KissMeData/001430/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	183400	1098670110	19130	19130	19130	19130	13393
3	20240912	183300	1098670110	19130	19130	19130	19130	0
4	20240912	183200	1098670110	19130	19130	19130	19130	0
5	20240912	183100	1098670110	19130	19130	19130	19130	0
6	20240912	183000	1098670110	19130	19130	19130	19130	0
7	20240912	182900	1098670110	19130	19130	19130	19130	0
8	20240912	182800	1098670110	19130	19130	19130	19130	0
9	20240912	182700	1098670110	19130	19130	19130	19130	0
10	20240912	182600	1098670110	19130	19130	19130	19130	0
11	20240912	182500	1098670110	19130	19130	19130	19130	0
12	20240912	182400	1098670110	19130	19130	19130	19130	0
13	20240912	182300	1098670110	19130	19130	19130	19130	0
14	20240912	182200	1098670110	19130	19130	19130	19130	0
15	20240912	182100	1098670110	19130	19130	19130	19130	0
16	20240912	182000	1098670110	19130	19130	19130	19130	0
17	20240912	181900	1098670110	19130	19130	19130	19130	0
18	20240912	181800	1098670110	19130	19130	19130	19130	0
19	20240912	181700	1098670110	19130	19130	19130	19130	0
20	20240912	181600	1098670110	19130	19130	19130	19130	0
21	20240912	181500	1098670110	19130	19130	19130	19130	0
22	20240912	181400	1098670110	19130	19130	19130	19130	0
23	20240912	181300	1098670110	19130	19130	19130	19130	0
24	20240912	181200	1098670110	19130	19130	19130	19130	0
25	20240912	181100	1098670110	19130	19130	19130	19130	0
26	20240912	181000	1098670110	19130	19130	19130	19130	0
27	20240912	180900	1098670110	19130	19130	19130	19130	0
28	20240912	180800	1098670110	19130	19130	19130	19130	0
29	20240912	180700	1098670110	19130	19130	19130	19130	0
30	20240912	180600	1098670110	19130	19130	19130	19130	0
31	20240912	180500	1098670110	19130	19130	19130	19130	0
32	20240912	180400	1098670110	19130	19130	19130	19130	13393
33	20240912	180300	1098670110	19130	19130	19130	19130	0
34	20240912	180200	1098670110	19130	19130	19130	19130	0
35	20240912	180100	1098670110	19130	19130	19130	19130	0
36	20240912	180000	1098670110	19130	19130	19130	19130	0
37	20240912	175900	1098670110	19130	19130	19130	19130	0
38	20240912	175800	1098670110	19130	19130	19130	19130	0
39	20240912	175700	1098670110	19130	19130	19130	19130	0
40	20240912	175600	1098670110	19130	19130	19130	19130	0
41	20240912	175500	1098670110	19130	19130	19130	19130	0
42	20240912	175400	1098670110	19130	19130	19130	19130	0
43	20240912	175300	1098670110	19130	19130	19130	19130	0
44	20240912	175200	1098670110	19130	19130	19130	19130	0
45	20240912	175100	1098670110	19130	19130	19130	19130	0
46	20240912	175000	1098670110	19130	19130	19130	19130	0
47	20240912	174900	1098670110	19130	19130	19130	19130	0
48	20240912	174800	1098670110	19130	19130	19130	19130	0
49	20240912	174700	1098670110	19130	19130	19130	19130	0
50	20240912	174600	1098670110	19130	19130	19130	19130	0
51	20240912	174500	1098670110	19130	19130	19130	19130	0
52	20240912	174400	1098670110	19130	19130	19130	19130	0
53	20240912	174300	1098670110	19130	19130	19130	19130	0
54	20240912	174200	1098670110	19130	19130	19130	19130	0
55	20240912	174100	1098670110	19130	19130	19130	19130	0
56	20240912	174000	1098670110	19130	19130	19130	19130	0
57	20240912	173900	1098670110	19130	19130	19130	19130	0
58	20240912	173800	1098670110	19130	19130	19130	19130	0
59	20240912	173700	1098670110	19130	19130	19130	19130	0
60	20240912	173600	1098670110	19130	19130	19130	19130	0
61	20240912	173500	1098670110	19130	19130	19130	19130	0
62	20240912	173400	1098670110	19130	19130	19130	19130	13393
63	20240912	173300	1098670110	19130	19130	19130	19130	0
64	20240912	173200	1098670110	19130	19130	19130	19130	0
65	20240912	173100	1098670110	19130	19130	19130	19130	0
66	20240912	173000	1098670110	19130	19130	19130	19130	0
67	20240912	172900	1098670110	19130	19130	19130	19130	0
68	20240912	172800	1098670110	19130	19130	19130	19130	0
69	20240912	172700	1098670110	19130	19130	19130	19130	0
70	20240912	172600	1098670110	19130	19130	19130	19130	0
71	20240912	172500	1098670110	19130	19130	19130	19130	0
72	20240912	172400	1098670110	19130	19130	19130	19130	0
73	20240912	172300	1098670110	19130	19130	19130	19130	0
74	20240912	172200	1098670110	19130	19130	19130	19130	0
75	20240912	172100	1098670110	19130	19130	19130	19130	0
76	20240912	172000	1098670110	19130	19130	19130	19130	0
77	20240912	171900	1098670110	19130	19130	19130	19130	0
78	20240912	171800	1098670110	19130	19130	19130	19130	0
79	20240912	171700	1098670110	19130	19130	19130	19130	0
80	20240912	171600	1098670110	19130	19130	19130	19130	0
81	20240912	171500	1098670110	19130	19130	19130	19130	0
82	20240912	171400	1098670110	19130	19130	19130	19130	0
83	20240912	171300	1098670110	19130	19130	19130	19130	0
84	20240912	171200	1098670110	19130	19130	19130	19130	0
85	20240912	171100	1098670110	19130	19130	19130	19130	0
86	20240912	171000	1098670110	19130	19130	19130	19130	0
87	20240912	170900	1098670110	19130	19130	19130	19130	0
88	20240912	170800	1098670110	19130	19130	19130	19130	0
89	20240912	170700	1098670110	19130	19130	19130	19130	0
90	20240912	170600	1098670110	19130	19130	19130	19130	0
91	20240912	170500	1098670110	19130	19130	19130	19130	0
92	20240912	170400	1098670110	19130	19130	19130	19130	13393
93	20240912	170300	1098670110	19130	19130	19130	19130	0
94	20240912	170200	1098670110	19130	19130	19130	19130	0
95	20240912	170100	1098670110	19130	19130	19130	19130	0
96	20240912	170000	1098670110	19130	19130	19130	19130	0
97	20240912	165900	1098670110	19130	19130	19130	19130	0
98	20240912	165800	1098670110	19130	19130	19130	19130	0
99	20240912	165700	1098670110	19130	19130	19130	19130	0
100	20240912	165600	1098670110	19130	19130	19130	19130	0
101	20240912	165500	1098670110	19130	19130	19130	19130	0
102	20240912	165400	1098670110	19130	19130	19130	19130	0
103	20240912	165300	1098670110	19130	19130	19130	19130	0
104	20240912	165200	1098670110	19130	19130	19130	19130	0
105	20240912	165100	1098670110	19130	19130	19130	19130	0
106	20240912	165000	1098670110	19130	19130	19130	19130	0
107	20240912	164900	1098670110	19130	19130	19130	19130	0
108	20240912	164800	1098670110	19130	19130	19130	19130	0
109	20240912	164700	1098670110	19130	19130	19130	19130	0
110	20240912	164600	1098670110	19130	19130	19130	19130	0
111	20240912	164500	1098670110	19130	19130	19130	19130	0
112	20240912	164400	1098670110	19130	19130	19130	19130	0
113	20240912	164300	1098670110	19130	19130	19130	19130	0
114	20240912	164200	1098670110	19130	19130	19130	19130	0
115	20240912	164100	1098670110	19130	19130	19130	19130	0
116	20240912	164000	1098670110	19130	19130	19130	19130	0
117	20240912	163900	1098670110	19130	19130	19130	19130	0
118	20240912	163800	1098670110	19130	19130	19130	19130	0
119	20240912	163700	1098670110	19130	19130	19130	19130	0
120	20240912	163600	1098670110	19130	19130	19130	19130	0
121	20240912	163500	1098670110	19130	19130	19130	19130	0
122	20240912	163400	1098670110	19130	19130	19130	19130	13393
123	20240912	163300	1098670110	19130	19130	19130	19130	0
124	20240912	163200	1098670110	19130	19130	19130	19130	0
125	20240912	163100	1098670110	19130	19130	19130	19130	0
126	20240912	163000	1098670110	19130	19130	19130	19130	0
127	20240912	162900	1098670110	19130	19130	19130	19130	0
128	20240912	162800	1098670110	19130	19130	19130	19130	0
129	20240912	162700	1098670110	19130	19130	19130	19130	0
130	20240912	162600	1098670110	19130	19130	19130	19130	0
131	20240912	162500	1098670110	19130	19130	19130	19130	0
132	20240912	162400	1098670110	19130	19130	19130	19130	0
133	20240912	162300	1098670110	19130	19130	19130	19130	0
134	20240912	162200	1098670110	19130	19130	19130	19130	0
135	20240912	162100	1098670110	19130	19130	19130	19130	0
136	20240912	162000	1098670110	19130	19130	19130	19130	0
137	20240912	161900	1098670110	19130	19130	19130	19130	0
138	20240912	161800	1098670110	19130	19130	19130	19130	0
139	20240912	161700	1098670110	19130	19130	19130	19130	0
140	20240912	161600	1098670110	19130	19130	19130	19130	0
141	20240912	161500	1098670110	19130	19130	19130	19130	0
142	20240912	161400	1098670110	19130	19130	19130	19130	0
143	20240912	161300	1098670110	19130	19130	19130	19130	0
144	20240912	161200	1098670110	19130	19130	19130	19130	0
145	20240912	161100	1098670110	19130	19130	19130	19130	0
146	20240912	161000	1098670110	19130	19130	19130	19130	0
147	20240912	160900	1098670110	19130	19130	19130	19130	0
148	20240912	160800	1098670110	19130	19130	19130	19130	0
149	20240912	160700	1098670110	19130	19130	19130	19130	0
150	20240912	160600	1098670110	19130	19130	19130	19130	0
151	20240912	160500	1098670110	19130	19130	19130	19130	0
152	20240912	160400	1098670110	19130	19130	19130	19130	13393
153	20240912	160300	1098670110	19130	19130	19130	19130	0
154	20240912	160200	1098670110	19130	19130	19130	19130	0
155	20240912	160100	1098670110	19130	19130	19130	19130	0
156	20240912	160000	1098670110	19130	19130	19130	19130	0
157	20240912	155900	1098670110	19130	19130	19130	19130	0
158	20240912	155800	1098670110	19130	19130	19130	19130	0
159	20240912	155700	1098670110	19130	19130	19130	19130	0
160	20240912	155600	1098670110	19130	19130	19130	19130	0
161	20240912	155500	1098670110	19130	19130	19130	19130	0
162	20240912	155400	1098670110	19130	19130	19130	19130	0
163	20240912	155300	1098670110	19130	19130	19130	19130	0
164	20240912	155200	1098670110	19130	19130	19130	19130	0
165	20240912	155100	1098670110	19130	19130	19130	19130	0
166	20240912	155000	1098670110	19130	19130	19130	19130	0
167	20240912	154900	1098670110	19130	19130	19130	19130	0
168	20240912	154800	1098670110	19130	19130	19130	19130	0
169	20240912	154700	1098670110	19130	19130	19130	19130	0
170	20240912	154600	1098670110	19130	19130	19130	19130	0
171	20240912	154500	1098670110	19130	19130	19130	19130	0
172	20240912	154400	1098670110	19130	19130	19130	19130	0
173	20240912	154300	1098670110	19130	19130	19130	19130	0
174	20240912	154200	1098670110	19130	19130	19130	19130	0
175	20240912	154100	1098670110	19130	19130	19130	19130	0
176	20240912	154000	1098670110	19130	19130	19130	19130	0
177	20240912	153900	1098670110	19130	19130	19130	19130	0
178	20240912	153800	1098670110	19130	19130	19130	19130	0
179	20240912	153700	1098670110	19130	19130	19130	19130	0
180	20240912	153600	1098670110	19130	19130	19130	19130	0
181	20240912	153500	1098670110	19130	19130	19130	19130	0
182	20240912	153400	1098670110	19130	19130	19130	19130	13393
183	20240912	153300	1098670110	19130	19130	19130	19130	0
184	20240912	153200	1098670110	19130	19130	19130	19130	0
185	20240912	153100	1098670110	19130	19130	19130	19130	0
186	20240912	153000	1098670110	19130	19130	19130	19130	13393
187	20240912	152900	842462020	19050	19050	19050	19050	0
188	20240912	152800	842462020	19050	19050	19050	19050	0
189	20240912	152700	842462020	19050	19050	19050	19050	0
190	20240912	152600	842462020	19050	19050	19050	19050	0
191	20240912	152500	842462020	19050	19050	19050	19050	0
192	20240912	152400	842462020	19050	19050	19050	19050	0
193	20240912	152300	842462020	19050	19050	19050	19050	0
194	20240912	152200	842462020	19050	19050	19050	19050	0
195	20240912	152100	842462020	19050	19050	19050	19050	0
196	20240912	152000	842462020	19050	19050	19050	19050	0
197	20240912	151900	842462020	19050	19060	19070	19050	87
198	20240912	151800	840803790	19070	19070	19070	19070	112
199	20240912	151700	838667950	19070	19050	19070	19050	68
200	20240912	151600	837372390	19050	19050	19090	19050	1223
201	20240912	151500	814074080	19050	19050	19050	19050	20
202	20240912	151400	813693080	19050	19050	19050	19050	26
203	20240912	151300	813197780	19050	19040	19050	19040	158
204	20240912	151200	810188810	19050	19050	19050	19050	57
205	20240912	151100	809102960	19050	19050	19050	19050	1
206	20240912	151000	809083910	19050	19050	19050	19040	121
207	20240912	150900	806778870	19050	19050	19050	19050	52
208	20240912	150800	805788270	19050	19050	19050	19050	0
209	20240912	150700	805788270	19050	19050	19050	19050	19
210	20240912	150600	805426320	19050	19050	19070	19050	693
211	20240912	150500	792219110	19050	19050	19050	19050	30
212	20240912	150400	791647610	19050	19030	19050	19030	1466
213	20240912	150300	763741510	19030	19030	19030	19030	709
214	20240912	150200	750249240	19030	19030	19030	19030	39
215	20240912	150100	749507070	19030	19030	19030	19030	330
216	20240912	150000	743227170	19030	19020	19030	19020	228
217	20240912	145900	738888340	19030	19030	19030	19030	4
218	20240912	145800	738812220	19020	19040	19040	19020	252
219	20240912	145700	734017180	19040	19030	19040	19030	39
220	20240912	145600	733274980	19040	19040	19040	19040	48
221	20240912	145500	732361060	19040	19040	19040	19040	15
222	20240912	145400	732075460	19040	19050	19060	19020	1332
223	20240912	145300	706729190	19060	19080	19080	19060	496
224	20240912	145200	697270000	19080	19090	19090	19080	43
225	20240912	145100	696449520	19090	19090	19090	19090	48
226	20240912	145000	695533200	19090	19090	19100	19090	1209
227	20240912	144900	672452780	19090	19090	19090	19090	34
228	20240912	144800	671803720	19090	19090	19090	19090	606
229	20240912	144700	660235180	19090	19090	19090	19090	4
230	20240912	144600	660158820	19090	19090	19090	19090	87
231	20240912	144500	658497990	19090	19090	19090	19090	19
232	20240912	144400	658135280	19110	19090	19110	19090	1308
233	20240912	144300	633158850	19090	19090	19090	19090	22
234	20240912	144200	632738870	19090	19090	19090	19090	63
235	20240912	144100	631536200	19090	19090	19090	19090	62
236	20240912	144000	630352620	19090	19090	19090	19090	70
237	20240912	143900	629016320	19090	19090	19090	19090	55
238	20240912	143800	627966370	19090	19090	19090	19080	56
239	20240912	143700	626897830	19090	19090	19090	19080	211
240	20240912	143600	622870040	19090	19100	19100	19090	109
241	20240912	143500	620788500	19100	19120	19120	19100	310
242	20240912	143400	614863910	19130	19130	19130	19130	20
243	20240912	143300	614481310	19130	19120	19130	19120	65
244	20240912	143200	613238040	19120	19120	19120	19120	12
245	20240912	143100	613008600	19130	19120	19130	19120	45
246	20240912	143000	612147770	19120	19120	19120	19120	10
247	20240912	142900	611956570	19120	19120	19120	19120	250
248	20240912	142800	607176570	19120	19120	19120	19120	12
249	20240912	142700	606947130	19120	19130	19130	19120	56
250	20240912	142600	605875870	19130	19120	19130	19120	50
251	20240912	142500	604919450	19130	19120	19130	19120	242
252	20240912	142400	600292220	19120	19110	19120	19110	44
253	20240912	142300	599451000	19110	19110	19110	19110	4
254	20240912	142200	599374560	19110	19110	19110	19110	12
255	20240912	142100	599145240	19110	19110	19120	19110	158
256	20240912	142000	596125430	19110	19120	19120	19110	7
257	20240912	141900	595991630	19120	19130	19130	19120	64
258	20240912	141800	594767920	19120	19110	19120	19110	18
259	20240912	141700	594423900	19100	19100	19100	19100	0
260	20240912	141600	594423900	19100	19110	19110	19100	164
261	20240912	141500	591291070	19100	19110	19110	19100	19
262	20240912	141400	590927990	19110	19130	19130	19110	122
263	20240912	141300	588595530	19130	19100	19130	19100	8
264	20240912	141200	588442640	19130	19130	19130	19130	58
265	20240912	141100	587333100	19130	19120	19130	19120	37
266	20240912	141000	586625580	19120	19110	19120	19110	58
267	20240912	140900	585516670	19110	19100	19110	19100	43
268	20240912	140800	584695230	19100	19100	19100	19100	15
269	20240912	140700	584408730	19080	19080	19080	19080	131
270	20240912	140600	581909250	19080	19070	19080	19070	44
271	20240912	140500	581069740	19100	19100	19100	19100	43
272	20240912	140400	580248440	19100	19100	19100	19100	0
273	20240912	140300	580248440	19100	19100	19100	19100	18
274	20240912	140200	579904640	19090	19100	19100	19090	96
275	20240912	140100	578071820	19110	19110	19110	19110	4
276	20240912	140000	577995380	19090	19080	19110	19080	185
277	20240912	135900	574464320	19090	19090	19090	19090	0
278	20240912	135800	574464320	19090	19070	19120	19070	61
279	20240912	135700	573299840	19060	19060	19060	19060	158
280	20240912	135600	570288360	19060	19060	19060	19060	46
281	20240912	135500	569411600	19050	19050	19050	19050	1
282	20240912	135400	569392550	19060	19060	19060	19060	64
283	20240912	135300	568172710	19050	19050	19050	19050	25
284	20240912	135200	567696460	19060	19060	19060	19060	80
285	20240912	135100	566171660	19070	19070	19070	19070	43
286	20240912	135000	565351650	19070	19070	19070	19070	4
287	20240912	134900	565275370	19050	19050	19050	19050	0
288	20240912	134800	565275370	19050	19070	19070	19050	428
289	20240912	134700	557117570	19120	19110	19120	19110	43
290	20240912	134600	556295710	19110	19110	19110	19110	0
291	20240912	134500	556295710	19110	19020	19110	19020	44
292	20240912	134400	555454960	19110	19110	19110	19110	47
293	20240912	134300	554556790	19110	19110	19110	19110	43
294	20240912	134200	553735060	19110	19110	19110	19110	0
295	20240912	134100	553735060	19110	19110	19110	19110	18
296	20240912	134000	553391080	19040	19040	19040	19040	0
297	20240912	133900	553391080	19040	19030	19040	19030	87
298	20240912	133800	551734780	19040	19010	19040	19010	847
299	20240912	133700	535631420	19010	19010	19010	19010	0
300	20240912	133600	535631420	19010	19010	19010	19010	45
301	20240912	133500	534775970	19000	19000	19000	19000	6
302	20240912	133400	534661970	19000	19000	19000	19000	36
303	20240912	133300	533977970	18990	19000	19000	18990	1026
304	20240912	133200	514487150	19000	19000	19000	19000	3
305	20240912	133100	514430150	19010	19010	19010	19010	43
306	20240912	133000	513612720	19010	19010	19010	19010	43
307	20240912	132900	512795290	19010	19010	19010	19010	49
308	20240912	132800	511863800	19010	19010	19010	19010	25
309	20240912	132700	511388550	19010	19010	19010	19010	20
310	20240912	132600	511008350	19010	19030	19030	19000	405
311	20240912	132500	503311520	19010	19010	19010	19010	144
312	20240912	132400	500574080	19010	19010	19010	19010	49
313	20240912	132300	499642590	19010	19020	19020	19010	518
314	20240912	132200	489792650	19030	19030	19030	19030	222
315	20240912	132100	485567990	19030	19030	19030	19030	0
316	20240912	132000	485567990	19030	19030	19030	19030	0
317	20240912	131900	485567990	19030	19030	19030	19030	36
318	20240912	131800	484882910	19050	19120	19130	19050	216
319	20240912	131700	480762530	19120	19120	19120	19120	58
320	20240912	131600	479653570	19130	19130	19130	19130	0
321	20240912	131500	479653570	19130	19130	19130	19120	62
322	20240912	131400	478467690	19090	19080	19090	19080	54
323	20240912	131300	477437130	19070	19070	19070	19070	0
324	20240912	131200	477437130	19070	19050	19070	19050	33
325	20240912	131100	476807840	19050	19040	19050	19040	65
326	20240912	131000	475570050	19040	19030	19040	19030	15
327	20240912	130900	475284460	19040	19040	19040	19040	76
328	20240912	130800	473837420	19040	19040	19040	19040	6
329	20240912	130700	473723180	19040	19050	19050	19040	662
330	20240912	130600	461118120	19050	19050	19050	19050	3
331	20240912	130500	461060970	19050	19050	19050	19050	0
332	20240912	130400	461060970	19050	19050	19060	19050	175
333	20240912	130300	457727100	19070	19070	19070	19070	43
334	20240912	130200	456907090	19040	19070	19070	19040	45
335	20240912	130100	456049000	19040	19050	19070	19040	49
336	20240912	130000	455115230	19070	19070	19070	19070	43
337	20240912	125900	454295220	19070	19070	19070	19070	0
338	20240912	125800	454295220	19070	19070	19070	19070	21
339	20240912	125700	453894750	19070	19070	19070	19070	109
340	20240912	125600	451816120	19070	19070	19080	19070	44
341	20240912	125500	450976830	19070	19070	19070	19070	43
342	20240912	125400	450156820	19070	19070	19070	19070	0
343	20240912	125300	450156820	19070	19070	19070	19070	7
344	20240912	125200	450023330	19070	19070	19070	19070	1
345	20240912	125100	450004260	19070	19070	19070	19070	153
346	20240912	125000	447086550	19080	19080	19080	19080	43
347	20240912	124900	446266110	19070	19070	19070	19070	88
348	20240912	124800	444587950	19070	19070	19070	19070	62
349	20240912	124700	443405610	19070	19070	19070	19070	3
350	20240912	124600	443348400	19070	19070	19070	19070	1
351	20240912	124500	443329330	19070	19060	19070	19060	98
352	20240912	124400	441460910	19050	19060	19060	19050	119
353	20240912	124300	439193270	19070	19060	19080	19060	287
354	20240912	124200	433720490	19060	19070	19070	19060	21
355	20240912	124100	433320200	19030	19030	19030	19030	0
356	20240912	124000	433320200	19030	19070	19070	19030	444
357	20240912	123900	424867930	19050	19070	19070	19050	132
358	20240912	123800	422351330	19070	19080	19080	19070	97
359	20240912	123700	420501360	19080	19080	19080	19080	0
360	20240912	123600	420501360	19080	19090	19090	19080	156
361	20240912	123500	417524540	19140	19140	19140	19140	46
362	20240912	123400	416644100	19140	19130	19140	19130	61
363	20240912	123300	415476820	19130	19130	19130	19130	15
364	20240912	123200	415189870	19130	19130	19130	19130	43
365	20240912	123100	414367280	19130	19130	19130	19130	44
366	20240912	123000	413525560	19130	19130	19130	19130	3
367	20240912	122900	413468170	19130	19060	19130	19060	61
368	20240912	122800	412304040	19060	19060	19060	19060	53
369	20240912	122700	411293860	19060	19060	19060	19060	14
370	20240912	122600	411027020	19130	19140	19140	19130	46
371	20240912	122500	410146610	19140	19140	19140	19140	43
372	20240912	122400	409323590	19140	19140	19140	19140	3
373	20240912	122300	409266170	19140	19140	19140	19140	43
374	20240912	122200	408443150	19140	19140	19140	19140	67
375	20240912	122100	407160770	19080	19080	19080	19080	0
376	20240912	122000	407160770	19080	19040	19080	19040	37
377	20240912	121900	406455730	19040	19040	19040	19040	44
378	20240912	121800	405617970	19040	19040	19040	19040	4
379	20240912	121700	405541810	19040	19040	19040	19040	27
380	20240912	121600	405027730	19060	19060	19060	19060	153
381	20240912	121500	402111550	19070	19070	19070	19070	0
382	20240912	121400	402111550	19070	19060	19070	19060	142
383	20240912	121300	399404570	19060	19060	19060	19060	47
384	20240912	121200	398508750	19060	19060	19060	19060	14
385	20240912	121100	398241910	19060	19060	19060	19060	43
386	20240912	121000	397422330	19060	19060	19070	19060	97
387	20240912	120900	395573330	19060	19060	19060	19060	77
388	20240912	120800	394105710	19060	19050	19060	19050	33
389	20240912	120700	393476910	19050	19050	19050	19050	33
390	20240912	120600	392848260	19050	19050	19050	19050	43
391	20240912	120500	392029110	19040	19050	19050	19040	68
392	20240912	120400	390733890	19040	19050	19050	19040	20
393	20240912	120300	390353070	19030	19050	19050	19030	145
394	20240912	120200	387592270	19040	19070	19070	19040	119
395	20240912	120100	385325830	19050	19050	19050	19050	8
396	20240912	120000	385173430	19050	19050	19050	19050	55
397	20240912	115900	384125680	19050	19050	19050	19050	11
398	20240912	115800	383916130	19060	19070	19070	19060	149
399	20240912	115700	381075740	19070	19070	19070	19070	35
400	20240912	115600	380408290	19080	19070	19080	19070	43
401	20240912	115500	379588150	19070	19070	19070	19070	47
402	20240912	115400	378691860	19070	19070	19070	19070	218
403	20240912	115300	374534600	19070	19070	19070	19070	43
404	20240912	115200	373714590	19070	19070	19070	19070	0
405	20240912	115100	373714590	19070	19070	19070	19070	43
406	20240912	115000	372894580	19070	19070	19070	19070	3
407	20240912	114900	372837370	19070	19070	19070	19070	152
408	20240912	114800	369938730	19070	19070	19070	19070	18
409	20240912	114700	369595470	19080	19080	19080	19080	206
410	20240912	114600	365664990	19080	19080	19080	19080	43
411	20240912	114500	364844550	19080	19020	19080	19020	19
412	20240912	114400	364482090	19080	19080	19080	19080	3
413	20240912	114300	364424850	19080	19090	19090	19080	157
414	20240912	114200	361428910	19060	19060	19060	19060	34
415	20240912	114100	360780870	19060	19060	19060	19060	1
416	20240912	114000	360761810	19060	19060	19060	19060	28
417	20240912	113900	360228130	19060	19040	19060	19030	37
418	20240912	113800	359523970	19090	19090	19090	19090	201
419	20240912	113700	355686880	19100	19080	19100	19080	43
420	20240912	113600	354865720	19040	19040	19040	19040	70
421	20240912	113500	353532920	19080	19080	19080	19080	21
422	20240912	113400	353132240	19080	19080	19080	19080	18
423	20240912	113300	352788800	19070	19080	19080	19070	21
424	20240912	113200	352388300	19030	19070	19070	19020	425
425	20240912	113100	344297850	19080	19080	19080	19080	34
426	20240912	113000	343649130	19080	19040	19090	19040	113
427	20240912	112900	341493820	19040	19040	19060	19040	328
428	20240912	112800	335245300	19040	19120	19120	19040	3771
429	20240912	112700	263225030	19120	19120	19130	19120	16
430	20240912	112600	262919080	19130	19120	19130	19120	31
431	20240912	112500	262326180	19130	19130	19130	19130	64
432	20240912	112400	261101860	19130	19140	19140	19130	59
433	20240912	112300	259972690	19140	19140	19140	19140	0
434	20240912	112200	259972690	19140	19150	19150	19140	173
435	20240912	112100	256660970	19150	19150	19150	19150	18
436	20240912	112000	256316270	19150	19150	19150	19150	0
437	20240912	111900	256316270	19150	19150	19150	19150	29
438	20240912	111800	255760920	19140	19150	19150	19140	143
439	20240912	111700	253023470	19140	19150	19150	19140	128
440	20240912	111600	250573310	19150	19150	19150	19150	62
441	20240912	111500	249386010	19150	19150	19150	19150	57
442	20240912	111400	248294460	19150	19150	19150	19150	0
443	20240912	111300	248294460	19150	19150	19150	19150	43
444	20240912	111200	247471010	19150	19150	19150	19150	14
445	20240912	111100	247202910	19150	19150	19150	19150	43
446	20240912	111000	246379460	19150	19130	19150	19130	64
447	20240912	110900	245154220	19150	19130	19150	19130	43
448	20240912	110800	244331290	19130	19130	19130	19130	1
449	20240912	110700	244312160	19120	19120	19120	19120	130
450	20240912	110600	241826560	19140	19140	19140	19140	0
451	20240912	110500	241826560	19140	19140	19140	19140	0
452	20240912	110400	241826560	19140	19140	19140	19140	134
453	20240912	110300	239261800	19140	19140	19140	19140	79
454	20240912	110200	237749740	19130	19130	19130	19130	325
455	20240912	110100	231532490	19130	19130	19130	19130	44
456	20240912	110000	230690770	19130	19130	19130	19130	43
457	20240912	105900	229868180	19130	19130	19130	19130	0
458	20240912	105800	229868180	19130	19130	19130	19120	138
459	20240912	105700	227228470	19130	19130	19130	19130	0
460	20240912	105600	227228470	19130	19130	19130	19130	43
461	20240912	105500	226405880	19130	19130	19130	19130	43
462	20240912	105400	225583290	19130	19130	19130	19130	57
463	20240912	105300	224492880	19130	19100	19130	19100	70
464	20240912	105200	223155430	19100	19100	19100	19100	0
465	20240912	105100	223155430	19100	19100	19100	19100	26
466	20240912	105000	222658830	19130	19110	19130	19110	81
467	20240912	104900	221109860	19130	19130	19130	19130	58
468	20240912	104800	220000320	19130	19130	19130	19130	43
469	20240912	104700	219177730	19100	19100	19100	19100	21
470	20240912	104600	218776630	19130	19130	19130	19130	36
471	20240912	104500	218087950	19110	19110	19110	19110	92
472	20240912	104400	216329830	19070	19070	19070	19070	0
473	20240912	104300	216329830	19070	19070	19070	19060	622
474	20240912	104200	204472710	19070	19070	19070	19070	24
475	20240912	104100	204015030	19070	19070	19070	19070	11
476	20240912	104000	203805260	19070	19150	19150	19060	217
477	20240912	103900	199664510	19150	19130	19150	19120	99
478	20240912	103800	197770080	19150	19150	19150	19150	0
479	20240912	103700	197770080	19150	19150	19150	19150	43
480	20240912	103600	196946630	19150	19150	19150	19150	4
481	20240912	103500	196870030	19150	19100	19150	19100	116
482	20240912	103400	194651090	19070	19070	19070	19070	72
483	20240912	103300	193278050	19070	19070	19070	19070	15
484	20240912	103200	192992000	19070	19070	19070	19050	421
485	20240912	103100	184964150	19110	19110	19110	19110	5
486	20240912	103000	184868600	19100	19100	19100	19100	47
487	20240912	102900	183970900	19100	19110	19110	19100	43
488	20240912	102800	183149530	19100	19130	19140	19100	263
489	20240912	102700	178123330	19110	19110	19110	19110	0
490	20240912	102600	178123330	19110	19110	19110	19110	0
491	20240912	102500	178123330	19110	19110	19110	19110	18
492	20240912	102400	177779350	19140	19140	19140	19140	123
493	20240912	102300	175425130	19150	19150	19150	19150	43
494	20240912	102200	174601680	19150	19150	19150	19150	58
495	20240912	102100	173490980	19150	19130	19150	19130	59
496	20240912	102000	172362090	19130	19130	19130	19130	126
497	20240912	101900	169951710	19130	19130	19130	19130	83
498	20240912	101800	168363920	19130	19130	19130	19130	43
499	20240912	101700	167541330	19130	19130	19130	19130	0
500	20240912	101600	167541330	19130	19130	19130	19130	43
501	20240912	101500	166718740	19110	19110	19110	19110	157
502	20240912	101400	163718470	19050	19050	19050	19050	1
503	20240912	101300	163699420	19110	19110	19110	19110	52
504	20240912	101200	162705700	19050	19050	19050	19050	0
505	20240912	101100	162705700	19050	19050	19050	19050	51
506	20240912	101000	161734150	19050	19080	19080	19050	116
507	20240912	100900	159522010	19070	19150	19150	19070	95
508	20240912	100800	157707560	19070	19070	19070	19070	18
509	20240912	100700	157364300	19060	19150	19150	19060	84
510	20240912	100600	155757860	19150	19150	19150	19150	43
511	20240912	100500	154934410	19070	19070	19070	19070	38
512	20240912	100400	154209750	19070	19070	19070	19070	12
513	20240912	100300	153980910	19070	19060	19070	19060	60
514	20240912	100200	152836930	19060	19070	19070	19060	118
515	20240912	100100	150586770	19150	19150	19150	19150	49
516	20240912	100000	149648420	19130	19120	19130	19120	38
517	20240912	095900	148921610	19120	19070	19120	19070	22
518	20240912	095800	148501830	19100	19050	19150	19050	74
519	20240912	095700	147087230	19040	19040	19040	19040	0
520	20240912	095600	147087230	19040	19050	19050	19040	81
521	20240912	095500	145544230	19050	19050	19050	19050	40
522	20240912	095400	144782230	19060	19100	19150	19060	211
523	20240912	095300	140754240	19100	19150	19160	19100	85
524	20240912	095200	139127030	19160	19160	19160	19160	14
525	20240912	095100	138858790	19150	19160	19160	19150	119
526	20240912	095000	136578940	19160	19160	19160	19160	824
527	20240912	094900	120791100	19160	19160	19160	19160	72
528	20240912	094800	119411580	19170	19160	19170	19160	35
529	20240912	094700	118740930	19150	19140	19150	19140	69
530	20240912	094600	117420040	19140	19140	19140	19140	16
531	20240912	094500	117113800	19140	19140	19140	19140	43
532	20240912	094400	116290780	19140	19140	19140	19140	43
533	20240912	094300	115467760	19140	19150	19150	19140	36
534	20240912	094200	114778570	19110	19110	19110	19110	0
535	20240912	094100	114778570	19110	19110	19110	19110	0
536	20240912	094000	114778570	19110	19110	19110	19110	11
537	20240912	093900	114568360	19090	19130	19130	19090	375
538	20240912	093800	107402300	19160	19160	19160	19160	43
539	20240912	093700	106578420	19160	19170	19170	19160	45
540	20240912	093600	105716210	19170	19170	19170	19170	43
541	20240912	093500	104891900	19170	19170	19170	19170	0
542	20240912	093400	104891900	19170	19160	19170	19160	96
543	20240912	093300	103052110	19170	19170	19170	19170	70
544	20240912	093200	101710210	19110	19110	19110	19110	0
545	20240912	093100	101710210	19110	19130	19130	19110	239
546	20240912	093000	97141990	19160	19160	19160	19160	4
547	20240912	092900	97065350	19170	19120	19180	19120	93
548	20240912	092800	95284820	19130	19120	19130	19110	43
549	20240912	092700	94462680	19110	19110	19110	19110	0
550	20240912	092600	94462680	19110	19110	19110	19110	36
551	20240912	092500	93774720	19130	19140	19140	19130	32
552	20240912	092400	93162380	19140	19140	19140	19140	2
553	20240912	092300	93124100	19140	19110	19140	19110	147
554	20240912	092200	90314780	19110	19110	19110	19110	0
555	20240912	092100	90314780	19110	19110	19110	19110	0
556	20240912	092000	90314780	19110	19110	19110	19110	11
557	20240912	091900	90104570	19110	19110	19110	19110	126
558	20240912	091800	87696710	19130	19090	19130	19090	241
559	20240912	091700	83087600	19090	19080	19090	19080	17
560	20240912	091600	82763190	19080	19080	19080	19080	0
561	20240912	091500	82763190	19080	19080	19080	19070	55
562	20240912	091400	81713880	19080	19080	19080	19080	54
563	20240912	091300	80683560	19080	19080	19080	19080	0
564	20240912	091200	80683560	19080	19080	19080	19080	2
565	20240912	091100	80645400	19100	19070	19100	19070	52
566	20240912	091000	79653730	19020	19020	19020	19020	45
567	20240912	090900	78797830	18980	19080	19080	18970	2037
568	20240912	090800	39998300	19080	19070	19080	19070	50
569	20240912	090700	39044750	19060	19060	19060	19060	4
570	20240912	090600	38968510	19060	19120	19120	19060	24
571	20240912	090500	38511010	19130	19050	19130	19050	112
572	20240912	090400	36374370	19090	19030	19130	19030	116
573	20240912	090300	34161570	19040	19050	19050	19040	26
574	20240912	090200	33666500	19060	19020	19060	19020	188
575	20240912	090100	30087500	19040	19000	19040	19000	185
576	20240912	090000	26567110	19000	18990	19000	18990	1399