	0
164	20240911	155200	1416603840	18980	18980	18980	18980	0
165	20240911	155100	1416603840	18980	18980	18980	18980	0
166	20240911	155000	1416603840	18980	18980	18980	18980	0
167	20240911	154900	1416603840	18980	18980	18980	18980	0
168	20240911	154800	1416603840	18980	18980	18980	18980	0
169	20240911	154700	1416603840	18980	18980	18980	18980	0
170	20240911	154600	1416603840	18980	18980	18980	18980	0
171	20240911	154500	1416603840	18980	18980	18980	18980	0
172	20240911	154400	1416603840	18980	18980	18980	18980	0
173	20240911	154300	1416603840	18980	18980	18980	18980	0
174	20240911	154200	1416603840	18980	18980	18980	18980	0
175	20240911	154100	1416603840	18980	18980	18980	18980	0
176	20240911	154000	1416603840	18980	18980	18980	18980	0
177	20240911	153900	1416603840	18980	18980	18980	18980	0
178	20240911	153800	1416603840	18980	18980	18980	18980	0
179	20240911	153700	1416603840	18980	18980	18980	18980	0
180	20240911	153600	1416603840	18980	18980	18980	18980	0
181	20240911	153500	1416603840	18980	18980	18980	18980	0
182	20240911	153400	1416603840	18980	18980	18980	18980	2740
183	20240911	153300	1416603840	18980	18980	18980	18980	0
184	20240911	153200	1416603840	18980	18980	18980	18980	0
185	20240911	153100	1416603840	18980	18980	18980	18980	0
186	20240911	153000	1416603840	18980	18980	18980	18980	2740
187	20240911	152900	1364598640	18970	18970	18970	18970	0
188	20240911	152800	1364598640	18970	18970	18970	18970	0
189	20240911	152700	1364598640	18970	18970	18970	18970	0
190	20240911	152600	1364598640	18970	18970	18970	18970	0
191	20240911	152500	1364598640	18970	18970	18970	18970	0
192	20240911	152400	1364598640	18970	18970	18970	18970	0
193	20240911	152300	1364598640	18970	18970	18970	18970	0
194	20240911	152200	1364598640	18970	18970	18970	18970	0
195	20240911	152100	1364598640	18970	18970	18970	18970	0
196	20240911	152000	1364598640	18970	18970	18970	18970	0
197	20240911	151900	1364598640	18970	19030	19060	18970	132
198	20240911	151800	1362087400	18970	19020	19020	18970	132
199	20240911	151700	1359580610	19030	19010	19030	18970	161
200	20240911	151600	1356519500	19010	19000	19010	18970	31
201	20240911	151500	1355931330	19000	19010	19020	19000	158
202	20240911	151400	1352928770	19000	19020	19030	19000	41
203	20240911	151300	1352149120	19020	18950	19040	18950	136
204	20240911	151200	1349563910	18950	18950	19040	18950	56
205	20240911	151100	1348502350	18950	18960	18960	18950	95
206	20240911	151000	1346701170	18960	19020	19040	18960	80
207	20240911	150900	1345178610	19020	18960	19030	18960	87
208	20240911	150800	1343525090	18960	18960	19000	18960	145
209	20240911	150700	1340772930	18960	18950	18960	18950	56
210	20240911	150600	1339711720	18950	19010	19010	18950	67
211	20240911	150500	1338438110	18950	18960	18960	18950	143
212	20240911	150400	1335727000	18960	18980	18980	18950	101
213	20240911	150300	1333810960	18990	18990	18990	18980	88
214	20240911	150200	1332139850	19000	18990	19000	18990	70
215	20240911	150100	1330810350	19000	19000	19010	19000	125
216	20240911	150000	1328434690	19000	19000	19000	19000	507
217	20240911	145900	1318801690	19000	19000	19000	19000	1
218	20240911	145800	1318782690	19010	19000	19010	19000	159
219	20240911	145700	1315761030	19010	19010	19010	19010	43
220	20240911	145600	1314943600	19000	19020	19020	19000	174
221	20240911	145500	1311634140	19000	19010	19010	19000	58
222	20240911	145400	1310531580	19020	19000	19020	19000	67
223	20240911	145300	1309257260	19010	19000	19010	19000	242
224	20240911	145200	1304657880	19000	19010	19020	19000	161
225	20240911	145100	1301597180	19010	19020	19020	19010	101
226	20240911	145000	1299676300	19020	19020	19020	19020	8
227	20240911	144900	1299524140	19030	19040	19040	19030	84
228	20240911	144800	1297924960	19040	19040	19040	19040	0
229	20240911	144700	1297924960	19040	19020	19040	19020	69
230	20240911	144600	1296612180	19010	19010	19010	19010	145
231	20240911	144500	1293855730	19050	19050	19050	19050	25
232	20240911	144400	1293379480	19060	19060	19060	19060	84
233	20240911	144300	1291778440	19130	19040	19130	19040	986
234	20240911	144200	1272947160	19100	19070	19100	19050	437
235	20240911	144100	1264606610	19070	19070	19070	19070	3
236	20240911	144000	1264549400	19010	19010	19010	19010	170
237	20240911	143900	1261317700	19070	19070	19070	19070	80
238	20240911	143800	1259792100	19050	19050	19050	19050	0
239	20240911	143700	1259792100	19050	19010	19050	19010	75
240	20240911	143600	1258365710	19010	19000	19010	19000	272
241	20240911	143500	1253195260	19010	19050	19050	19010	93
242	20240911	143400	1251424690	19050	19050	19050	19050	19
243	20240911	143300	1251062740	19010	19010	19010	19010	0
244	20240911	143200	1251062740	19010	19010	19010	19010	123
245	20240911	143100	1248724510	19010	19000	19020	19000	1227
246	20240911	143000	1225409990	19010	19000	19010	19000	206
247	20240911	142900	1221495150	19000	19010	19010	19000	1202
248	20240911	142800	1198657130	19020	19020	19020	19020	1
249	20240911	142700	1198638110	19020	19010	19020	19000	896
250	20240911	142600	1181608570	19020	19020	19020	19020	36
251	20240911	142500	1180923850	19030	19030	19030	19030	72
252	20240911	142400	1179553690	19030	19040	19040	19030	68
253	20240911	142300	1178259620	19040	19040	19040	19040	66
254	20240911	142200	1177002980	19040	19040	19040	19040	23
255	20240911	142100	1176565060	19040	19040	19040	19040	53
256	20240911	142000	1175555940	19050	19050	19050	19050	68
257	20240911	141900	1174260540	19050	19060	19060	19050	121
258	20240911	141800	1171954970	19090	19090	19090	19090	68
259	20240911	141700	1170656850	19090	19090	19090	19090	2
260	20240911	141600	1170618670	19090	19090	19090	19090	66
261	20240911	141500	1169358730	19090	19050	19090	19050	3
262	20240911	141400	1169301500	19050	19050	19050	19050	144
263	20240911	141300	1166558300	19050	19090	19090	19050	212
264	20240911	141200	1162515860	19090	19110	19110	19090	22
265	20240911	141100	1162095820	19110	19090	19110	19090	87
266	20240911	141000	1160434630	19090	19100	19100	19090	111
267	20240911	140900	1158315340	19110	19140	19150	19110	24
268	20240911	140800	1157856150	19110	19110	19110	19110	102
269	20240911	140700	1155906930	19150	19150	19150	19150	14
270	20240911	140600	1155638830	19150	19100	19150	19100	67
271	20240911	140500	1154355830	19140	19100	19140	19100	19
272	20240911	140400	1153992210	19090	19140	19140	19090	67
273	20240911	140300	1152709880	19090	19090	19090	19090	1
274	20240911	140200	1152690790	19110	19120	19120	19110	58
275	20240911	140100	1151582050	19100	19100	19100	19090	68
276	20240911	140000	1150283260	19090	19090	19090	19090	2
277	20240911	135900	1150245080	19090	19090	19100	19090	78
278	20240911	135800	1148755400	19090	19090	19090	19090	8
279	20240911	135700	1148602680	19090	19090	19100	19090	72
280	20240911	135600	1147228120	19090	19060	19090	19060	3
281	20240911	135500	1147170880	19050	19100	19100	19050	151
282	20240911	135400	1144286830	19100	19100	19130	19100	68
283	20240911	135300	1142986050	19100	19120	19120	19100	36
284	20240911	135200	1142298090	19120	19120	19150	19120	366
285	20240911	135100	1135296200	19120	19120	19120	19120	42
286	20240911	135000	1134493160	19120	19100	19120	19100	21
287	20240911	134900	1134092040	19100	19100	19150	19100	83
288	20240911	134800	1132502690	19100	19100	19100	19100	1
289	20240911	134700	1132483590	19140	19040	19150	19040	87
290	20240911	134600	1130817850	19140	19040	19140	19040	29
291	20240911	134500	1130262890	19040	19140	19140	19040	73
292	20240911	134400	1128865870	19050	19040	19050	19040	2
293	20240911	134300	1128827780	19130	19120	19140	19110	108
294	20240911	134200	1126762610	19080	19040	19080	19040	22
295	20240911	134100	1126342890	19040	19050	19050	19040	24
296	20240911	134000	1125885750	19040	19110	19110	19040	67
297	20240911	133900	1124605450	19040	19120	19120	19040	33
298	20240911	133800	1123974570	19120	19120	19170	19120	18
299	20240911	133700	1123629610	19170	19100	19170	19100	154
300	20240911	133600	1120679240	19100	19100	19100	19100	1
301	20240911	133500	1120660140	19100	19190	19190	19100	68
302	20240911	133400	1119355970	19180	19180	19180	19180	18
303	20240911	133300	1119010730	19160	19150	19170	19150	102
304	20240911	133200	1117057080	19150	19150	19150	19150	0
305	20240911	133100	1117057080	19150	19150	19150	19150	0
306	20240911	133000	1117057080	19150	19150	19150	19150	67
307	20240911	132900	1115774030	19150	19150	19150	19150	3
308	20240911	132800	1115716580	19190	19150	19190	19150	99
309	20240911	132700	1113817870	19150	19150	19150	19150	4
310	20240911	132600	1113741270	19140	19150	19150	19140	160
311	20240911	132500	1110678210	19140	19150	19150	19140	27
312	20240911	132400	1110161180	19150	19150	19150	19150	0
313	20240911	132300	1110161180	19150	19150	19150	19150	66
314	20240911	132200	1108897280	19140	19140	19140	19140	10
315	20240911	132100	1108705880	19140	19140	19140	19140	66
316	20240911	132000	1107442640	19140	19140	19140	19140	0
317	20240911	131900	1107442640	19140	19140	19140	19140	0
318	20240911	131800	1107442640	19140	19130	19140	19130	109
319	20240911	131700	1105356810	19130	19130	19130	19130	0
320	20240911	131600	1105356810	19130	19090	19130	19090	172
321	20240911	131500	1102068030	18990	19020	19100	18990	6104
322	20240911	131400	986032840	19100	19100	19100	19100	68
323	20240911	131300	984734040	19110	19110	19110	19110	0
324	20240911	131200	984734040	19110	19110	19110	19110	0
325	20240911	131100	984734040	19110	19110	19110	19110	66
326	20240911	131000	983472780	18990	18990	18990	18990	0
327	20240911	130900	983472780	18990	19120	19130	18990	7315
328	20240911	130800	843958880	19120	19120	19120	19120	0
329	20240911	130700	843958880	19120	19130	19130	19120	142
330	20240911	130600	841243250	19120	19110	19120	19110	203
331	20240911	130500	837363630	19120	19120	19120	19120	0
332	20240911	130400	837363630	19120	19120	19120	19120	66
333	20240911	130300	836101710	19120	19120	19120	19120	50
334	20240911	130200	835145710	19120	19120	19120	19120	66
335	20240911	130100	833883790	19110	19110	19120	19110	38
336	20240911	130000	833157600	19110	19110	19110	19110	6
337	20240911	125900	833042940	19110	19110	19110	19110	98
338	20240911	125800	831170160	19110	19110	19110	19110	0
339	20240911	125700	831170160	19110	19110	19110	19110	66
340	20240911	125600	829908900	19110	19110	19110	19110	0
341	20240911	125500	829908900	19110	19120	19120	19110	133
342	20240911	125400	827366610	19110	19110	19110	19110	0
343	20240911	125300	827366610	19110	19110	19110	19110	0
344	20240911	125200	827366610	19110	19110	19110	19110	66
345	20240911	125100	826105350	19100	19100	19100	19100	7
346	20240911	125000	825971650	19110	19110	19110	19110	66
347	20240911	124900	824710390	19090	19090	19090	19090	15
348	20240911	124800	824424040	19110	19110	19110	19110	28
349	20240911	124700	823888960	19100	19100	19100	19100	66
350	20240911	124600	822628360	19100	19100	19100	19100	0
351	20240911	124500	822628360	19100	19100	19100	19100	67
352	20240911	124400	821348660	19060	19060	19060	19060	0
353	20240911	124300	821348660	19060	19100	19100	19060	103
354	20240911	124200	819382630	19050	19050	19050	19050	7
355	20240911	124100	819249280	19020	19020	19020	19020	18
356	20240911	124000	818906920	19100	19090	19100	19090	97
357	20240911	123900	817055130	19050	19050	19050	19050	0
358	20240911	123800	817055130	19050	19050	19050	19050	66
359	20240911	123700	815797830	19050	19050	19050	19050	3
360	20240911	123600	815740680	19050	19050	19050	19050	21
361	20240911	123500	815340630	19050	19050	19050	19020	86
362	20240911	123400	813702870	19050	19050	19050	19050	11
363	20240911	123300	813493320	19050	19010	19050	18970	3200
364	20240911	123200	752698860	19040	19040	19040	19040	0
365	20240911	123100	752698860	19040	19070	19100	19040	2189
366	20240911	123000	710905680	19070	19070	19070	19070	6
367	20240911	122900	710791260	19090	19090	19090	19090	13
368	20240911	122800	710543090	19090	19090	19090	19090	70
369	20240911	122700	709206790	19090	19090	19090	19090	2
370	20240911	122600	709168610	19090	19050	19090	19050	93
371	20240911	122500	707395450	19050	19090	19090	19050	38
372	20240911	122400	706670990	19090	19080	19090	19080	163
373	20240911	122300	703560450	19090	19090	19090	19090	0
374	20240911	122200	703560450	19090	19090	19090	19090	0
375	20240911	122100	703560450	19090	19090	19090	19090	80
376	20240911	122000	702033250	19090	19090	19090	19090	1
377	20240911	121900	702014160	19090	19090	19090	19090	67
378	20240911	121800	700735130	19090	19090	19090	19090	1
379	20240911	121700	700716040	19090	19090	19090	19090	0
380	20240911	121600	700716040	19090	19090	19090	19090	66
381	20240911	121500	699456100	19090	19090	19090	19090	8
382	20240911	121400	699303380	19090	19090	19100	19060	88
383	20240911	121300	697623280	19000	19100	19100	19000	1177
384	20240911	121200	675257300	19100	19090	19100	19090	68
385	20240911	121100	673959160	19010	19010	19010	19010	0
386	20240911	121000	673959160	19010	19010	19010	19010	1
387	20240911	120900	673940150	19100	19040	19100	18930	6819
388	20240911	120800	544405260	19100	19100	19100	19100	14
389	20240911	120700	544137860	19100	19100	19100	19100	66
390	20240911	120600	542877260	19100	19100	19100	19100	52
391	20240911	120500	541884060	19110	19120	19120	19110	14
392	20240911	120400	541616390	19110	19110	19110	19110	96
393	20240911	120300	539781830	19110	19110	19110	19110	13
394	20240911	120200	539533400	19110	19110	19110	19110	66
395	20240911	120100	538272140	19110	19100	19110	19100	14
396	20240911	120000	538004660	19100	19100	19100	19100	66
397	20240911	115900	536744060	19100	19100	19100	19100	2
398	20240911	115800	536705860	19100	19100	19100	19100	0
399	20240911	115700	536705860	19100	19100	19100	19100	80
400	20240911	115600	535177860	19080	19080	19080	19080	18
401	20240911	115500	534834420	19100	19010	19100	19010	88
402	20240911	115400	533153870	19110	19110	19110	19110	0
403	20240911	115300	533153870	19110	19110	19110	19110	74
404	20240911	115200	531739730	19110	19110	19110	19110	7
405	20240911	115100	531605960	19110	19100	19110	19100	249
406	20240911	115000	526849980	19080	19050	19080	19050	61
407	20240911	114900	525686640	19010	19110	19110	19010	194
408	20240911	114800	521992900	19110	19100	19110	19100	990
409	20240911	114700	503083680	19100	19100	19100	19100	24
410	20240911	114600	502625280	19100	19100	19100	19100	7
411	20240911	114500	502491580	19100	19100	19100	19070	77
412	20240911	114400	501020910	19080	19100	19100	19080	26
413	20240911	114300	500524350	19100	19100	19100	19100	66
414	20240911	114200	499263750	19070	19100	19100	19070	56
415	20240911	114100	498195590	19070	19090	19090	19070	108
416	20240911	114000	496134650	19050	19100	19100	19050	19
417	20240911	113900	495772250	19100	19100	19100	19100	8
418	20240911	113800	495619450	19100	19050	19100	19050	76
419	20240911	113700	494168350	19050	19070	19070	19050	55
420	20240911	113600	493120270	19070	19070	19100	19070	114
421	20240911	113500	490946080	19070	19070	19070	19070	8
422	20240911	113400	490793520	19070	19060	19070	19060	90
423	20240911	113300	489077960	19060	19040	19060	19040	23
424	20240911	113200	488639940	19040	19040	19040	19040	13
425	20240911	113100	488392420	19030	19050	19050	19010	275
426	20240911	113000	483160060	19050	19050	19050	19050	8
427	20240911	112900	483007660	19050	19050	19050	19050	104
428	20240911	112800	481026460	19050	19060	19060	19050	48
429	20240911	112700	480112030	19050	19050	19050	19050	11
430	20240911	112600	479902480	19060	19050	19060	19050	78
431	20240911	112500	478415900	19050	19100	19100	19050	55
432	20240911	112400	477366910	19100	19050	19100	19050	90
433	20240911	112300	475648750	19100	19100	19100	19100	16
434	20240911	112200	475343150	19100	19100	19100	19100	81
435	20240911	112100	473796050	19050	19050	19050	19050	5
436	20240911	112000	473700800	19050	19100	19110	19050	76
437	20240911	111900	472251040	19100	19100	19100	19100	92
438	20240911	111800	470493840	19050	19050	19050	19050	0
439	20240911	111700	470493840	19050	19020	19050	19020	91
440	20240911	111600	468762890	19020	19020	19020	19020	8
441	20240911	111500	468610730	19020	19020	19020	19020	16
442	20240911	111400	468306410	19020	19020	19020	19020	82
443	20240911	111300	466746770	19020	19020	19020	19020	8
444	20240911	111200	466594610	19020	19010	19020	19010	112
445	20240911	111100	464465410	19010	19010	19010	19010	2
446	20240911	111000	464427390	19000	19090	19090	19000	675
447	20240911	110900	451588340	19100	19010	19110	19010	67
448	20240911	110800	450313150	19010	19010	19010	19010	16
449	20240911	110700	450008990	19030	19030	19030	19030	66
450	20240911	110600	448753010	18990	18990	18990	18990	1218
451	20240911	110500	425623190	18990	18990	18990	18980	234
452	20240911	110400	421179740	18990	18980	18990	18980	10
453	20240911	110300	420989930	18970	18980	18990	18970	100
454	20240911	110200	419091630	18980	18980	18990	18980	619
455	20240911	110100	407341870	18980	18980	18980	18980	125
456	20240911	110000	404969370	18980	18980	18980	18970	221
457	20240911	105900	400775140	18980	18990	18990	18980	227
458	20240911	105800	396464590	18990	19000	19000	18990	606
459	20240911	105700	384950650	19000	19000	19000	18980	1087
460	20240911	105600	364301810	19000	19030	19030	18980	4290
461	20240911	105500	282801210	19010	19000	19010	19000	675
462	20240911	105400	269976030	19000	19020	19020	18990	2321
463	20240911	105300	225878980	19030	19030	19030	19030	92
464	20240911	105200	224128220	19030	19030	19030	19030	0
465	20240911	105100	224128220	19030	19030	19030	19030	67
466	20240911	105000	222853210	19020	19030	19030	19020	131
467	20240911	104900	220360530	19040	19040	19040	19040	39
468	20240911	104800	219617970	19110	19090	19110	19090	98
469	20240911	104700	217745550	19110	19110	19110	19110	0
470	20240911	104600	217745550	19110	19080	19110	19080	84
471	20240911	104500	216140850	19080	19080	19080	19080	18
472	20240911	104400	215797410	19060	19050	19060	19050	82
473	20240911	104300	214234690	19030	19030	19030	19030	457
474	20240911	104200	205537980	19020	19020	19020	19020	45
475	20240911	104100	204682080	19030	19030	19030	19030	67
476	20240911	104000	203407070	19020	19020	19020	19020	2
477	20240911	103900	203369030	19040	19010	19090	19010	131
478	20240911	103800	200872960	19020	19020	19020	19020	29
479	20240911	103700	200321380	19030	19030	19030	19030	30
480	20240911	103600	199750480	19110	19110	19110	19110	66
481	20240911	103500	198489220	19010	19010	19010	19010	18
482	20240911	103400	198147040	19010	19010	19010	19000	1043
483	20240911	103300	178326790	19020	19100	19100	19020	103
484	20240911	103200	176366660	19110	19110	19110	19110	314
485	20240911	103100	170366120	19110	19110	19110	19110	0
486	20240911	103000	170366120	19110	19110	19110	19110	0
487	20240911	102900	170366120	19110	19040	19110	19040	139
488	20240911	102800	167716690	19040	19050	19050	19040	58
489	20240911	102700	166612200	19090	19110	19110	19090	71
490	20240911	102600	165255490	19110	19110	19110	19110	0
491	20240911	102500	165255490	19110	19110	19110	19110	18
492	20240911	102400	164911510	19110	19090	19110	19090	117
493	20240911	102300	162675990	19110	19110	19110	19110	0
494	20240911	102200	162675990	19110	19110	19110	19110	66
495	20240911	102100	161414730	19110	19110	19110	19110	0
496	20240911	102000	161414730	19110	19110	19110	19110	85
497	20240911	101900	159790380	19110	19110	19110	19110	14
498	20240911	101800	159522840	19110	19110	19110	19100	67
499	20240911	101700	158242870	19110	19110	19110	19110	96
500	20240911	101600	156408310	19110	19110	19110	19110	15
501	20240911	101500	156121660	19110	19010	19110	19010	75
502	20240911	101400	154689310	19010	19010	19010	19010	0
503	20240911	101300	154689310	19010	19010	19010	19010	0
504	20240911	101200	154689310	19010	19110	19110	19010	357
505	20240911	101100	147887330	19110	19100	19110	19100	83
506	20240911	101000	146301540	19100	19100	19100	19090	490
507	20240911	100900	136942770	19100	19100	19100	19100	0
508	20240911	100800	136942770	19100	19100	19100	19100	66
509	20240911	100700	135682170	19100	19100	19100	19100	67
510	20240911	100600	134402470	19110	19110	19110	19110	3
511	20240911	100500	134345140	19100	19100	19110	19100	184
512	20240911	100400	130830080	19110	19110	19110	19110	16
513	20240911	100300	130524320	19110	19100	19110	19100	306
514	20240911	100200	124679060	19100	19100	19100	19100	12
515	20240911	100100	124449860	19100	19090	19100	19090	69
516	20240911	100000	123132620	19070	19100	19100	19070	126
517	20240911	095900	120729770	19100	19100	19100	19100	0
518	20240911	095800	120729770	19100	19100	19100	19100	82
519	20240911	095700	119163570	19110	19110	19110	19110	0
520	20240911	095600	119163570	19110	19110	19110	19110	87
521	20240911	095500	117501000	19110	19110	19110	19110	15
522	20240911	095400	117214350	19110	19110	19110	19110	15
523	20240911	095300	116927700	19110	19100	19110	19100	86
524	20240911	095200	115284310	19110	19110	19110	19110	1
525	20240911	095100	115265200	19110	19110	19110	19110	66
526	20240911	095000	114003940	19110	19110	19110	19110	0
527	20240911	094900	114003940	19110	19110	19110	19110	66
528	20240911	094800	112742680	19110	19110	19110	19110	41
529	20240911	094700	111959170	19080	19080	19080	19080	36
530	20240911	094600	111272290	19060	19070	19070	19050	598
531	20240911	094500	99876720	19070	19130	19130	19070	69
532	20240911	094400	98557830	19130	19140	19140	19130	101
533	20240911	094300	96625040	19140	19150	19150	19140	150
534	20240911	094200	93753040	19140	19140	19140	19120	64
535	20240911	094100	92528440	19140	19140	19140	19140	66
536	20240911	094000	91265200	19150	19150	19150	19150	41
537	20240911	093900	90480050	19160	19160	19160	19160	66
538	20240911	093800	89215490	19170	19170	19170	19170	0
539	20240911	093700	89215490	19170	19170	19170	19170	68
540	20240911	093600	87911930	19170	19110	19170	19060	876
541	20240911	093500	71157130	19110	19110	19110	19110	0
542	20240911	093400	71157130	19110	19110	19110	19110	80
543	20240911	093300	69628330	19120	19120	19120	19120	0
544	20240911	093200	69628330	19120	19120	19120	19120	68
545	20240911	093100	68328170	19130	19130	19130	19130	2
546	20240911	093000	68289910	19130	19130	19130	19130	93
547	20240911	092900	66510820	19140	19140	19140	19140	0
548	20240911	092800	66510820	19140	19140	19140	19140	0
549	20240911	092700	66510820	19140	19140	19140	19140	66
550	20240911	092600	65247580	19170	19170	19170	19170	0
551	20240911	092500	65247580	19170	19060	19170	19050	684
552	20240911	092400	52216890	19050	19090	19090	19050	966
553	20240911	092300	33788320	19180	19190	19190	19180	19
554	20240911	092200	33423890	19190	19180	19190	19180	315
555	20240911	092100	27382010	19120	19140	19140	19120	47
556	20240911	092000	26482970	19170	19140	19170	19140	92
557	20240911	091900	24721310	19130	19020	19130	19020	38
558	20240911	091800	23995130	19140	19010	19140	19010	155
559	20240911	091700	21041690	19010	19060	19200	19010	141
560	20240911	091600	18341820	19030	19000	19030	19000	311
561	20240911	091500	12426530	18990	18990	18990	18990	2
562	20240911	091400	12388550	18990	18990	18990	18990	4
563	20240911	091300	12312590	18990	19010	19010	18990	70
564	20240911	091200	10981910	18990	18990	18990	18990	2
565	20240911	091100	10943930	19000	18970	19000	18970	200
566	20240911	091000	7144850	18970	18980	18980	18970	18
567	20240911	090900	6803280	18920	18980	18990	18920	10
568	20240911	090800	6613500	18950	18950	18950	18950	0
569	20240911	090700	6613500	18950	18950	18950	18950	1
570	20240911	090600	6594550	18920	18950	18950	18900	123
571	20240911	090500	4267260	18900	18900	18900	18900	0
572	20240911	090400	4267260	18900	18900	18900	18900	10
573	20240911	090300	4078260	18920	18930	18930	18920	18
574	20240911	090200	3737660	19020	19020	19020	19020	15
575	20240911	090100	3452360	18860	18860	18860	18860	58
576	20240911	090000	2358480	19020	19020	19020	19020	124