KissMeData/001430/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	183400	1186323960	19540	19540	19540	19540	1391
3	20240913	183300	1186323960	19540	19540	19540	19540	0
4	20240913	183200	1186323960	19540	19540	19540	19540	0
5	20240913	183100	1186323960	19540	19540	19540	19540	0
6	20240913	183000	1186323960	19540	19540	19540	19540	0
7	20240913	182900	1186323960	19540	19540	19540	19540	0
8	20240913	182800	1186323960	19540	19540	19540	19540	0
9	20240913	182700	1186323960	19540	19540	19540	19540	0
10	20240913	182600	1186323960	19540	19540	19540	19540	0
11	20240913	182500	1186323960	19540	19540	19540	19540	0
12	20240913	182400	1186323960	19540	19540	19540	19540	0
13	20240913	182300	1186323960	19540	19540	19540	19540	0
14	20240913	182200	1186323960	19540	19540	19540	19540	0
15	20240913	182100	1186323960	19540	19540	19540	19540	0
16	20240913	182000	1186323960	19540	19540	19540	19540	0
17	20240913	181900	1186323960	19540	19540	19540	19540	0
18	20240913	181800	1186323960	19540	19540	19540	19540	0
19	20240913	181700	1186323960	19540	19540	19540	19540	0
20	20240913	181600	1186323960	19540	19540	19540	19540	0
21	20240913	181500	1186323960	19540	19540	19540	19540	0
22	20240913	181400	1186323960	19540	19540	19540	19540	0
23	20240913	181300	1186323960	19540	19540	19540	19540	0
24	20240913	181200	1186323960	19540	19540	19540	19540	0
25	20240913	181100	1186323960	19540	19540	19540	19540	0
26	20240913	181000	1186323960	19540	19540	19540	19540	0
27	20240913	180900	1186323960	19540	19540	19540	19540	0
28	20240913	180800	1186323960	19540	19540	19540	19540	0
29	20240913	180700	1186323960	19540	19540	19540	19540	0
30	20240913	180600	1186323960	19540	19540	19540	19540	0
31	20240913	180500	1186323960	19540	19540	19540	19540	0
32	20240913	180400	1186323960	19540	19540	19540	19540	1391
33	20240913	180300	1186323960	19540	19540	19540	19540	0
34	20240913	180200	1186323960	19540	19540	19540	19540	0
35	20240913	180100	1186323960	19540	19540	19540	19540	0
36	20240913	180000	1186323960	19540	19540	19540	19540	0
37	20240913	175900	1186323960	19540	19540	19540	19540	0
38	20240913	175800	1186323960	19540	19540	19540	19540	0
39	20240913	175700	1186323960	19540	19540	19540	19540	0
40	20240913	175600	1186323960	19540	19540	19540	19540	0
41	20240913	175500	1186323960	19540	19540	19540	19540	0
42	20240913	175400	1186323960	19540	19540	19540	19540	0
43	20240913	175300	1186323960	19540	19540	19540	19540	0
44	20240913	175200	1186323960	19540	19540	19540	19540	0
45	20240913	175100	1186323960	19540	19540	19540	19540	0
46	20240913	175000	1186323960	19540	19540	19540	19540	0
47	20240913	174900	1186323960	19540	19540	19540	19540	0
48	20240913	174800	1186323960	19540	19540	19540	19540	0
49	20240913	174700	1186323960	19540	19540	19540	19540	0
50	20240913	174600	1186323960	19540	19540	19540	19540	0
51	20240913	174500	1186323960	19540	19540	19540	19540	0
52	20240913	174400	1186323960	19540	19540	19540	19540	0
53	20240913	174300	1186323960	19540	19540	19540	19540	0
54	20240913	174200	1186323960	19540	19540	19540	19540	0
55	20240913	174100	1186323960	19540	19540	19540	19540	0
56	20240913	174000	1186323960	19540	19540	19540	19540	0
57	20240913	173900	1186323960	19540	19540	19540	19540	0
58	20240913	173800	1186323960	19540	19540	19540	19540	0
59	20240913	173700	1186323960	19540	19540	19540	19540	0
60	20240913	173600	1186323960	19540	19540	19540	19540	0
61	20240913	173500	1186323960	19540	19540	19540	19540	0
62	20240913	173400	1186323960	19540	19540	19540	19540	1391
63	20240913	173300	1186323960	19540	19540	19540	19540	0
64	20240913	173200	1186323960	19540	19540	19540	19540	0
65	20240913	173100	1186323960	19540	19540	19540	19540	0
66	20240913	173000	1186323960	19540	19540	19540	19540	0
67	20240913	172900	1186323960	19540	19540	19540	19540	0
68	20240913	172800	1186323960	19540	19540	19540	19540	0
69	20240913	172700	1186323960	19540	19540	19540	19540	0
70	20240913	172600	1186323960	19540	19540	19540	19540	0
71	20240913	172500	1186323960	19540	19540	19540	19540	0
72	20240913	172400	1186323960	19540	19540	19540	19540	0
73	20240913	172300	1186323960	19540	19540	19540	19540	0
74	20240913	172200	1186323960	19540	19540	19540	19540	0
75	20240913	172100	1186323960	19540	19540	19540	19540	0
76	20240913	172000	1186323960	19540	19540	19540	19540	0
77	20240913	171900	1186323960	19540	19540	19540	19540	0
78	20240913	171800	1186323960	19540	19540	19540	19540	0
79	20240913	171700	1186323960	19540	19540	19540	19540	0
80	20240913	171600	1186323960	19540	19540	19540	19540	0
81	20240913	171500	1186323960	19540	19540	19540	19540	0
82	20240913	171400	1186323960	19540	19540	19540	19540	0
83	20240913	171300	1186323960	19540	19540	19540	19540	0
84	20240913	171200	1186323960	19540	19540	19540	19540	0
85	20240913	171100	1186323960	19540	19540	19540	19540	0
86	20240913	171000	1186323960	19540	19540	19540	19540	0
87	20240913	170900	1186323960	19540	19540	19540	19540	0
88	20240913	170800	1186323960	19540	19540	19540	19540	0
89	20240913	170700	1186323960	19540	19540	19540	19540	0
90	20240913	170600	1186323960	19540	19540	19540	19540	0
91	20240913	170500	1186323960	19540	19540	19540	19540	0
92	20240913	170400	1186323960	19540	19540	19540	19540	1391
93	20240913	170300	1186323960	19540	19540	19540	19540	0
94	20240913	170200	1186323960	19540	19540	19540	19540	0
95	20240913	170100	1186323960	19540	19540	19540	19540	0
96	20240913	170000	1186323960	19540	19540	19540	19540	0
97	20240913	165900	1186323960	19540	19540	19540	19540	0
98	20240913	165800	1186323960	19540	19540	19540	19540	0
99	20240913	165700	1186323960	19540	19540	19540	19540	0
100	20240913	165600	1186323960	19540	19540	19540	19540	0
101	20240913	165500	1186323960	19540	19540	19540	19540	0
102	20240913	165400	1186323960	19540	19540	19540	19540	0
103	20240913	165300	1186323960	19540	19540	19540	19540	0
104	20240913	165200	1186323960	19540	19540	19540	19540	0
105	20240913	165100	1186323960	19540	19540	19540	19540	0
106	20240913	165000	1186323960	19540	19540	19540	19540	0
107	20240913	164900	1186323960	19540	19540	19540	19540	0
108	20240913	164800	1186323960	19540	19540	19540	19540	0
109	20240913	164700	1186323960	19540	19540	19540	19540	0
110	20240913	164600	1186323960	19540	19540	19540	19540	0
111	20240913	164500	1186323960	19540	19540	19540	19540	0
112	20240913	164400	1186323960	19540	19540	19540	19540	0
113	20240913	164300	1186323960	19540	19540	19540	19540	0
114	20240913	164200	1186323960	19540	19540	19540	19540	0
115	20240913	164100	1186323960	19540	19540	19540	19540	0
116	20240913	164000	1186323960	19540	19540	19540	19540	0
117	20240913	163900	1186323960	19540	19540	19540	19540	0
118	20240913	163800	1186323960	19540	19540	19540	19540	0
119	20240913	163700	1186323960	19540	19540	19540	19540	0
120	20240913	163600	1186323960	19540	19540	19540	19540	0
121	20240913	163500	1186323960	19540	19540	19540	19540	0
122	20240913	163400	1186323960	19540	19540	19540	19540	1391
123	20240913	163300	1186323960	19540	19540	19540	19540	0
124	20240913	163200	1186323960	19540	19540	19540	19540	0
125	20240913	163100	1186323960	19540	19540	19540	19540	0
126	20240913	163000	1186323960	19540	19540	19540	19540	0
127	20240913	162900	1186323960	19540	19540	19540	19540	0
128	20240913	162800	1186323960	19540	19540	19540	19540	0
129	20240913	162700	1186323960	19540	19540	19540	19540	0
130	20240913	162600	1186323960	19540	19540	19540	19540	0
131	20240913	162500	1186323960	19540	19540	19540	19540	0
132	20240913	162400	1186323960	19540	19540	19540	19540	0
133	20240913	162300	1186323960	19540	19540	19540	19540	0
134	20240913	162200	1186323960	19540	19540	19540	19540	0
135	20240913	162100	1186323960	19540	19540	19540	19540	0
136	20240913	162000	1186323960	19540	19540	19540	19540	0
137	20240913	161900	1186323960	19540	19540	19540	19540	0
138	20240913	161800	1186323960	19540	19540	19540	19540	0
139	20240913	161700	1186323960	19540	19540	19540	19540	0
140	20240913	161600	1186323960	19540	19540	19540	19540	0
141	20240913	161500	1186323960	19540	19540	19540	19540	0
142	20240913	161400	1186323960	19540	19540	19540	19540	0
143	20240913	161300	1186323960	19540	19540	19540	19540	0
144	20240913	161200	1186323960	19540	19540	19540	19540	0
145	20240913	161100	1186323960	19540	19540	19540	19540	0
146	20240913	161000	1186323960	19540	19540	19540	19540	0
147	20240913	160900	1186323960	19540	19540	19540	19540	0
148	20240913	160800	1186323960	19540	19540	19540	19540	0
149	20240913	160700	1186323960	19540	19540	19540	19540	0
150	20240913	160600	1186323960	19540	19540	19540	19540	0
151	20240913	160500	1186323960	19540	19540	19540	19540	0
152	20240913	160400	1186323960	19540	19540	19540	19540	1391
153	20240913	160300	1186323960	19540	19540	19540	19540	0
154	20240913	160200	1186323960	19540	19540	19540	19540	0
155	20240913	160100	1186323960	19540	19540	19540	19540	0
156	20240913	160000	1186323960	19540	19540	19540	19540	0
157	20240913	155900	1186323960	19540	19540	19540	19540	0
158	20240913	155800	1186323960	19540	19540	19540	19540	0
159	20240913	155700	1186323960	19540	19540	19540	19540	0
160	20240913	155600	1186323960	19540	19540	19540	19540	0
161	20240913	155500	1186323960	19540	19540	19540	19540	0
162	20240913	155400	1186323960	19540	19540	19540	19540	0
163	20240913	155300	1186323960	19540	19540	19540	19540	0
164	20240913	155200	1186323960	19540	19540	19540	19540	0
165	20240913	155100	1186323960	19540	19540	19540	19540	0
166	20240913	155000	1186323960	19540	19540	19540	19540	0
167	20240913	154900	1186323960	19540	19540	19540	19540	0
168	20240913	154800	1186323960	19540	19540	19540	19540	0
169	20240913	154700	1186323960	19540	19540	19540	19540	0
170	20240913	154600	1186323960	19540	19540	19540	19540	0
171	20240913	154500	1186323960	19540	19540	19540	19540	0
172	20240913	154400	1186323960	19540	19540	19540	19540	0
173	20240913	154300	1186323960	19540	19540	19540	19540	0
174	20240913	154200	1186323960	19540	19540	19540	19540	0
175	20240913	154100	1186323960	19540	19540	19540	19540	0
176	20240913	154000	1186323960	19540	19540	19540	19540	0
177	20240913	153900	1186323960	19540	19540	19540	19540	0
178	20240913	153800	1186323960	19540	19540	19540	19540	0
179	20240913	153700	1186323960	19540	19540	19540	19540	0
180	20240913	153600	1186323960	19540	19540	19540	19540	0
181	20240913	153500	1186323960	19540	19540	19540	19540	0
182	20240913	153400	1186323960	19540	19540	19540	19540	1391
183	20240913	153300	1186323960	19540	19540	19540	19540	0
184	20240913	153200	1186323960	19540	19540	19540	19540	0
185	20240913	153100	1186323960	19540	19540	19540	19540	0
186	20240913	153000	1186323960	19540	19540	19540	19540	1391
187	20240913	152900	1159143820	19510	19510	19510	19510	0
188	20240913	152800	1159143820	19510	19510	19510	19510	0
189	20240913	152700	1159143820	19510	19510	19510	19510	0
190	20240913	152600	1159143820	19510	19510	19510	19510	0
191	20240913	152500	1159143820	19510	19510	19510	19510	0
192	20240913	152400	1159143820	19510	19510	19510	19510	0
193	20240913	152300	1159143820	19510	19510	19510	19510	0
194	20240913	152200	1159143820	19510	19510	19510	19510	0
195	20240913	152100	1159143820	19510	19510	19510	19510	0
196	20240913	152000	1159143820	19510	19510	19510	19510	0
197	20240913	151900	1159143820	19510	19500	19530	19500	62
198	20240913	151800	1157933680	19520	19450	19520	19450	1300
199	20240913	151700	1132593150	19460	19450	19460	19450	131
200	20240913	151600	1130043950	19450	19440	19460	19440	973
201	20240913	151500	1111118710	19450	19440	19450	19440	20
202	20240913	151400	1110729730	19450	19440	19450	19440	206
203	20240913	151300	1106724200	19440	19450	19450	19440	49
204	20240913	151200	1105771160	19440	19440	19440	19430	147
205	20240913	151100	1102913520	19430	19430	19440	19430	38
206	20240913	151000	1102174850	19430	19430	19440	19430	155
207	20240913	150900	1099161690	19430	19430	19430	19430	14
208	20240913	150800	1098889670	19430	19430	19440	19430	47
209	20240913	150700	1097976250	19430	19430	19440	19430	83
210	20240913	150600	1096362800	19430	19440	19440	19430	106
211	20240913	150500	1094302190	19430	19440	19440	19430	83
212	20240913	150400	1092688730	19430	19430	19440	19430	294
213	20240913	150300	1086973740	19430	19440	19440	19430	225
214	20240913	150200	1082599800	19430	19430	19440	19430	540
215	20240913	150100	1072107500	19430	19430	19430	19430	340
216	20240913	150000	1065501300	19430	19420	19430	19420	94
217	20240913	145900	1063674970	19420	19420	19430	19420	47
218	20240913	145800	1062761810	19420	19400	19420	19400	188
219	20240913	145700	1059110960	19410	19410	19410	19400	272
220	20240913	145600	1053831450	19400	19410	19410	19400	81
221	20240913	145500	1052259300	19400	19400	19400	19400	3
222	20240913	145400	1052201100	19400	19400	19410	19400	30
223	20240913	145300	1051618900	19400	19380	19400	19380	305
224	20240913	145200	1045704190	19380	19380	19390	19380	29
225	20240913	145100	1045141940	19390	19390	19390	19380	95
226	20240913	145000	1043300060	19380	19380	19380	19380	8
227	20240913	144900	1043145020	19390	19380	19390	19380	26
228	20240913	144800	1042640930	19390	19380	19390	19380	72
229	20240913	144700	1041244910	19380	19380	19390	19380	12
230	20240913	144600	1041012260	19380	19380	19390	19380	88
231	20240913	144500	1039306030	19390	19380	19390	19380	46
232	20240913	144400	1038414170	19390	19390	19390	19390	67
233	20240913	144300	1037115040	19380	19390	19390	19380	51
234	20240913	144200	1036126260	19390	19380	19390	19380	33
235	20240913	144100	1035486630	19390	19380	19390	19380	76
236	20240913	144000	1034013090	19390	19380	19390	19380	24
237	20240913	143900	1033547760	19380	19380	19390	19380	100
238	20240913	143800	1031609090	19380	19390	19390	19360	34
239	20240913	143700	1030950560	19360	19390	19390	19360	74
240	20240913	143600	1029515910	19350	19360	19390	19350	373
241	20240913	143500	1022290900	19360	19360	19360	19350	21
242	20240913	143400	1021884360	19360	19350	19360	19350	73
243	20240913	143300	1020471150	19360	19350	19360	19350	10
244	20240913	143200	1020277560	19350	19350	19360	19350	81
245	20240913	143100	1018709440	19350	19360	19360	19350	13
246	20240913	143000	1018457800	19350	19350	19350	19350	5
247	20240913	142900	1018361050	19350	19330	19350	19330	337
248	20240913	142800	1011846760	19330	19330	19330	19330	50
249	20240913	142700	1010880260	19350	19350	19350	19340	87
250	20240913	142600	1009196820	19360	19350	19360	19350	26
251	20240913	142500	1008693520	19350	19360	19360	19350	184
252	20240913	142400	1005132350	19360	19360	19360	19360	21
253	20240913	142300	1004725790	19350	19350	19350	19350	9
254	20240913	142200	1004551640	19360	19370	19370	19360	342
255	20240913	142100	997928640	19380	19380	19380	19370	16
256	20240913	142000	997618610	19390	19380	19390	19380	318
257	20240913	141900	991455110	19380	19380	19390	19380	25
258	20240913	141800	990970380	19380	19390	19390	19380	118
259	20240913	141700	988682760	19380	19380	19390	19380	11
260	20240913	141600	988469490	19380	19380	19380	19380	6
261	20240913	141500	988353210	19390	19380	19390	19380	81
262	20240913	141400	986782660	19390	19390	19390	19380	28
263	20240913	141300	986239790	19380	19380	19390	19380	73
264	20240913	141200	984824390	19390	19390	19390	19380	22
265	20240913	141100	984397830	19380	19380	19390	19380	25
266	20240913	141000	983913190	19390	19380	19390	19380	122
267	20240913	140900	981547770	19380	19360	19380	19360	7
268	20240913	140800	981412150	19380	19360	19380	19360	150
269	20240913	140700	978506300	19370	19370	19370	19360	24
270	20240913	140600	978041460	19360	19360	19370	19360	121
271	20240913	140500	975697790	19370	19360	19370	19360	10
272	20240913	140400	975504100	19360	19350	19360	19350	3
273	20240913	140300	975446040	19350	19370	19390	19350	82
274	20240913	140200	973857540	19370	19370	19390	19370	24
275	20240913	140100	973392300	19370	19390	19390	19370	104
276	20240913	140000	971375760	19390	19360	19390	19360	13
277	20240913	135900	971123810	19360	19400	19400	19360	75
278	20240913	135800	969669170	19400	19350	19400	19350	12
279	20240913	135700	969436520	19350	19410	19410	19350	37
280	20240913	135600	968719080	19390	19390	19390	19390	115
281	20240913	135500	966489230	19380	19380	19390	19380	31
282	20240913	135400	965888290	19380	19390	19390	19380	69
283	20240913	135300	964550400	19390	19350	19390	19350	27
284	20240913	135200	964026950	19350	19350	19350	19350	9
285	20240913	135100	963852800	19360	19350	19360	19350	142
286	20240913	135000	961103740	19360	19350	19360	19350	13
287	20240913	134900	960852070	19350	19360	19360	19350	12
288	20240913	134800	960619780	19350	19350	19350	19350	10
289	20240913	134700	960426280	19350	19350	19360	19350	82
290	20240913	134600	958838790	19350	19350	19350	19350	1
291	20240913	134500	958819440	19330	19360	19360	19330	58
292	20240913	134400	957696890	19360	19360	19360	19350	167
293	20240913	134300	954463820	19380	19370	19380	19370	52
294	20240913	134200	953456360	19360	19360	19360	19350	57
295	20240913	134100	952352860	19340	19340	19340	19340	9
296	20240913	134000	952178800	19370	19370	19370	19340	94
297	20240913	133900	950358080	19340	19330	19340	19330	3
298	20240913	133800	950300070	19330	19330	19330	19330	6
299	20240913	133700	950184090	19370	19340	19380	19330	115
300	20240913	133600	947956720	19340	19320	19340	19320	115
301	20240913	133500	945733650	19330	19330	19330	19320	77
302	20240913	133400	944245250	19320	19320	19320	19320	10
303	20240913	133300	944052050	19330	19330	19330	19320	91
304	20240913	133200	942293050	19330	19330	19330	19330	1
305	20240913	133100	942273720	19320	19330	19330	19320	17
306	20240913	133000	941945170	19320	19330	19330	19320	282
307	20240913	132900	936494170	19320	19320	19320	19320	3
308	20240913	132800	936436210	19320	19320	19330	19320	345
309	20240913	132700	929769930	19320	19330	19330	19320	9
310	20240913	132600	929596040	19320	19330	19330	19320	23
311	20240913	132500	929151590	19320	19320	19330	19320	95
312	20240913	132400	927315280	19320	19320	19320	19320	8
313	20240913	132300	927160720	19330	19320	19330	19320	86
314	20240913	132200	925498390	19330	19320	19330	19320	14
315	20240913	132100	925227810	19320	19330	19330	19320	80
316	20240913	132000	923681450	19320	19320	19320	19320	7
317	20240913	131900	923546210	19330	19330	19330	19320	33
318	20240913	131800	922908450	19330	19320	19330	19320	74
319	20240913	131700	921478100	19320	19330	19330	19320	18
320	20240913	131600	921130230	19320	19320	19330	19320	93
321	20240913	131500	919332720	19320	19320	19320	19320	19
322	20240913	131400	918965640	19330	19340	19340	19330	98
323	20240913	131300	917070430	19330	19340	19340	19330	72
324	20240913	131200	915678640	19340	19360	19360	19340	17
325	20240913	131100	915349660	19340	19340	19340	19340	196
326	20240913	131000	911559020	19340	19340	19340	19340	36
327	20240913	130900	910862780	19350	19350	19360	19350	142
328	20240913	130800	908114330	19350	19350	19360	19350	15
329	20240913	130700	907823980	19350	19350	19360	19350	29
330	20240913	130600	907262740	19350	19360	19360	19350	96
331	20240913	130500	905404200	19350	19380	19380	19350	11
332	20240913	130400	905191080	19380	19350	19380	19350	72
333	20240913	130300	903795870	19350	19380	19390	19350	247
334	20240913	130200	899009000	19390	19400	19400	19380	76
335	20240913	130100	897534710	19390	19390	19400	19390	49
336	20240913	130000	896584590	19390	19400	19400	19390	222
337	20240913	125900	892277820	19430	19430	19430	19430	67
338	20240913	125800	890976010	19420	19430	19430	19420	104
339	20240913	125700	888956230	19430	19410	19430	19410	104
340	20240913	125600	886935530	19430	19430	19430	19430	154
341	20240913	125500	883943310	19430	19420	19430	19410	203
342	20240913	125400	880001310	19430	19430	19430	19430	11
343	20240913	125300	879787580	19430	19430	19430	19430	9
344	20240913	125200	879612710	19420	19430	19430	19420	132
345	20240913	125100	877048490	19430	19430	19430	19430	10
346	20240913	125000	876854190	19430	19430	19430	19430	67
347	20240913	124900	875552380	19430	19430	19430	19430	0
348	20240913	124800	875552380	19430	19420	19430	19380	124
349	20240913	124700	873147220	19430	19430	19430	19430	66
350	20240913	124600	871864840	19430	19420	19430	19420	21
351	20240913	124500	871456930	19430	19410	19430	19410	68
352	20240913	124400	870135710	19430	19420	19430	19420	83
353	20240913	124300	868523740	19420	19410	19420	19410	78
354	20240913	124200	867009640	19410	19410	19410	19400	255
355	20240913	124100	862061920	19420	19420	19420	19420	9
356	20240913	124000	861887140	19420	19420	19420	19420	216
357	20240913	123900	857692420	19420	19400	19420	19390	201
358	20240913	123800	853792870	19400	19420	19420	19400	120
359	20240913	123700	851462600	19420	19420	19420	19420	9
360	20240913	123600	851287820	19420	19430	19430	19420	85
361	20240913	123500	849636450	19430	19430	19430	19430	0
362	20240913	123400	849636450	19430	19410	19430	19400	92
363	20240913	123300	847850870	19430	19430	19430	19430	66
364	20240913	123200	846568490	19430	19430	19430	19430	9
365	20240913	123100	846393620	19430	19430	19430	19430	67
366	20240913	123000	845091810	19400	19400	19430	19400	39
367	20240913	122900	844334940	19430	19430	19430	19430	10
368	20240913	122800	844140640	19430	19400	19430	19400	315
369	20240913	122700	838027630	19430	19430	19430	19430	9
370	20240913	122600	837852760	19420	19430	19430	19420	142
371	20240913	122500	835094460	19440	19430	19440	19430	63
372	20240913	122400	833870280	19390	19410	19410	19390	89
373	20240913	122300	832143030	19380	19390	19400	19380	428
374	20240913	122200	823840250	19390	19360	19390	19360	225
375	20240913	122100	819481420	19360	19360	19360	19360	67
376	20240913	122000	818184300	19350	19340	19350	19340	614
377	20240913	121900	806307540	19340	19340	19340	19340	66
378	20240913	121800	805031100	19330	19330	19340	19330	27
379	20240913	121700	804508990	19330	19340	19340	19330	70
380	20240913	121600	803155220	19340	19340	19340	19340	25
381	20240913	121500	802671720	19340	19340	19340	19340	21
382	20240913	121400	802265580	19340	19330	19340	19330	69
383	20240913	121300	800931140	19340	19340	19340	19330	33
384	20240913	121200	800293060	19340	19340	19340	19340	66
385	20240913	121100	799016620	19340	19310	19340	19310	12
386	20240913	121000	798784600	19340	19340	19340	19340	68
387	20240913	120900	797469480	19340	19340	19340	19340	10
388	20240913	120800	797276080	19300	19300	19300	19300	176
389	20240913	120700	793879280	19290	19290	19290	19290	1039
390	20240913	120600	773836970	19290	19310	19310	19290	472
391	20240913	120500	764730490	19320	19320	19320	19320	66
392	20240913	120400	763455370	19320	19320	19320	19320	9
393	20240913	120300	763281490	19320	19320	19320	19320	0
394	20240913	120200	763281490	19320	19310	19320	19290	242
395	20240913	120100	758608930	19320	19320	19320	19320	11
396	20240913	120000	758396410	19310	19310	19310	19310	41
397	20240913	115900	757604700	19310	19310	19310	19310	23
398	20240913	115800	757160570	19310	19310	19310	19310	66
399	20240913	115700	755886110	19310	19310	19310	19310	9
400	20240913	115600	755712320	19310	19300	19310	19300	21
401	20240913	115500	755306910	19310	19300	19310	19300	77
402	20240913	115400	753820050	19300	19300	19300	19300	0
403	20240913	115300	753820050	19300	19310	19310	19300	88
404	20240913	115200	752120780	19310	19310	19310	19310	14
405	20240913	115100	751850440	19310	19310	19310	19310	66
406	20240913	115000	750575980	19310	19310	19310	19310	22
407	20240913	114900	750151160	19310	19310	19310	19310	0
408	20240913	114800	750151160	19310	19310	19310	19310	76
409	20240913	114700	748683600	19310	19310	19310	19310	33
410	20240913	114600	748046370	19320	19310	19320	19310	73
411	20240913	114500	746636070	19310	19310	19310	19310	14
412	20240913	114400	746365730	19310	19310	19310	19310	217
413	20240913	114300	742175460	19340	19340	19340	19310	81
414	20240913	114200	740609100	19310	19310	19310	19310	19
415	20240913	114100	740242210	19310	19320	19340	19310	90
416	20240913	114000	738502130	19320	19320	19320	19320	4
417	20240913	113900	738424850	19330	19320	19340	19320	565
418	20240913	113800	727501970	19320	19310	19320	19310	11
419	20240913	113700	727289550	19320	19320	19320	19320	0
420	20240913	113600	727289550	19320	19300	19320	19300	283
421	20240913	113500	721826140	19300	19300	19300	19300	0
422	20240913	113400	721826140	19300	19300	19300	19300	76
423	20240913	113300	720359340	19300	19300	19300	19300	10
424	20240913	113200	720166340	19300	19300	19300	19300	76
425	20240913	113100	718699540	19300	19300	19300	19300	34
426	20240913	113000	718043340	19300	19300	19300	19300	94
427	20240913	112900	716229140	19310	19290	19310	19290	244
428	20240913	112800	711520620	19300	19300	19300	19300	56
429	20240913	112700	710439820	19310	19310	19310	19310	77
430	20240913	112600	708952950	19310	19310	19310	19310	0
431	20240913	112500	708952950	19310	19310	19310	19310	9
432	20240913	112400	708779160	19310	19300	19310	19300	112
433	20240913	112300	706616890	19320	19320	19320	19320	5
434	20240913	112200	706520290	19320	19300	19320	19300	97
435	20240913	112100	704646690	19300	19310	19310	19300	52
436	20240913	112000	703642670	19320	19320	19320	19320	87
437	20240913	111900	701961830	19310	19310	19310	19310	5
438	20240913	111800	701865280	19310	19320	19320	19310	19
439	20240913	111700	701498300	19310	19320	19320	19310	98
440	20240913	111600	699605140	19320	19320	19320	19320	0
441	20240913	111500	699605140	19320	19320	19320	19320	75
442	20240913	111400	698156140	19320	19320	19320	19320	60
443	20240913	111300	696996940	19320	19320	19320	19320	89
444	20240913	111200	695277460	19310	19310	19310	19310	4
445	20240913	111100	695200220	19310	19300	19310	19300	852
446	20240913	111000	678750660	19290	19290	19290	19280	300
447	20240913	110900	672963710	19280	19280	19280	19280	14
448	20240913	110800	672693790	19290	19280	19290	19280	95
449	20240913	110700	670861340	19280	19280	19280	19280	41
450	20240913	110600	670070860	19280	19280	19290	19280	45
451	20240913	110500	669203060	19280	19290	19290	19280	211
452	20240913	110400	665133280	19290	19290	19300	19290	19
453	20240913	110300	664766680	19290	19290	19300	19280	85
454	20240913	110200	663126390	19280	19280	19280	19280	12
455	20240913	110100	662895030	19300	19300	19300	19280	99
456	20240913	110000	660984670	19290	19290	19290	19290	7
457	20240913	105900	660849640	19290	19290	19300	19290	142
458	20240913	105800	658110370	19290	19290	19290	19290	67
459	20240913	105700	656817940	19290	19290	19290	19280	69
460	20240913	105600	655487430	19280	19280	19290	19280	89
461	20240913	105500	653770740	19290	19280	19290	19280	28
462	20240913	105400	653230840	19290	19290	19290	19290	107
463	20240913	105300	651166810	19280	19270	19280	19270	261
464	20240913	105200	646136480	19270	19270	19270	19270	18
465	20240913	105100	645789620	19270	19260	19270	19260	69
466	20240913	105000	644460010	19260	19270	19270	19260	61
467	20240913	104900	643285060	19270	19270	19270	19270	80
468	20240913	104800	641743460	19270	19270	19270	19270	86
469	20240913	104700	640086240	19280	19280	19280	19270	85
470	20240913	104600	638447540	19270	19280	19280	19270	9
471	20240913	104500	638274080	19280	19260	19280	19260	29
472	20240913	104400	637715040	19280	19260	19280	19260	404
473	20240913	104300	629929810	19270	19270	19270	19270	9
474	20240913	104200	629756380	19250	19270	19270	19250	71
475	20240913	104100	628388290	19270	19270	19270	19270	9
476	20240913	104000	628214860	19260	19260	19260	19260	10
477	20240913	103900	628022260	19270	19270	19270	19270	81
478	20240913	103800	626461390	19260	19240	19260	19240	427
479	20240913	103700	618244770	19240	19240	19240	19240	67
480	20240913	103600	616955690	19240	19240	19240	19240	10
481	20240913	103500	616763290	19240	19240	19240	19230	74
482	20240913	103400	615339590	19230	19230	19230	19230	1
483	20240913	103300	615320360	19230	19240	19240	19230	17
484	20240913	103200	614993290	19250	19240	19250	19240	91
485	20240913	103100	613241790	19240	19240	19240	19240	2
486	20240913	103000	613203310	19250	19240	19250	19240	68
487	20240913	102900	611894320	19250	19250	19250	19250	34
488	20240913	102800	611239820	19250	19260	19260	19250	100
489	20240913	102700	609314150	19260	19260	19260	19260	0
490	20240913	102600	609314150	19260	19260	19260	19260	200
491	20240913	102500	605462150	19260	19260	19260	19260	66
492	20240913	102400	604190990	19210	19210	19210	19210	50
493	20240913	102300	603230490	19270	19270	19270	19270	67
494	20240913	102200	601939400	19270	19270	19270	19270	0
495	20240913	102100	601939400	19270	19190	19270	19190	107
496	20240913	102000	599884190	19190	19190	19190	19190	81
497	20240913	101900	598329800	19190	19180	19190	19170	25
498	20240913	101800	597850380	19200	19200	19200	19200	77
499	20240913	101700	596371980	19200	19220	19220	19200	376
500	20240913	101600	589148370	19210	19220	19220	19210	189
501	20240913	101500	585516430	19210	19240	19240	19210	293
502	20240913	101400	579883510	19260	19250	19260	19250	187
503	20240913	101300	576283610	19260	19260	19260	19250	272
504	20240913	101200	571044970	19250	19260	19260	19250	6
505	20240913	101100	570929440	19290	19290	19290	19290	66
506	20240913	101000	569656300	19280	19290	19290	19280	166
507	20240913	100900	566454170	19290	19290	19290	19280	147
508	20240913	100800	563618630	19280	19250	19280	19250	274
509	20240913	100700	558337170	19270	19270	19270	19270	1
510	20240913	100600	558317900	19280	19260	19280	19220	189
511	20240913	100500	554677610	19280	19280	19280	19280	0
512	20240913	100400	554677610	19280	19280	19280	19270	151
513	20240913	100300	551766430	19280	19280	19280	19280	49
514	20240913	100200	550821710	19280	19280	19280	19280	2
515	20240913	100100	550783150	19260	19250	19260	19250	18
516	20240913	100000	550436550	19230	19230	19230	19230	15
517	20240913	095900	550148100	19230	19280	19280	19230	694
518	20240913	095800	536770480	19230	19230	19230	19230	56
519	20240913	095700	535693600	19230	19250	19250	19230	86
520	20240913	095600	534038200	19230	19230	19270	19230	34
521	20240913	095500	533383820	19230	19230	19230	19230	8
522	20240913	095400	533229980	19230	19280	19280	19230	78
523	20240913	095300	531726690	19220	19280	19280	19220	54
524	20240913	095200	530685810	19300	19300	19300	19300	67
525	20240913	095100	529392710	19220	19220	19220	19220	4
526	20240913	095000	529315830	19220	19300	19300	19220	106
527	20240913	094900	527273230	19230	19230	19230	19230	4
528	20240913	094800	527196310	19200	19240	19310	19200	1585
529	20240913	094700	496660060	19230	19220	19230	19220	3398
530	20240913	094600	431340560	19220	19220	19220	19210	627
531	20240913	094500	419290120	19220	19220	19230	19220	83
532	20240913	094400	417694190	19220	19220	19220	19220	22
533	20240913	094300	417271350	19220	19220	19220	19220	36
534	20240913	094200	416579430	19220	19160	19220	19160	17
535	20240913	094100	416253410	19160	19160	19160	19160	2
536	20240913	094000	416215090	19170	19200	19230	19170	729
537	20240913	093900	402215920	19200	19210	19210	19200	14
538	20240913	093800	401947110	19200	19200	19200	19200	54
539	20240913	093700	400910310	19190	19160	19190	19160	100
540	20240913	093600	398991490	19170	19170	19170	19170	0
541	20240913	093500	398991490	19170	19160	19170	19160	205
542	20240913	093400	395061760	19170	19170	19170	19170	49
543	20240913	093300	394122430	19200	19190	19200	19190	68
544	20240913	093200	392816840	19190	19190	19190	19190	54
545	20240913	093100	391780580	19190	19180	19200	19180	327
546	20240913	093000	385507630	19180	19180	19180	19180	6
547	20240913	092900	385392550	19170	19180	19180	19170	202
548	20240913	092800	381520110	19170	19170	19170	19170	49
549	20240913	092700	380580780	19180	19150	19180	19150	1238
550	20240913	092600	356839460	19150	19130	19150	19130	58
551	20240913	092500	355729260	19100	19110	19110	19100	48
552	20240913	092400	354812340	19070	19070	19070	19070	212
553	20240913	092300	350769500	19100	19100	19100	19100	251
554	20240913	092200	345975400	19090	19090	19090	19090	0
555	20240913	092100	345975400	19090	19090	19090	19090	66
556	20240913	092000	344715460	19010	19010	19010	18960	1799
557	20240913	091900	310539940	19010	19040	19040	19010	2678
558	20240913	091800	259597770	19030	19030	19030	19030	0
559	20240913	091700	259597770	19030	19070	19080	19030	1835
560	20240913	091600	224649020	19070	19130	19140	19070	140
561	20240913	091500	221976950	19060	19060	19060	19060	583
562	20240913	091400	210864970	19060	19060	19060	19060	163
563	20240913	091300	207758190	19130	19060	19130	19060	91
564	20240913	091200	206022470	19060	19060	19070	19060	1311
565	20240913	091100	181028390	19060	19130	19130	19060	488
566	20240913	091000	171718830	19130	19160	19180	19130	215
567	20240913	090900	167600250	19150	19210	19210	19150	65
568	20240913	090800	166353050	19210	19210	19210	19160	116
569	20240913	090700	164127040	19160	19230	19230	19160	116
570	20240913	090600	161902180	19240	19230	19240	19160	1391
571	20240913	090500	135177720	19230	19190	19230	19190	1028
572	20240913	090400	115420080	19190	19200	19240	19190	77
573	20240913	090300	113941030	19250	19240	19260	19140	1554
574	20240913	090200	84065750	19230	19050	19230	19050	2790
575	20240913	090100	30557680	19170	19210	19210	19070	365
576	20240913	090000	23593810	19070	19040	19240	19040	1237