KissMeData/060370/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	194100	2037206920	19040	19040	19040	19040	4391
3	20240924	194000	2037206920	19040	19040	19040	19040	0
4	20240924	193900	2037206920	19040	19040	19040	19040	0
5	20240924	193800	2037206920	19040	19040	19040	19040	0
6	20240924	193700	2037206920	19040	19040	19040	19040	0
7	20240924	193600	2037206920	19040	19040	19040	19040	0
8	20240924	193500	2037206920	19040	19040	19040	19040	0
9	20240924	193400	2037206920	19040	19040	19040	19040	0
10	20240924	193300	2037206920	19040	19040	19040	19040	0
11	20240924	193200	2037206920	19040	19040	19040	19040	0
12	20240924	193100	2037206920	19040	19040	19040	19040	0
13	20240924	193000	2037206920	19040	19040	19040	19040	0
14	20240924	192900	2037206920	19040	19040	19040	19040	0
15	20240924	192800	2037206920	19040	19040	19040	19040	0
16	20240924	192700	2037206920	19040	19040	19040	19040	0
17	20240924	192600	2037206920	19040	19040	19040	19040	0
18	20240924	192500	2037206920	19040	19040	19040	19040	0
19	20240924	192400	2037206920	19040	19040	19040	19040	0
20	20240924	192300	2037206920	19040	19040	19040	19040	0
21	20240924	192200	2037206920	19040	19040	19040	19040	0
22	20240924	192100	2037206920	19040	19040	19040	19040	0
23	20240924	192000	2037206920	19040	19040	19040	19040	0
24	20240924	191900	2037206920	19040	19040	19040	19040	0
25	20240924	191800	2037206920	19040	19040	19040	19040	0
26	20240924	191700	2037206920	19040	19040	19040	19040	0
27	20240924	191600	2037206920	19040	19040	19040	19040	0
28	20240924	191500	2037206920	19040	19040	19040	19040	0
29	20240924	191400	2037206920	19040	19040	19040	19040	0
30	20240924	191300	2037206920	19040	19040	19040	19040	0
31	20240924	191200	2037206920	19040	19040	19040	19040	0
32	20240924	191100	2037206920	19040	19040	19040	19040	4391
33	20240924	191000	2037206920	19040	19040	19040	19040	0
34	20240924	190900	2037206920	19040	19040	19040	19040	0
35	20240924	190800	2037206920	19040	19040	19040	19040	0
36	20240924	190700	2037206920	19040	19040	19040	19040	0
37	20240924	190600	2037206920	19040	19040	19040	19040	0
38	20240924	190500	2037206920	19040	19040	19040	19040	0
39	20240924	190400	2037206920	19040	19040	19040	19040	0
40	20240924	190300	2037206920	19040	19040	19040	19040	0
41	20240924	190200	2037206920	19040	19040	19040	19040	0
42	20240924	190100	2037206920	19040	19040	19040	19040	0
43	20240924	190000	2037206920	19040	19040	19040	19040	0
44	20240924	185900	2037206920	19040	19040	19040	19040	0
45	20240924	185800	2037206920	19040	19040	19040	19040	0
46	20240924	185700	2037206920	19040	19040	19040	19040	0
47	20240924	185600	2037206920	19040	19040	19040	19040	0
48	20240924	185500	2037206920	19040	19040	19040	19040	0
49	20240924	185400	2037206920	19040	19040	19040	19040	0
50	20240924	185300	2037206920	19040	19040	19040	19040	0
51	20240924	185200	2037206920	19040	19040	19040	19040	0
52	20240924	185100	2037206920	19040	19040	19040	19040	0
53	20240924	185000	2037206920	19040	19040	19040	19040	0
54	20240924	184900	2037206920	19040	19040	19040	19040	0
55	20240924	184800	2037206920	19040	19040	19040	19040	0
56	20240924	184700	2037206920	19040	19040	19040	19040	0
57	20240924	184600	2037206920	19040	19040	19040	19040	0
58	20240924	184500	2037206920	19040	19040	19040	19040	0
59	20240924	184400	2037206920	19040	19040	19040	19040	0
60	20240924	184300	2037206920	19040	19040	19040	19040	0
61	20240924	184200	2037206920	19040	19040	19040	19040	0
62	20240924	184100	2037206920	19040	19040	19040	19040	4391
63	20240924	184000	2037206920	19040	19040	19040	19040	0
64	20240924	183900	2037206920	19040	19040	19040	19040	0
65	20240924	183800	2037206920	19040	19040	19040	19040	0
66	20240924	183700	2037206920	19040	19040	19040	19040	0
67	20240924	183600	2037206920	19040	19040	19040	19040	0
68	20240924	183500	2037206920	19040	19040	19040	19040	0
69	20240924	183400	2037206920	19040	19040	19040	19040	0
70	20240924	183300	2037206920	19040	19040	19040	19040	0
71	20240924	183200	2037206920	19040	19040	19040	19040	0
72	20240924	183100	2037206920	19040	19040	19040	19040	0
73	20240924	183000	2037206920	19040	19040	19040	19040	0
74	20240924	182900	2037206920	19040	19040	19040	19040	0
75	20240924	182800	2037206920	19040	19040	19040	19040	0
76	20240924	182700	2037206920	19040	19040	19040	19040	0
77	20240924	182600	2037206920	19040	19040	19040	19040	0
78	20240924	182500	2037206920	19040	19040	19040	19040	0
79	20240924	182400	2037206920	19040	19040	19040	19040	0
80	20240924	182300	2037206920	19040	19040	19040	19040	0
81	20240924	182200	2037206920	19040	19040	19040	19040	0
82	20240924	182100	2037206920	19040	19040	19040	19040	0
83	20240924	182000	2037206920	19040	19040	19040	19040	0
84	20240924	181900	2037206920	19040	19040	19040	19040	0
85	20240924	181800	2037206920	19040	19040	19040	19040	0
86	20240924	181700	2037206920	19040	19040	19040	19040	0
87	20240924	181600	2037206920	19040	19040	19040	19040	0
88	20240924	181500	2037206920	19040	19040	19040	19040	0
89	20240924	181400	2037206920	19040	19040	19040	19040	0
90	20240924	181300	2037206920	19040	19040	19040	19040	0
91	20240924	181200	2037206920	19040	19040	19040	19040	0
92	20240924	181100	2037206920	19040	19040	19040	19040	4391
93	20240924	181000	2037206920	19040	19040	19040	19040	0
94	20240924	180900	2037206920	19040	19040	19040	19040	0
95	20240924	180800	2037206920	19040	19040	19040	19040	0
96	20240924	180700	2037206920	19040	19040	19040	19040	0
97	20240924	180600	2037206920	19040	19040	19040	19040	0
98	20240924	180500	2037206920	19040	19040	19040	19040	0
99	20240924	180400	2037206920	19040	19040	19040	19040	0
100	20240924	180300	2037206920	19040	19040	19040	19040	0
101	20240924	180200	2037206920	19040	19040	19040	19040	0
102	20240924	180100	2037206920	19040	19040	19040	19040	0
103	20240924	180000	2037206920	19040	19040	19040	19040	0
104	20240924	175900	2037206920	19040	19040	19040	19040	0
105	20240924	175800	2037206920	19040	19040	19040	19040	0
106	20240924	175700	2037206920	19040	19040	19040	19040	0
107	20240924	175600	2037206920	19040	19040	19040	19040	0
108	20240924	175500	2037206920	19040	19040	19040	19040	0
109	20240924	175400	2037206920	19040	19040	19040	19040	0
110	20240924	175300	2037206920	19040	19040	19040	19040	0
111	20240924	175200	2037206920	19040	19040	19040	19040	0
112	20240924	175100	2037206920	19040	19040	19040	19040	0
113	20240924	175000	2037206920	19040	19040	19040	19040	0
114	20240924	174900	2037206920	19040	19040	19040	19040	0
115	20240924	174800	2037206920	19040	19040	19040	19040	0
116	20240924	174700	2037206920	19040	19040	19040	19040	0
117	20240924	174600	2037206920	19040	19040	19040	19040	0
118	20240924	174500	2037206920	19040	19040	19040	19040	0
119	20240924	174400	2037206920	19040	19040	19040	19040	0
120	20240924	174300	2037206920	19040	19040	19040	19040	0
121	20240924	174200	2037206920	19040	19040	19040	19040	0
122	20240924	174100	2037206920	19040	19040	19040	19040	4391
123	20240924	174000	2037206920	19040	19040	19040	19040	0
124	20240924	173900	2037206920	19040	19040	19040	19040	0
125	20240924	173800	2037206920	19040	19040	19040	19040	0
126	20240924	173700	2037206920	19040	19040	19040	19040	0
127	20240924	173600	2037206920	19040	19040	19040	19040	0
128	20240924	173500	2037206920	19040	19040	19040	19040	0
129	20240924	173400	2037206920	19040	19040	19040	19040	0
130	20240924	173300	2037206920	19040	19040	19040	19040	0
131	20240924	173200	2037206920	19040	19040	19040	19040	0
132	20240924	173100	2037206920	19040	19040	19040	19040	0
133	20240924	173000	2037206920	19040	19040	19040	19040	0
134	20240924	172900	2037206920	19040	19040	19040	19040	0
135	20240924	172800	2037206920	19040	19040	19040	19040	0
136	20240924	172700	2037206920	19040	19040	19040	19040	0
137	20240924	172600	2037206920	19040	19040	19040	19040	0
138	20240924	172500	2037206920	19040	19040	19040	19040	0
139	20240924	172400	2037206920	19040	19040	19040	19040	0
140	20240924	172300	2037206920	19040	19040	19040	19040	0
141	20240924	172200	2037206920	19040	19040	19040	19040	0
142	20240924	172100	2037206920	19040	19040	19040	19040	0
143	20240924	172000	2037206920	19040	19040	19040	19040	0
144	20240924	171900	2037206920	19040	19040	19040	19040	0
145	20240924	171800	2037206920	19040	19040	19040	19040	0
146	20240924	171700	2037206920	19040	19040	19040	19040	0
147	20240924	171600	2037206920	19040	19040	19040	19040	0
148	20240924	171500	2037206920	19040	19040	19040	19040	0
149	20240924	171400	2037206920	19040	19040	19040	19040	0
150	20240924	171300	2037206920	19040	19040	19040	19040	0
151	20240924	171200	2037206920	19040	19040	19040	19040	0
152	20240924	171100	2037206920	19040	19040	19040	19040	4391
153	20240924	171000	2037206920	19040	19040	19040	19040	0
154	20240924	170900	2037206920	19040	19040	19040	19040	0
155	20240924	170800	2037206920	19040	19040	19040	19040	0
156	20240924	170700	2037206920	19040	19040	19040	19040	0
157	20240924	170600	2037206920	19040	19040	19040	19040	0
158	20240924	170500	2037206920	19040	19040	19040	19040	0
159	20240924	170400	2037206920	19040	19040	19040	19040	0
160	20240924	170300	2037206920	19040	19040	19040	19040	0
161	20240924	170200	2037206920	19040	19040	19040	19040	0
162	20240924	170100	2037206920	19040	19040	19040	19040	0
163	20240924	170000	2037206920	19040	19040	19040	19040	0
164	20240924	165900	2037206920	19040	19040	19040	19040	0
165	20240924	165800	2037206920	19040	19040	19040	19040	0
166	20240924	165700	2037206920	19040	19040	19040	19040	0
167	20240924	165600	2037206920	19040	19040	19040	19040	0
168	20240924	165500	2037206920	19040	19040	19040	19040	0
169	20240924	165400	2037206920	19040	19040	19040	19040	0
170	20240924	165300	2037206920	19040	19040	19040	19040	0
171	20240924	165200	2037206920	19040	19040	19040	19040	0
172	20240924	165100	2037206920	19040	19040	19040	19040	0
173	20240924	165000	2037206920	19040	19040	19040	19040	0
174	20240924	164900	2037206920	19040	19040	19040	19040	0
175	20240924	164800	2037206920	19040	19040	19040	19040	0
176	20240924	164700	2037206920	19040	19040	19040	19040	0
177	20240924	164600	2037206920	19040	19040	19040	19040	0
178	20240924	164500	2037206920	19040	19040	19040	19040	0
179	20240924	164400	2037206920	19040	19040	19040	19040	0
180	20240924	164300	2037206920	19040	19040	19040	19040	0
181	20240924	164200	2037206920	19040	19040	19040	19040	0
182	20240924	164100	2037206920	19040	19040	19040	19040	4391
183	20240924	164000	2037206920	19040	19040	19040	19040	0
184	20240924	163900	2037206920	19040	19040	19040	19040	0
185	20240924	163800	2037206920	19040	19040	19040	19040	0
186	20240924	163700	2037206920	19040	19040	19040	19040	0
187	20240924	163600	2037206920	19040	19040	19040	19040	0
188	20240924	163500	2037206920	19040	19040	19040	19040	0
189	20240924	163400	2037206920	19040	19040	19040	19040	0
190	20240924	163300	2037206920	19040	19040	19040	19040	0
191	20240924	163200	2037206920	19040	19040	19040	19040	0
192	20240924	163100	2037206920	19040	19040	19040	19040	0
193	20240924	163000	2037206920	19040	19040	19040	19040	0
194	20240924	162900	2037206920	19040	19040	19040	19040	0
195	20240924	162800	2037206920	19040	19040	19040	19040	0
196	20240924	162700	2037206920	19040	19040	19040	19040	0
197	20240924	162600	2037206920	19040	19040	19040	19040	0
198	20240924	162500	2037206920	19040	19040	19040	19040	0
199	20240924	162400	2037206920	19040	19040	19040	19040	0
200	20240924	162300	2037206920	19040	19040	19040	19040	0
201	20240924	162200	2037206920	19040	19040	19040	19040	0
202	20240924	162100	2037206920	19040	19040	19040	19040	0
203	20240924	162000	2037206920	19040	19040	19040	19040	0
204	20240924	161900	2037206920	19040	19040	19040	19040	0
205	20240924	161800	2037206920	19040	19040	19040	19040	0
206	20240924	161700	2037206920	19040	19040	19040	19040	0
207	20240924	161600	2037206920	19040	19040	19040	19040	0
208	20240924	161500	2037206920	19040	19040	19040	19040	0
209	20240924	161400	2037206920	19040	19040	19040	19040	0
210	20240924	161300	2037206920	19040	19040	19040	19040	0
211	20240924	161200	2037206920	19040	19040	19040	19040	0
212	20240924	161100	2037206920	19040	19040	19040	19040	4391
213	20240924	161000	2037206920	19040	19040	19040	19040	0
214	20240924	160900	2037206920	19040	19040	19040	19040	0
215	20240924	160800	2037206920	19040	19040	19040	19040	0
216	20240924	160700	2037206920	19040	19040	19040	19040	0
217	20240924	160600	2037206920	19040	19040	19040	19040	0
218	20240924	160500	2037206920	19040	19040	19040	19040	0
219	20240924	160400	2037206920	19040	19040	19040	19040	0
220	20240924	160300	2037206920	19040	19040	19040	19040	0
221	20240924	160200	2037206920	19040	19040	19040	19040	0
222	20240924	160100	2037206920	19040	19040	19040	19040	0
223	20240924	160000	2037206920	19040	19040	19040	19040	0
224	20240924	155900	2037206920	19040	19040	19040	19040	0
225	20240924	155800	2037206920	19040	19040	19040	19040	0
226	20240924	155700	2037206920	19040	19040	19040	19040	0
227	20240924	155600	2037206920	19040	19040	19040	19040	0
228	20240924	155500	2037206920	19040	19040	19040	19040	0
229	20240924	155400	2037206920	19040	19040	19040	19040	0
230	20240924	155300	2037206920	19040	19040	19040	19040	0
231	20240924	155200	2037206920	19040	19040	19040	19040	0
232	20240924	155100	2037206920	19040	19040	19040	19040	0
233	20240924	155000	2037206920	19040	19040	19040	19040	0
234	20240924	154900	2037206920	19040	19040	19040	19040	0
235	20240924	154800	2037206920	19040	19040	19040	19040	0
236	20240924	154700	2037206920	19040	19040	19040	19040	0
237	20240924	154600	2037206920	19040	19040	19040	19040	0
238	20240924	154500	2037206920	19040	19040	19040	19040	0
239	20240924	154400	2037206920	19040	19040	19040	19040	0
240	20240924	154300	2037206920	19040	19040	19040	19040	0
241	20240924	154200	2037206920	19040	19040	19040	19040	0
242	20240924	154100	2037206920	19040	19040	19040	19040	4391
243	20240924	154000	2037206920	19040	19040	19040	19040	0
244	20240924	153900	2037206920	19040	19040	19040	19040	0
245	20240924	153800	2037206920	19040	19040	19040	19040	0
246	20240924	153700	2037206920	19040	19040	19040	19040	0
247	20240924	153600	2037206920	19040	19040	19040	19040	0
248	20240924	153500	2037206920	19040	19040	19040	19040	0
249	20240924	153400	2037206920	19040	19040	19040	19040	0
250	20240924	153300	2037206920	19040	19040	19040	19040	0
251	20240924	153200	2037206920	19040	19040	19040	19040	0
252	20240924	153100	2037206920	19040	19040	19040	19040	0
253	20240924	153000	2037206920	19040	19040	19040	19040	4391
254	20240924	152900	1953602280	19090	19090	19090	19090	0
255	20240924	152800	1953602280	19090	19090	19090	19090	0
256	20240924	152700	1953602280	19090	19090	19090	19090	0
257	20240924	152600	1953602280	19090	19090	19090	19090	0
258	20240924	152500	1953602280	19090	19090	19090	19090	0
259	20240924	152400	1953602280	19090	19090	19090	19090	0
260	20240924	152300	1953602280	19090	19090	19090	19090	0
261	20240924	152200	1953602280	19090	19090	19090	19090	0
262	20240924	152100	1953602280	19090	19090	19090	19090	0
263	20240924	152000	1953602280	19090	19090	19090	19090	0
264	20240924	151900	1953602280	19090	19090	19110	19090	669
265	20240924	151800	1940829910	19080	19090	19100	19080	283
266	20240924	151700	1935427280	19090	19080	19090	19080	576
267	20240924	151600	1924431940	19090	19080	19090	19080	437
268	20240924	151500	1916089820	19090	19090	19090	19090	26
269	20240924	151400	1915593480	19080	19080	19080	19080	32
270	20240924	151300	1914982920	19080	19080	19080	19080	52
271	20240924	151200	1913990760	19090	19090	19090	19090	54
272	20240924	151100	1912959900	19100	19080	19100	19070	226
273	20240924	151000	1908648960	19080	19080	19080	19080	0
274	20240924	150900	1908648960	19080	19080	19080	19080	35
275	20240924	150800	1907981160	19080	19070	19080	19070	49
276	20240924	150700	1907046330	19080	19080	19080	19080	1
277	20240924	150600	1907027250	19080	19080	19080	19080	40
278	20240924	150500	1906264050	19080	19080	19080	19080	1
279	20240924	150400	1906244970	19080	19090	19090	19080	482
280	20240924	150300	1897048080	19090	19090	19090	19090	60
281	20240924	150200	1895902680	19100	19100	19100	19100	1
282	20240924	150100	1895883580	19100	19090	19100	19080	215
283	20240924	150000	1891781140	19070	19080	19080	19070	707
284	20240924	145900	1878292100	19080	19080	19080	19080	9
285	20240924	145800	1878120380	19100	19100	19100	19100	10
286	20240924	145700	1877929380	19100	19100	19100	19100	0
287	20240924	145600	1877929380	19100	19100	19100	19100	1
288	20240924	145500	1877910280	19100	19100	19100	19100	1
289	20240924	145400	1877891180	19100	19100	19100	19100	0
290	20240924	145300	1877891180	19100	19100	19100	19100	30
291	20240924	145200	1877318180	19080	19080	19080	19080	112
292	20240924	145100	1875181220	19070	19070	19070	19070	210
293	20240924	145000	1871176520	19070	19070	19070	19070	62
294	20240924	144900	1869994180	19070	19080	19080	19070	122
295	20240924	144800	1867666630	19070	19100	19100	19070	3748
296	20240924	144700	1796159680	19110	19110	19110	19110	18
297	20240924	144600	1795815700	19110	19110	19110	19110	0
298	20240924	144500	1795815700	19110	19110	19110	19110	48
299	20240924	144400	1794898420	19120	19120	19150	19120	532
300	20240924	144300	1784718600	19130	19100	19130	19100	25
301	20240924	144200	1784241070	19100	19080	19100	19080	1011
302	20240924	144100	1764944200	19080	19080	19080	19080	29
303	20240924	144000	1764390880	19080	19080	19080	19080	0
304	20240924	143900	1764390880	19080	19080	19080	19080	0
305	20240924	143800	1764390880	19080	19080	19080	19080	8
306	20240924	143700	1764238240	19080	19080	19080	19080	1
307	20240924	143600	1764219160	19060	19060	19060	19060	0
308	20240924	143500	1764219160	19060	19050	19060	19050	198
309	20240924	143400	1760447220	19060	19060	19060	19060	0
310	20240924	143300	1760447220	19060	19060	19060	19060	0
311	20240924	143200	1760447220	19060	19060	19060	19060	0
312	20240924	143100	1760447220	19060	19050	19090	19050	47
313	20240924	143000	1759551820	19050	19050	19050	19050	50
314	20240924	142900	1758599320	19070	19070	19070	19070	10
315	20240924	142800	1758408620	19070	19020	19070	19010	3004
316	20240924	142700	1701257480	19020	19000	19020	19000	133
317	20240924	142600	1698729220	19000	19060	19060	19000	1514
318	20240924	142500	1669908350	19060	19060	19060	19060	0
319	20240924	142400	1669908350	19060	19060	19060	19060	0
320	20240924	142300	1669908350	19060	19070	19100	19060	1026
321	20240924	142200	1650337160	19080	19090	19090	19080	66
322	20240924	142100	1649077630	19090	19090	19090	19090	3
323	20240924	142000	1649020360	19080	19080	19080	19080	0
324	20240924	141900	1649020360	19080	19080	19090	19080	192
325	20240924	141800	1645356380	19080	19080	19080	19080	139
326	20240924	141700	1642704260	19090	19090	19090	19090	118
327	20240924	141600	1640451640	19090	19090	19090	19090	20
328	20240924	141500	1640069840	19100	19100	19100	19100	120
329	20240924	141400	1637777840	19110	19110	19110	19110	1
330	20240924	141300	1637758730	19140	19140	19140	19140	0
331	20240924	141200	1637758730	19140	19090	19140	19090	1061
332	20240924	141100	1617456590	19080	19080	19080	19080	0
333	20240924	141000	1617456590	19080	19080	19080	19080	105
334	20240924	140900	1615453190	19090	19090	19090	19080	141
335	20240924	140800	1612761520	19090	19080	19090	19080	103
336	20240924	140700	1610795540	19090	19090	19090	19090	0
337	20240924	140600	1610795540	19090	19090	19090	19090	100
338	20240924	140500	1608886540	19090	19090	19090	19090	225
339	20240924	140400	1604591290	19090	19090	19090	19090	52
340	20240924	140300	1603598610	19100	19100	19100	19100	101
341	20240924	140200	1601669510	19110	19110	19110	19110	33
342	20240924	140100	1601038880	19130	19130	19130	19130	0
343	20240924	140000	1601038880	19130	19140	19140	19130	227
344	20240924	135900	1596695890	19140	19140	19140	19140	1
345	20240924	135800	1596676750	19150	19130	19150	19130	21
346	20240924	135700	1596275000	19130	19110	19150	19110	22
347	20240924	135600	1595854250	19120	19100	19120	19100	19
348	20240924	135500	1595491330	19090	19080	19090	19080	50
349	20240924	135400	1594536840	19090	19080	19110	19070	103
350	20240924	135300	1592571410	19060	19070	19080	19060	580
351	20240924	135200	1581513520	19070	19070	19070	19070	100
352	20240924	135100	1579606520	19080	19090	19090	19080	170
353	20240924	135000	1576361920	19080	19090	19090	19080	312
354	20240924	134900	1570406160	19090	19110	19110	19090	697
355	20240924	134800	1557097040	19110	19110	19110	19110	40
356	20240924	134700	1556332640	19120	19120	19120	19120	20
357	20240924	134600	1555950240	19110	19110	19110	19110	326
358	20240924	134500	1549720380	19110	19110	19110	19110	197
359	20240924	134400	1545955710	19120	19130	19130	19120	86
360	20240924	134300	1544311360	19130	19130	19130	19130	50
361	20240924	134200	1543354860	19130	19140	19140	19130	3
362	20240924	134100	1543297460	19140	19150	19150	19140	51
363	20240924	134000	1542321310	19130	19120	19130	19120	243
364	20240924	133900	1537672730	19130	19130	19130	19130	0
365	20240924	133800	1537672730	19130	19130	19130	19130	0
366	20240924	133700	1537672730	19130	19130	19130	19130	0
367	20240924	133600	1537672730	19130	19130	19130	19110	51
368	20240924	133500	1536697940	19140	19150	19150	19140	109
369	20240924	133400	1534611550	19150	19140	19150	19140	156
370	20240924	133300	1531624190	19140	19140	19150	19140	52
371	20240924	133200	1530628410	19150	19150	19170	19110	180
372	20240924	133100	1527184470	19150	19150	19150	19150	16
373	20240924	133000	1526878070	19150	19190	19210	19150	3507
374	20240924	132900	1459575460	19190	19200	19200	19190	102
375	20240924	132800	1457617850	19190	19190	19190	19190	154
376	20240924	132700	1454662590	19190	19190	19190	19190	28
377	20240924	132600	1454125270	19190	19200	19200	19190	664
378	20240924	132500	1441381050	19210	19160	19220	19160	3746
379	20240924	132400	1369499280	19160	19150	19160	19150	850
380	20240924	132300	1353219180	19150	19120	19150	19120	406
381	20240924	132200	1345447520	19090	19060	19110	19060	1208
382	20240924	132100	1322370180	19080	19030	19080	19030	1367
383	20240924	132000	1296338340	19010	19010	19010	19010	1
384	20240924	131900	1296319330	19010	19010	19010	19010	17
385	20240924	131800	1295996160	19010	19010	19010	19010	0
386	20240924	131700	1295996160	19010	19010	19020	19010	246
387	20240924	131600	1291319230	19000	19000	19000	19000	0
388	20240924	131500	1291319230	19000	19000	19000	19000	96
389	20240924	131400	1289495230	19010	19010	19010	19010	100
390	20240924	131300	1287594230	19010	19010	19010	19010	0
391	20240924	131200	1287594230	19010	19010	19010	19010	0
392	20240924	131100	1287594230	19010	18990	19010	18990	15
393	20240924	131000	1287309360	18990	18990	18990	18990	140
394	20240924	130900	1284650760	18990	18990	18990	18990	110
395	20240924	130800	1282561860	18990	18990	18990	18990	0
396	20240924	130700	1282561860	18990	18990	18990	18990	12
397	20240924	130600	1282333980	18990	18990	18990	18990	16
398	20240924	130500	1282030140	18990	18990	18990	18990	1
399	20240924	130400	1282011150	18980	18980	18980	18980	89
400	20240924	130300	1280321930	18980	18970	18990	18970	302
401	20240924	130200	1274589970	18980	18950	18980	18940	290
402	20240924	130100	1269091840	18960	18960	18960	18960	17
403	20240924	130000	1268769520	18970	18970	18970	18970	5
404	20240924	125900	1268674670	18970	18970	18970	18970	10
405	20240924	125800	1268484970	18950	18970	18970	18950	1111
406	20240924	125700	1247417990	18970	18980	18980	18970	71
407	20240924	125600	1246071110	18980	19000	19000	18980	1033
408	20240924	125500	1226449760	19010	19010	19010	19010	0
409	20240924	125400	1226449760	19010	19000	19010	19000	277
410	20240924	125300	1221184760	19010	19010	19010	19010	3
411	20240924	125200	1221127730	19000	19000	19000	19000	27
412	20240924	125100	1220614730	19000	19000	19000	19000	25
413	20240924	125000	1220139730	19000	19000	19000	19000	30
414	20240924	124900	1219569730	19010	19010	19010	19000	611
415	20240924	124800	1207955350	19020	19020	19020	19020	0
416	20240924	124700	1207955350	19020	19020	19020	19020	5
417	20240924	124600	1207860250	19010	19020	19020	19010	3
418	20240924	124500	1207803210	19020	19040	19040	19020	39
419	20240924	124400	1207061240	19040	19040	19040	19040	62
420	20240924	124300	1205880760	19040	19040	19040	19040	72
421	20240924	124200	1204509880	19040	19040	19040	19040	49
422	20240924	124100	1203576920	19050	19050	19050	19050	0
423	20240924	124000	1203576920	19050	19040	19050	19040	28
424	20240924	123900	1203043600	19040	19040	19040	19040	17
425	20240924	123800	1202719920	19040	19040	19040	19040	0
426	20240924	123700	1202719920	19040	19050	19050	19040	567
427	20240924	123600	1191919770	19050	19060	19060	19050	57
428	20240924	123500	1190833890	19070	19070	19070	19070	31
429	20240924	123400	1190242720	19070	19070	19070	19070	232
430	20240924	123300	1185818480	19080	19080	19080	19080	3
431	20240924	123200	1185761240	19080	19090	19090	19080	19
432	20240924	123100	1185398700	19090	19100	19100	19090	800
433	20240924	123000	1170118990	19110	19110	19110	19110	0
434	20240924	122900	1170118990	19110	19110	19110	19110	0
435	20240924	122800	1170118990	19110	19140	19140	19110	27
436	20240924	122700	1169602990	19100	19080	19130	19080	532
437	20240924	122600	1159442540	19080	19080	19080	19080	68
438	20240924	122500	1158145100	19080	19080	19080	19080	4
439	20240924	122400	1158068780	19090	19090	19090	19090	0
440	20240924	122300	1158068780	19090	19090	19090	19090	0
441	20240924	122200	1158068780	19090	19090	19090	19090	0
442	20240924	122100	1158068780	19090	19090	19090	19090	1
443	20240924	122000	1158049690	19090	19080	19090	19080	262
444	20240924	121900	1153050110	19080	19080	19080	19080	0
445	20240924	121800	1153050110	19080	19080	19080	19080	5
446	20240924	121700	1152954710	19080	19080	19080	19080	2
447	20240924	121600	1152916550	19100	19100	19100	19100	2
448	20240924	121500	1152878350	19110	19070	19110	19070	79
449	20240924	121400	1151371780	19080	19100	19100	19050	1046
450	20240924	121300	1131430400	19100	19100	19100	19100	0
451	20240924	121200	1131430400	19100	19100	19100	19100	2
452	20240924	121100	1131392200	19100	19100	19100	19100	0
453	20240924	121000	1131392200	19100	19100	19100	19100	223
454	20240924	120900	1127132900	19120	19120	19120	19120	0
455	20240924	120800	1127132900	19120	19120	19120	19120	0
456	20240924	120700	1127132900	19120	19120	19120	19120	0
457	20240924	120600	1127132900	19120	19120	19120	19120	0
458	20240924	120500	1127132900	19120	19120	19120	19120	0
459	20240924	120400	1127132900	19120	19120	19120	19120	0
460	20240924	120300	1127132900	19120	19120	19120	19120	21
461	20240924	120200	1126731380	19130	19130	19130	19130	0
462	20240924	120100	1126731380	19130	19130	19130	19100	94
463	20240924	120000	1124933460	19100	19100	19100	19100	0
464	20240924	115900	1124933460	19100	19100	19100	19100	0
465	20240924	115800	1124933460	19100	19100	19100	19100	0
466	20240924	115700	1124933460	19100	19140	19140	19100	1267
467	20240924	115600	1100691230	19140	19140	19140	19140	0
468	20240924	115500	1100691230	19140	19130	19140	19130	222
469	20240924	115400	1096442160	19140	19140	19140	19140	0
470	20240924	115300	1096442160	19140	19140	19140	19140	16
471	20240924	115200	1096135920	19140	19140	19140	19140	20
472	20240924	115100	1095753120	19130	19130	19130	19130	10
473	20240924	115000	1095561820	19130	19120	19130	19120	358
474	20240924	114900	1088714250	19120	19120	19120	19120	52
475	20240924	114800	1087720010	19110	19100	19110	19100	708
476	20240924	114700	1074192960	19100	19100	19100	19100	104
477	20240924	114600	1072206560	19100	19100	19100	19100	20
478	20240924	114500	1071824560	19110	19110	19110	19110	0
479	20240924	114400	1071824560	19110	19070	19110	19070	9
480	20240924	114300	1071652890	19070	19070	19070	19070	277
481	20240924	114200	1066370500	19060	19060	19060	19060	0
482	20240924	114100	1066370500	19060	19060	19060	19060	4
483	20240924	114000	1066294260	19060	19060	19060	19060	9
484	20240924	113900	1066122720	19050	19060	19060	19050	141
485	20240924	113800	1063435600	19050	19050	19050	19050	5
486	20240924	113700	1063340350	19050	19060	19060	19050	226
487	20240924	113600	1059034980	19070	19090	19090	19070	168
488	20240924	113500	1055829530	19100	19100	19100	19100	1
489	20240924	113400	1055810430	19100	19110	19110	19100	3
490	20240924	113300	1055753110	19110	19110	19110	19110	0
491	20240924	113200	1055753110	19110	19110	19110	19110	0
492	20240924	113100	1055753110	19110	19110	19110	19110	0
493	20240924	113000	1055753110	19110	19110	19110	19110	0
494	20240924	112900	1055753110	19110	19110	19110	19110	30
495	20240924	112800	1055179810	19110	19100	19110	19100	457
496	20240924	112700	1046450710	19090	19080	19090	19080	120
497	20240924	112600	1044160710	19090	19090	19090	19090	0
498	20240924	112500	1044160710	19090	19090	19090	19090	1
499	20240924	112400	1044141620	19060	19060	19060	19060	0
500	20240924	112300	1044141620	19060	19060	19060	19060	0
501	20240924	112200	1044141620	19060	19060	19060	19060	0
502	20240924	112100	1044141620	19060	19060	19060	19060	0
503	20240924	112000	1044141620	19060	19060	19060	19060	0
504	20240924	111900	1044141620	19060	19060	19060	19060	0
505	20240924	111800	1044141620	19060	19060	19060	19060	0
506	20240924	111700	1044141620	19060	19040	19060	19040	2120
507	20240924	111600	1003753450	19020	19020	19020	19020	6
508	20240924	111500	1003639330	19020	19020	19020	19020	0
509	20240924	111400	1003639330	19020	19040	19040	19020	128
510	20240924	111300	1001204370	19040	19040	19040	19030	30
511	20240924	111200	1000633190	19030	19030	19030	19030	16
512	20240924	111100	1000328710	19030	19030	19030	19030	75
513	20240924	111000	998901460	19030	19030	19030	19030	5
514	20240924	110900	998806310	19030	19030	19030	19030	0
515	20240924	110800	998806310	19030	19030	19030	19030	10
516	20240924	110700	998616010	19030	19030	19030	19030	0
517	20240924	110600	998616010	19030	19030	19030	19030	10
518	20240924	110500	998425710	19030	19020	19030	19020	420
519	20240924	110400	990437150	19010	19050	19050	19010	1146
520	20240924	110300	968621780	19050	19050	19060	19050	40
521	20240924	110200	967859730	19050	19050	19050	19050	100
522	20240924	110100	965954730	19060	19060	19060	19060	0
523	20240924	110000	965954730	19060	19060	19060	19060	0
524	20240924	105900	965954730	19060	19060	19060	19060	79
525	20240924	105800	964448990	19060	19060	19060	19060	0
526	20240924	105700	964448990	19060	19080	19080	19060	485
527	20240924	105600	955196730	19080	19090	19090	19080	277
528	20240924	105500	949909650	19100	19090	19100	19090	11
529	20240924	105400	949699650	19090	19090	19090	19090	32
530	20240924	105300	949088770	19100	19100	19100	19100	1
531	20240924	105200	949069670	19090	19100	19100	19090	2121
532	20240924	105100	908559610	19100	19110	19110	19100	1321
533	20240924	105000	883316780	19120	19120	19120	19120	1
534	20240924	104900	883297660	19120	19110	19120	19110	32
535	20240924	104800	882685890	19120	19150	19150	19120	253
536	20240924	104700	877848230	19150	19160	19170	19150	17
537	20240924	104600	877522650	19150	19150	19150	19150	0
538	20240924	104500	877522650	19150	19150	19150	19150	1
539	20240924	104400	877503500	19150	19150	19150	19150	0
540	20240924	104300	877503500	19150	19110	19160	19110	892
541	20240924	104200	860431080	19110	19100	19130	19100	730
542	20240924	104100	846479210	19100	19100	19100	19100	1
543	20240924	104000	846460110	19090	19090	19090	19090	580
544	20240924	103900	835387910	19090	19100	19100	19090	102
545	20240924	103800	833439910	19110	19090	19110	19090	434
546	20240924	103700	825151390	19080	19080	19080	19080	5
547	20240924	103600	825055990	19090	19080	19090	19080	6
548	20240924	103500	824941500	19080	19080	19080	19080	50
549	20240924	103400	823987500	19080	19130	19130	19080	154
550	20240924	103300	821049130	19050	19110	19110	19050	263
551	20240924	103200	816031180	19110	19130	19130	19110	873
552	20240924	103100	799334030	19130	19130	19130	19130	100
553	20240924	103000	797421030	19140	19130	19140	19130	36
554	20240924	102900	796732340	19130	19130	19130	19130	0
555	20240924	102800	796732340	19130	19110	19130	19110	282
556	20240924	102700	791340580	19110	19070	19110	19070	380
557	20240924	102600	784087560	19060	19060	19060	19060	30
558	20240924	102500	783515760	19070	19080	19080	19070	51
559	20240924	102400	782543180	19050	19030	19080	19030	144
560	20240924	102300	779802020	19030	19030	19040	19030	6
561	20240924	102200	779687820	19030	19020	19030	19020	316
562	20240924	102100	773677260	19020	19040	19040	19020	894
563	20240924	102000	756664240	19040	19040	19040	19040	43
564	20240924	101900	755845520	19040	19040	19050	19040	1003
565	20240924	101800	736748370	19020	19020	19020	19010	701
566	20240924	101700	723415470	19020	19040	19040	19020	154
567	20240924	101600	720485170	19040	19040	19040	19040	40
568	20240924	101500	719723570	19040	19040	19040	19040	37
569	20240924	101400	719019090	19040	19050	19050	19040	1123
570	20240924	101300	697628210	19050	19050	19050	19050	4
571	20240924	101200	697552010	19070	19070	19070	19070	485
572	20240924	101100	688303060	19070	19070	19070	19070	25
573	20240924	101000	687826310	19060	19060	19060	19050	108
574	20240924	100900	685768830	19060	19100	19100	19050	1978
575	20240924	100800	648027990	19110	19130	19130	19110	922
576	20240924	100700	630400140	19140	19140	19140	19130	101
577	20240924	100600	628467500	19140	19140	19140	19140	1
578	20240924	100500	628448360	19140	19150	19160	19140	22
579	20240924	100400	628026920	19150	19160	19170	19150	113
580	20240924	100300	625861820	19180	19170	19180	19170	128
581	20240924	100200	623407950	19180	19180	19190	19180	29
582	20240924	100100	622851710	19180	19180	19200	19180	35
583	20240924	100000	622180240	19180	19120	19210	19120	2873
584	20240924	095900	567059720	19170	19150	19170	19150	2
585	20240924	095800	567021400	19170	19120	19170	19120	909
586	20240924	095700	549602480	19110	19110	19110	19110	112
587	20240924	095600	547462160	19090	19100	19100	19090	500
588	20240924	095500	537917130	19110	19110	19110	19110	1
589	20240924	095400	537898020	19100	19090	19100	19080	448
590	20240924	095300	529346240	19090	19090	19090	19090	163
591	20240924	095200	526234570	19090	19090	19090	19090	11
592	20240924	095100	526024580	19090	19090	19090	19090	35
593	20240924	095000	525356430	19090	19060	19090	19060	313
594	20240924	094900	519390620	19050	19050	19050	19050	10
595	20240924	094800	519200120	19050	19050	19050	19050	28
596	20240924	094700	518666720	19050	19060	19060	19050	199
597	20240924	094600	514873940	19050	19060	19100	19050	593
598	20240924	094500	503576130	19050	19050	19050	19040	376
599	20240924	094400	496413690	19060	19040	19060	19040	5
600	20240924	094300	496318470	19040	19040	19040	19040	50
601	20240924	094200	495366470	19040	19040	19040	19040	12
602	20240924	094100	495137990	19040	19060	19070	19040	288
603	20240924	094000	489650350	19040	19060	19070	19040	51
604	20240924	093900	488678340	19060	19040	19060	19040	9
605	20240924	093800	488506840	19040	19040	19040	19040	2
606	20240924	093700	488468760	19060	19040	19060	19040	68
607	20240924	093600	487173880	19070	19070	19070	19070	0
608	20240924	093500	487173880	19070	19040	19070	19020	98
609	20240924	093400	485308220	19080	19070	19080	19020	900
610	20240924	093300	468142810	19030	19100	19100	19020	654
611	20240924	093200	455677670	19130	19120	19130	19110	554
612	20240924	093100	445088960	19130	19170	19180	19130	440
613	20240924	093000	436669290	19190	19200	19200	19150	221
614	20240924	092900	432434920	19190	19150	19190	19140	176
615	20240924	092800	429064350	19150	19130	19170	19110	321
616	20240924	092700	422921820	19130	19160	19200	19130	2371
617	20240924	092600	377416410	19140	19160	19160	19110	235
618	20240924	092500	372922620	19110	19160	19160	19110	437
619	20240924	092400	364557240	19170	19170	19180	19110	2044
620	20240924	092300	325401120	19170	19170	19200	19170	1662
621	20240924	092200	293517500	19160	19170	19170	19160	406
622	20240924	092100	285738530	19170	19140	19170	19120	2109
623	20240924	092000	245325660	19140	19100	19140	19100	204
624	20240924	091900	241425110	19100	19090	19100	19090	141
625	20240924	091800	238733010	19100	19090	19110	19090	686
626	20240924	091700	225629990	19090	19100	19100	19090	60
627	20240924	091600	224484080	19090	19100	19100	19090	282
628	20240924	091500	219097900	19100	19120	19120	19070	670
629	20240924	091400	206288590	19060	19060	19070	19060	224
630	20240924	091300	202018020	19070	19120	19120	19070	240
631	20240924	091200	197432570	19110	19050	19110	19050	136
632	20240924	091100	194834190	19110	19050	19110	19050	692
633	20240924	091000	181630230	19080	19100	19100	19070	366
634	20240924	090900	174641940	19080	19080	19080	18990	246
635	20240924	090800	169948890	18960	19100	19100	18930	3705
636	20240924	090700	99650930	19080	19080	19170	19080	1684
637	20240924	090600	67470830	19020	19000	19040	19000	948
638	20240924	090500	49434560	18960	18980	19000	18950	422
639	20240924	090400	41431640	18990	18940	18990	18940	302
640	20240924	090300	35706790	18940	18860	18940	18850	288
641	20240924	090200	30259570	18860	18940	18940	18850	75
642	20240924	090100	28841350	18940	18940	18940	18940	31
643	20240924	090000	28254210	18950	18820	18950	18820	1501