KissMeData/094170/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	200500	2864710590	19030	19030	19030	19030	3179
3	20240924	200400	2864710590	19030	19030	19030	19030	0
4	20240924	200300	2864710590	19030	19030	19030	19030	0
5	20240924	200200	2864710590	19030	19030	19030	19030	0
6	20240924	200100	2864710590	19030	19030	19030	19030	0
7	20240924	200000	2864710590	19030	19030	19030	19030	0
8	20240924	195900	2864710590	19030	19030	19030	19030	0
9	20240924	195800	2864710590	19030	19030	19030	19030	0
10	20240924	195700	2864710590	19030	19030	19030	19030	0
11	20240924	195600	2864710590	19030	19030	19030	19030	0
12	20240924	195500	2864710590	19030	19030	19030	19030	0
13	20240924	195400	2864710590	19030	19030	19030	19030	0
14	20240924	195300	2864710590	19030	19030	19030	19030	0
15	20240924	195200	2864710590	19030	19030	19030	19030	0
16	20240924	195100	2864710590	19030	19030	19030	19030	0
17	20240924	195000	2864710590	19030	19030	19030	19030	0
18	20240924	194900	2864710590	19030	19030	19030	19030	0
19	20240924	194800	2864710590	19030	19030	19030	19030	0
20	20240924	194700	2864710590	19030	19030	19030	19030	0
21	20240924	194600	2864710590	19030	19030	19030	19030	0
22	20240924	194500	2864710590	19030	19030	19030	19030	0
23	20240924	194400	2864710590	19030	19030	19030	19030	0
24	20240924	194300	2864710590	19030	19030	19030	19030	0
25	20240924	194200	2864710590	19030	19030	19030	19030	0
26	20240924	194100	2864710590	19030	19030	19030	19030	0
27	20240924	194000	2864710590	19030	19030	19030	19030	0
28	20240924	193900	2864710590	19030	19030	19030	19030	0
29	20240924	193800	2864710590	19030	19030	19030	19030	0
30	20240924	193700	2864710590	19030	19030	19030	19030	0
31	20240924	193600	2864710590	19030	19030	19030	19030	0
32	20240924	193500	2864710590	19030	19030	19030	19030	3179
33	20240924	193400	2864710590	19030	19030	19030	19030	0
34	20240924	193300	2864710590	19030	19030	19030	19030	0
35	20240924	193200	2864710590	19030	19030	19030	19030	0
36	20240924	193100	2864710590	19030	19030	19030	19030	0
37	20240924	193000	2864710590	19030	19030	19030	19030	0
38	20240924	192900	2864710590	19030	19030	19030	19030	0
39	20240924	192800	2864710590	19030	19030	19030	19030	0
40	20240924	192700	2864710590	19030	19030	19030	19030	0
41	20240924	192600	2864710590	19030	19030	19030	19030	0
42	20240924	192500	2864710590	19030	19030	19030	19030	0
43	20240924	192400	2864710590	19030	19030	19030	19030	0
44	20240924	192300	2864710590	19030	19030	19030	19030	0
45	20240924	192200	2864710590	19030	19030	19030	19030	0
46	20240924	192100	2864710590	19030	19030	19030	19030	0
47	20240924	192000	2864710590	19030	19030	19030	19030	0
48	20240924	191900	2864710590	19030	19030	19030	19030	0
49	20240924	191800	2864710590	19030	19030	19030	19030	0
50	20240924	191700	2864710590	19030	19030	19030	19030	0
51	20240924	191600	2864710590	19030	19030	19030	19030	0
52	20240924	191500	2864710590	19030	19030	19030	19030	0
53	20240924	191400	2864710590	19030	19030	19030	19030	0
54	20240924	191300	2864710590	19030	19030	19030	19030	0
55	20240924	191200	2864710590	19030	19030	19030	19030	0
56	20240924	191100	2864710590	19030	19030	19030	19030	0
57	20240924	191000	2864710590	19030	19030	19030	19030	0
58	20240924	190900	2864710590	19030	19030	19030	19030	0
59	20240924	190800	2864710590	19030	19030	19030	19030	0
60	20240924	190700	2864710590	19030	19030	19030	19030	0
61	20240924	190600	2864710590	19030	19030	19030	19030	0
62	20240924	190500	2864710590	19030	19030	19030	19030	3179
63	20240924	190400	2864710590	19030	19030	19030	19030	0
64	20240924	190300	2864710590	19030	19030	19030	19030	0
65	20240924	190200	2864710590	19030	19030	19030	19030	0
66	20240924	190100	2864710590	19030	19030	19030	19030	0
67	20240924	190000	2864710590	19030	19030	19030	19030	0
68	20240924	185900	2864710590	19030	19030	19030	19030	0
69	20240924	185800	2864710590	19030	19030	19030	19030	0
70	20240924	185700	2864710590	19030	19030	19030	19030	0
71	20240924	185600	2864710590	19030	19030	19030	19030	0
72	20240924	185500	2864710590	19030	19030	19030	19030	0
73	20240924	185400	2864710590	19030	19030	19030	19030	0
74	20240924	185300	2864710590	19030	19030	19030	19030	0
75	20240924	185200	2864710590	19030	19030	19030	19030	0
76	20240924	185100	2864710590	19030	19030	19030	19030	0
77	20240924	185000	2864710590	19030	19030	19030	19030	0
78	20240924	184900	2864710590	19030	19030	19030	19030	0
79	20240924	184800	2864710590	19030	19030	19030	19030	0
80	20240924	184700	2864710590	19030	19030	19030	19030	0
81	20240924	184600	2864710590	19030	19030	19030	19030	0
82	20240924	184500	2864710590	19030	19030	19030	19030	0
83	20240924	184400	2864710590	19030	19030	19030	19030	0
84	20240924	184300	2864710590	19030	19030	19030	19030	0
85	20240924	184200	2864710590	19030	19030	19030	19030	0
86	20240924	184100	2864710590	19030	19030	19030	19030	0
87	20240924	184000	2864710590	19030	19030	19030	19030	0
88	20240924	183900	2864710590	19030	19030	19030	19030	0
89	20240924	183800	2864710590	19030	19030	19030	19030	0
90	20240924	183700	2864710590	19030	19030	19030	19030	0
91	20240924	183600	2864710590	19030	19030	19030	19030	0
92	20240924	183500	2864710590	19030	19030	19030	19030	3179
93	20240924	183400	2864710590	19030	19030	19030	19030	0
94	20240924	183300	2864710590	19030	19030	19030	19030	0
95	20240924	183200	2864710590	19030	19030	19030	19030	0
96	20240924	183100	2864710590	19030	19030	19030	19030	0
97	20240924	183000	2864710590	19030	19030	19030	19030	0
98	20240924	182900	2864710590	19030	19030	19030	19030	0
99	20240924	182800	2864710590	19030	19030	19030	19030	0
100	20240924	182700	2864710590	19030	19030	19030	19030	0
101	20240924	182600	2864710590	19030	19030	19030	19030	0
102	20240924	182500	2864710590	19030	19030	19030	19030	0
103	20240924	182400	2864710590	19030	19030	19030	19030	0
104	20240924	182300	2864710590	19030	19030	19030	19030	0
105	20240924	182200	2864710590	19030	19030	19030	19030	0
106	20240924	182100	2864710590	19030	19030	19030	19030	0
107	20240924	182000	2864710590	19030	19030	19030	19030	0
108	20240924	181900	2864710590	19030	19030	19030	19030	0
109	20240924	181800	2864710590	19030	19030	19030	19030	0
110	20240924	181700	2864710590	19030	19030	19030	19030	0
111	20240924	181600	2864710590	19030	19030	19030	19030	0
112	20240924	181500	2864710590	19030	19030	19030	19030	0
113	20240924	181400	2864710590	19030	19030	19030	19030	0
114	20240924	181300	2864710590	19030	19030	19030	19030	0
115	20240924	181200	2864710590	19030	19030	19030	19030	0
116	20240924	181100	2864710590	19030	19030	19030	19030	0
117	20240924	181000	2864710590	19030	19030	19030	19030	0
118	20240924	180900	2864710590	19030	19030	19030	19030	0
119	20240924	180800	2864710590	19030	19030	19030	19030	0
120	20240924	180700	2864710590	19030	19030	19030	19030	0
121	20240924	180600	2864710590	19030	19030	19030	19030	0
122	20240924	180500	2864710590	19030	19030	19030	19030	3179
123	20240924	180400	2864710590	19030	19030	19030	19030	0
124	20240924	180300	2864710590	19030	19030	19030	19030	0
125	20240924	180200	2864710590	19030	19030	19030	19030	0
126	20240924	180100	2864710590	19030	19030	19030	19030	0
127	20240924	180000	2864710590	19030	19030	19030	19030	0
128	20240924	175900	2864710590	19030	19030	19030	19030	0
129	20240924	175800	2864710590	19030	19030	19030	19030	0
130	20240924	175700	2864710590	19030	19030	19030	19030	0
131	20240924	175600	2864710590	19030	19030	19030	19030	0
132	20240924	175500	2864710590	19030	19030	19030	19030	0
133	20240924	175400	2864710590	19030	19030	19030	19030	0
134	20240924	175300	2864710590	19030	19030	19030	19030	0
135	20240924	175200	2864710590	19030	19030	19030	19030	0
136	20240924	175100	2864710590	19030	19030	19030	19030	0
137	20240924	175000	2864710590	19030	19030	19030	19030	0
138	20240924	174900	2864710590	19030	19030	19030	19030	0
139	20240924	174800	2864710590	19030	19030	19030	19030	0
140	20240924	174700	2864710590	19030	19030	19030	19030	0
141	20240924	174600	2864710590	19030	19030	19030	19030	0
142	20240924	174500	2864710590	19030	19030	19030	19030	0
143	20240924	174400	2864710590	19030	19030	19030	19030	0
144	20240924	174300	2864710590	19030	19030	19030	19030	0
145	20240924	174200	2864710590	19030	19030	19030	19030	0
146	20240924	174100	2864710590	19030	19030	19030	19030	0
147	20240924	174000	2864710590	19030	19030	19030	19030	0
148	20240924	173900	2864710590	19030	19030	19030	19030	0
149	20240924	173800	2864710590	19030	19030	19030	19030	0
150	20240924	173700	2864710590	19030	19030	19030	19030	0
151	20240924	173600	2864710590	19030	19030	19030	19030	0
152	20240924	173500	2864710590	19030	19030	19030	19030	3179
153	20240924	173400	2864710590	19030	19030	19030	19030	0
154	20240924	173300	2864710590	19030	19030	19030	19030	0
155	20240924	173200	2864710590	19030	19030	19030	19030	0
156	20240924	173100	2864710590	19030	19030	19030	19030	0
157	20240924	173000	2864710590	19030	19030	19030	19030	0
158	20240924	172900	2864710590	19030	19030	19030	19030	0
159	20240924	172800	2864710590	19030	19030	19030	19030	0
160	20240924	172700	2864710590	19030	19030	19030	19030	0
161	20240924	172600	2864710590	19030	19030	19030	19030	0
162	20240924	172500	2864710590	19030	19030	19030	19030	0
163	20240924	172400	2864710590	19030	19030	19030	19030	0
164	20240924	172300	2864710590	19030	19030	19030	19030	0
165	20240924	172200	2864710590	19030	19030	19030	19030	0
166	20240924	172100	2864710590	19030	19030	19030	19030	0
167	20240924	172000	2864710590	19030	19030	19030	19030	0
168	20240924	171900	2864710590	19030	19030	19030	19030	0
169	20240924	171800	2864710590	19030	19030	19030	19030	0
170	20240924	171700	2864710590	19030	19030	19030	19030	0
171	20240924	171600	2864710590	19030	19030	19030	19030	0
172	20240924	171500	2864710590	19030	19030	19030	19030	0
173	20240924	171400	2864710590	19030	19030	19030	19030	0
174	20240924	171300	2864710590	19030	19030	19030	19030	0
175	20240924	171200	2864710590	19030	19030	19030	19030	0
176	20240924	171100	2864710590	19030	19030	19030	19030	0
177	20240924	171000	2864710590	19030	19030	19030	19030	0
178	20240924	170900	2864710590	19030	19030	19030	19030	0
179	20240924	170800	2864710590	19030	19030	19030	19030	0
180	20240924	170700	2864710590	19030	19030	19030	19030	0
181	20240924	170600	2864710590	19030	19030	19030	19030	0
182	20240924	170500	2864710590	19030	19030	19030	19030	3179
183	20240924	170400	2864710590	19030	19030	19030	19030	0
184	20240924	170300	2864710590	19030	19030	19030	19030	0
185	20240924	170200	2864710590	19030	19030	19030	19030	0
186	20240924	170100	2864710590	19030	19030	19030	19030	0
187	20240924	170000	2864710590	19030	19030	19030	19030	0
188	20240924	165900	2864710590	19030	19030	19030	19030	0
189	20240924	165800	2864710590	19030	19030	19030	19030	0
190	20240924	165700	2864710590	19030	19030	19030	19030	0
191	20240924	165600	2864710590	19030	19030	19030	19030	0
192	20240924	165500	2864710590	19030	19030	19030	19030	0
193	20240924	165400	2864710590	19030	19030	19030	19030	0
194	20240924	165300	2864710590	19030	19030	19030	19030	0
195	20240924	165200	2864710590	19030	19030	19030	19030	0
196	20240924	165100	2864710590	19030	19030	19030	19030	0
197	20240924	165000	2864710590	19030	19030	19030	19030	0
198	20240924	164900	2864710590	19030	19030	19030	19030	0
199	20240924	164800	2864710590	19030	19030	19030	19030	0
200	20240924	164700	2864710590	19030	19030	19030	19030	0
201	20240924	164600	2864710590	19030	19030	19030	19030	0
202	20240924	164500	2864710590	19030	19030	19030	19030	0
203	20240924	164400	2864710590	19030	19030	19030	19030	0
204	20240924	164300	2864710590	19030	19030	19030	19030	0
205	20240924	164200	2864710590	19030	19030	19030	19030	0
206	20240924	164100	2864710590	19030	19030	19030	19030	0
207	20240924	164000	2864710590	19030	19030	19030	19030	0
208	20240924	163900	2864710590	19030	19030	19030	19030	0
209	20240924	163800	2864710590	19030	19030	19030	19030	0
210	20240924	163700	2864710590	19030	19030	19030	19030	0
211	20240924	163600	2864710590	19030	19030	19030	19030	0
212	20240924	163500	2864710590	19030	19030	19030	19030	3179
213	20240924	163400	2864710590	19030	19030	19030	19030	0
214	20240924	163300	2864710590	19030	19030	19030	19030	0
215	20240924	163200	2864710590	19030	19030	19030	19030	0
216	20240924	163100	2864710590	19030	19030	19030	19030	0
217	20240924	163000	2864710590	19030	19030	19030	19030	0
218	20240924	162900	2864710590	19030	19030	19030	19030	0
219	20240924	162800	2864710590	19030	19030	19030	19030	0
220	20240924	162700	2864710590	19030	19030	19030	19030	0
221	20240924	162600	2864710590	19030	19030	19030	19030	0
222	20240924	162500	2864710590	19030	19030	19030	19030	0
223	20240924	162400	2864710590	19030	19030	19030	19030	0
224	20240924	162300	2864710590	19030	19030	19030	19030	0
225	20240924	162200	2864710590	19030	19030	19030	19030	0
226	20240924	162100	2864710590	19030	19030	19030	19030	0
227	20240924	162000	2864710590	19030	19030	19030	19030	0
228	20240924	161900	2864710590	19030	19030	19030	19030	0
229	20240924	161800	2864710590	19030	19030	19030	19030	0
230	20240924	161700	2864710590	19030	19030	19030	19030	0
231	20240924	161600	2864710590	19030	19030	19030	19030	0
232	20240924	161500	2864710590	19030	19030	19030	19030	0
233	20240924	161400	2864710590	19030	19030	19030	19030	0
234	20240924	161300	2864710590	19030	19030	19030	19030	0
235	20240924	161200	2864710590	19030	19030	19030	19030	0
236	20240924	161100	2864710590	19030	19030	19030	19030	0
237	20240924	161000	2864710590	19030	19030	19030	19030	0
238	20240924	160900	2864710590	19030	19030	19030	19030	0
239	20240924	160800	2864710590	19030	19030	19030	19030	0
240	20240924	160700	2864710590	19030	19030	19030	19030	0
241	20240924	160600	2864710590	19030	19030	19030	19030	0
242	20240924	160500	2864710590	19030	19030	19030	19030	3179
243	20240924	160400	2864710590	19030	19030	19030	19030	0
244	20240924	160300	2864710590	19030	19030	19030	19030	0
245	20240924	160200	2864710590	19030	19030	19030	19030	0
246	20240924	160100	2864710590	19030	19030	19030	19030	0
247	20240924	160000	2864710590	19030	19030	19030	19030	0
248	20240924	155900	2864710590	19030	19030	19030	19030	0
249	20240924	155800	2864710590	19030	19030	19030	19030	0
250	20240924	155700	2864710590	19030	19030	19030	19030	0
251	20240924	155600	2864710590	19030	19030	19030	19030	0
252	20240924	155500	2864710590	19030	19030	19030	19030	0
253	20240924	155400	2864710590	19030	19030	19030	19030	0
254	20240924	155300	2864710590	19030	19030	19030	19030	0
255	20240924	155200	2864710590	19030	19030	19030	19030	0
256	20240924	155100	2864710590	19030	19030	19030	19030	0
257	20240924	155000	2864710590	19030	19030	19030	19030	0
258	20240924	154900	2864710590	19030	19030	19030	19030	0
259	20240924	154800	2864710590	19030	19030	19030	19030	0
260	20240924	154700	2864710590	19030	19030	19030	19030	0
261	20240924	154600	2864710590	19030	19030	19030	19030	0
262	20240924	154500	2864710590	19030	19030	19030	19030	0
263	20240924	154400	2864710590	19030	19030	19030	19030	0
264	20240924	154300	2864710590	19030	19030	19030	19030	0
265	20240924	154200	2864710590	19030	19030	19030	19030	0
266	20240924	154100	2864710590	19030	19030	19030	19030	0
267	20240924	154000	2864710590	19030	19030	19030	19030	0
268	20240924	153900	2864710590	19030	19030	19030	19030	0
269	20240924	153800	2864710590	19030	19030	19030	19030	0
270	20240924	153700	2864710590	19030	19030	19030	19030	0
271	20240924	153600	2864710590	19030	19030	19030	19030	0
272	20240924	153500	2864710590	19030	19030	19030	19030	3179
273	20240924	153400	2864710590	19030	19030	19030	19030	0
274	20240924	153300	2864710590	19030	19030	19030	19030	0
275	20240924	153200	2864710590	19030	19030	19030	19030	0
276	20240924	153100	2864710590	19030	19030	19030	19030	0
277	20240924	153000	2864710590	19030	19030	19030	19030	3179
278	20240924	152900	2804214220	19030	19030	19030	19030	0
279	20240924	152800	2804214220	19030	19030	19030	19030	0
280	20240924	152700	2804214220	19030	19030	19030	19030	0
281	20240924	152600	2804214220	19030	19030	19030	19030	0
282	20240924	152500	2804214220	19030	19030	19030	19030	0
283	20240924	152400	2804214220	19030	19030	19030	19030	0
284	20240924	152300	2804214220	19030	19030	19030	19030	0
285	20240924	152200	2804214220	19030	19030	19030	19030	0
286	20240924	152100	2804214220	19030	19030	19030	19030	0
287	20240924	152000	2804214220	19030	19030	19030	19030	0
288	20240924	151900	2804214220	19030	19070	19100	19030	3410
289	20240924	151800	2739228550	19070	19070	19070	19070	2
290	20240924	151700	2739190410	19070	19070	19070	19070	20
291	20240924	151600	2738809010	19070	19070	19070	19070	30
292	20240924	151500	2738236910	19070	19100	19100	19070	1285
293	20240924	151400	2713707270	19110	19120	19120	19110	152
294	20240924	151300	2710802500	19110	19120	19120	19110	321
295	20240924	151200	2704665010	19120	19100	19120	19100	432
296	20240924	151100	2696407170	19120	19110	19120	19110	535
297	20240924	151000	2686181060	19110	19110	19110	19110	239
298	20240924	150900	2681613770	19110	19110	19110	19110	97
299	20240924	150800	2679760100	19110	19110	19110	19110	210
300	20240924	150700	2675747000	19110	19110	19110	19110	50
301	20240924	150600	2674791500	19110	19120	19120	19110	400
302	20240924	150500	2667145500	19120	19120	19120	19120	78
303	20240924	150400	2665654140	19120	19120	19120	19120	535
304	20240924	150300	2655424940	19120	19130	19130	19120	7
305	20240924	150200	2655291090	19120	19120	19120	19120	362
306	20240924	150100	2648369650	19130	19130	19130	19120	168
307	20240924	150000	2645156610	19130	19110	19130	19100	1396
308	20240924	145900	2618466220	19120	19090	19120	19090	1857
309	20240924	145800	2582988310	19100	19100	19100	19090	539
310	20240924	145700	2572697910	19090	19090	19090	19080	795
311	20240924	145600	2557526360	19080	19080	19080	19080	149
312	20240924	145500	2554683440	19080	19080	19090	19080	1341
313	20240924	145400	2529086750	19070	19080	19080	19070	101
314	20240924	145300	2527160670	19070	19070	19070	19070	40
315	20240924	145200	2526397870	19070	19080	19080	19070	100
316	20240924	145100	2524489950	19090	19090	19090	19090	0
317	20240924	145000	2524489950	19090	19090	19090	19090	0
318	20240924	144900	2524489950	19090	19080	19090	19080	72
319	20240924	144800	2523116150	19090	19090	19090	19090	200
320	20240924	144700	2519298150	19090	19080	19090	19080	201
321	20240924	144600	2515461070	19090	19090	19090	19090	2
322	20240924	144500	2515422890	19060	19080	19080	19060	751
323	20240924	144400	2501099400	19090	19090	19090	19090	0
324	20240924	144300	2501099400	19090	19090	19090	19090	10
325	20240924	144200	2500908500	19090	19090	19090	19090	1
326	20240924	144100	2500889410	19090	19090	19090	19090	35
327	20240924	144000	2500221260	19090	19090	19090	19090	298
328	20240924	143900	2494532440	19090	19090	19090	19090	20
329	20240924	143800	2494150640	19090	19080	19090	19080	588
330	20240924	143700	2482926730	19090	19090	19090	19090	0
331	20240924	143600	2482926730	19090	19060	19090	19060	5
332	20240924	143500	2482831370	19050	19050	19050	19050	0
333	20240924	143400	2482831370	19050	19090	19090	19050	5201
334	20240924	143300	2383729770	19090	19090	19090	19090	6
335	20240924	143200	2383615230	19100	19110	19110	19100	713
336	20240924	143100	2369991930	19110	19100	19110	19100	907
337	20240924	143000	2352666230	19100	19090	19100	19090	73
338	20240924	142900	2351271940	19090	19090	19090	19090	50
339	20240924	142800	2350317440	19100	19100	19100	19100	53
340	20240924	142700	2349305140	19100	19110	19110	19100	1143
341	20240924	142600	2327472360	19120	19060	19120	19060	3355
342	20240924	142500	2263430030	19060	19020	19060	19020	2577
343	20240924	142400	2214379430	19020	18990	19020	18990	2867
344	20240924	142300	2159898750	18980	18980	18990	18980	399
345	20240924	142200	2152322350	18980	18980	18980	18980	156
346	20240924	142100	2149361470	18980	18980	18980	18980	44
347	20240924	142000	2148526350	18980	18980	18980	18980	381
348	20240924	141900	2141294970	19000	18990	19000	18990	978
349	20240924	141800	2122720910	18980	18980	18980	18980	9
350	20240924	141700	2122550090	18990	18990	18990	18990	0
351	20240924	141600	2122550090	18990	18990	18990	18990	2
352	20240924	141500	2122512110	18980	18980	18980	18980	71
353	20240924	141400	2121164530	18990	18990	18990	18990	0
354	20240924	141300	2121164530	18990	18990	18990	18990	0
355	20240924	141200	2121164530	18990	18990	18990	18990	70
356	20240924	141100	2119835230	18980	18980	18980	18980	54
357	20240924	141000	2118810310	19000	19000	19000	19000	2
358	20240924	140900	2118772310	19000	19000	19000	19000	0
359	20240924	140800	2118772310	19000	19000	19000	19000	0
360	20240924	140700	2118772310	19000	18990	19000	18990	3
361	20240924	140600	2118715320	18990	18990	18990	18990	1
362	20240924	140500	2118696330	18990	18990	18990	18990	61
363	20240924	140400	2117537940	18990	18990	18990	18990	0
364	20240924	140300	2117537940	18990	18990	18990	18990	604
365	20240924	140200	2106067980	19000	19000	19000	19000	2
366	20240924	140100	2106029980	18980	18990	18990	18980	250
367	20240924	140000	2101283340	19000	19000	19000	19000	0
368	20240924	135900	2101283340	19000	19000	19000	19000	2
369	20240924	135800	2101245340	19000	19000	19000	19000	7
370	20240924	135700	2101112340	19000	19000	19000	19000	30
371	20240924	135600	2100542340	19000	19000	19000	19000	123
372	20240924	135500	2098205340	19000	18990	19000	18990	551
373	20240924	135400	2087741350	18990	18990	18990	18990	201
374	20240924	135300	2083924360	18990	18970	18990	18970	569
375	20240924	135200	2073120430	18990	18990	18990	18990	0
376	20240924	135100	2073120430	18990	18980	18990	18980	92
377	20240924	135000	2071374250	18980	18980	18980	18980	5
378	20240924	134900	2071279350	18980	18980	18980	18980	50
379	20240924	134800	2070330350	18990	18990	18990	18990	0
380	20240924	134700	2070330350	18990	18990	18990	18990	0
381	20240924	134600	2070330350	18990	18980	18990	18980	20
382	20240924	134500	2069950590	18990	18990	18990	18990	1
383	20240924	134400	2069931600	18970	18970	18970	18970	96
384	20240924	134300	2068110480	18980	18990	18990	18980	7
385	20240924	134200	2067977600	18980	18980	18980	18980	0
386	20240924	134100	2067977600	18980	18980	18980	18980	21
387	20240924	134000	2067579020	18980	18980	18980	18980	79
388	20240924	133900	2066079600	18980	18980	18980	18980	4
389	20240924	133800	2066003680	18980	18980	18980	18980	271
390	20240924	133700	2060860100	18980	18980	18980	18980	1
391	20240924	133600	2060841120	18980	18980	18980	18980	50
392	20240924	133500	2059892120	18980	18980	18980	18970	779
393	20240924	133400	2045111970	18980	18970	18980	18970	286
394	20240924	133300	2039684690	18960	18960	18960	18960	27
395	20240924	133200	2039172770	18960	18960	18960	18960	13
396	20240924	133100	2038926290	18970	18970	18970	18970	0
397	20240924	133000	2038926290	18970	18970	18970	18970	93
398	20240924	132900	2037162080	18970	18970	18970	18970	3
399	20240924	132800	2037105170	18980	18980	18980	18980	0
400	20240924	132700	2037105170	18980	18980	18980	18980	2
401	20240924	132600	2037067210	18970	18970	18970	18970	4
402	20240924	132500	2036991330	18970	18970	18970	18970	0
403	20240924	132400	2036991330	18970	18970	18970	18970	0
404	20240924	132300	2036991330	18970	18970	18970	18970	100
405	20240924	132200	2035094330	18960	18950	18960	18950	399
406	20240924	132100	2027529340	18950	18950	18950	18950	300
407	20240924	132000	2021844340	18960	18960	18960	18960	0
408	20240924	131900	2021844340	18960	18960	18960	18960	11
409	20240924	131800	2021635780	18960	18960	18960	18960	0
410	20240924	131700	2021635780	18960	18960	18960	18960	100
411	20240924	131600	2019739780	18980	18960	18980	18960	185
412	20240924	131500	2016231380	18960	18970	18970	18960	256
413	20240924	131400	2011376620	18960	18970	18970	18960	438
414	20240924	131300	2003069100	18970	18970	18970	18970	0
415	20240924	131200	2003069100	18970	18970	18970	18970	61
416	20240924	131100	2001911930	18970	18970	18970	18970	50
417	20240924	131000	2000963430	18980	18980	18980	18980	0
418	20240924	130900	2000963430	18980	18980	18980	18980	0
419	20240924	130800	2000963430	18980	18970	18980	18970	98
420	20240924	130700	1999104350	18970	18970	18970	18970	0
421	20240924	130600	1999104350	18970	18970	18970	18970	600
422	20240924	130500	1987722350	18960	18960	18960	18960	20
423	20240924	130400	1987343150	18970	18970	18970	18970	12
424	20240924	130300	1987115510	18970	18970	18970	18970	0
425	20240924	130200	1987115510	18970	18980	18980	18970	3
426	20240924	130100	1987058580	18970	18970	18970	18970	100
427	20240924	130000	1985161580	18970	18970	18970	18970	110
428	20240924	125900	1983074880	18970	18970	18970	18970	0
429	20240924	125800	1983074880	18970	18970	18970	18970	100
430	20240924	125700	1981177880	18970	18970	18970	18970	263
431	20240924	125600	1976188770	18970	18970	18970	18970	37
432	20240924	125500	1975486880	18980	18980	18980	18980	10
433	20240924	125400	1975297080	18980	18980	18980	18980	0
434	20240924	125300	1975297080	18980	18980	18980	18980	0
435	20240924	125200	1975297080	18980	18980	18980	18980	12
436	20240924	125100	1975069320	18980	18980	18980	18980	90
437	20240924	125000	1973361120	18970	18970	18970	18970	0
438	20240924	124900	1973361120	18970	18970	18970	18970	150
439	20240924	124800	1970515620	18980	18980	18980	18980	0
440	20240924	124700	1970515620	18980	18970	18980	18970	4
441	20240924	124600	1970439730	18970	18970	18970	18970	158
442	20240924	124500	1967442470	18970	18970	18970	18970	2277
443	20240924	124400	1924247780	18960	18960	18960	18960	201
444	20240924	124300	1920436820	18970	18970	18970	18970	30
445	20240924	124200	1919867720	18970	18960	18970	18960	2
446	20240924	124100	1919829790	18960	18960	18960	18960	0
447	20240924	124000	1919829790	18960	18960	18960	18960	69
448	20240924	123900	1918521550	18970	18970	18970	18970	10
449	20240924	123800	1918331850	18960	18960	18960	18960	0
450	20240924	123700	1918331850	18960	18970	18970	18960	329
451	20240924	123600	1912092990	18960	18960	18960	18960	3
452	20240924	123500	1912036110	18960	18940	18960	18940	3065
453	20240924	123400	1853952070	18930	18930	18930	18930	0
454	20240924	123300	1853952070	18930	18930	18930	18930	0
455	20240924	123200	1853952070	18930	18930	18930	18930	0
456	20240924	123100	1853952070	18930	18930	18930	18930	78
457	20240924	123000	1852475530	18920	18920	18920	18920	0
458	20240924	122900	1852475530	18920	18920	18920	18920	3
459	20240924	122800	1852418770	18910	18910	18910	18910	50
460	20240924	122700	1851473270	18910	18910	18910	18910	0
461	20240924	122600	1851473270	18910	18910	18910	18910	20
462	20240924	122500	1851095070	18920	18920	18920	18920	0
463	20240924	122400	1851095070	18920	18920	18920	18920	1
464	20240924	122300	1851076150	18920	18920	18920	18920	2
465	20240924	122200	1851038310	18910	18910	18910	18910	260
466	20240924	122100	1846121710	18910	18910	18910	18910	295
467	20240924	122000	1840543260	18900	18900	18900	18900	1200
468	20240924	121900	1817863260	18900	18900	18900	18900	0
469	20240924	121800	1817863260	18900	18910	18910	18900	3000
470	20240924	121700	1761161660	18920	18920	18920	18920	4
471	20240924	121600	1761085980	18930	18910	18930	18910	1498
472	20240924	121500	1732751030	18900	18900	18900	18900	1032
473	20240924	121400	1713246230	18900	18910	18910	18900	12
474	20240924	121300	1713019330	18910	18900	18910	18900	215
475	20240924	121200	1708955680	18910	18910	18910	18910	68
476	20240924	121100	1707669800	18930	18930	18930	18930	50
477	20240924	121000	1706723300	18910	18930	18930	18910	1540
478	20240924	120900	1677598410	18940	18940	18940	18940	0
479	20240924	120800	1677598410	18940	18930	18940	18930	560
480	20240924	120700	1666993900	18920	18910	18920	18900	866
481	20240924	120600	1650615970	18910	18920	18920	18910	496
482	20240924	120500	1641235910	18910	18910	18910	18910	0
483	20240924	120400	1641235910	18910	18910	18910	18910	1200
484	20240924	120300	1618543910	18930	18930	18930	18930	1
485	20240924	120200	1618524980	18900	18900	18900	18900	0
486	20240924	120100	1618524980	18900	18910	18910	18900	110
487	20240924	120000	1616444970	18910	18920	18920	18910	840
488	20240924	115900	1600558180	18920	18940	18940	18920	1041
489	20240924	115800	1580857160	18940	18940	18940	18940	0
490	20240924	115700	1580857160	18940	18940	18940	18940	92
491	20240924	115600	1579114680	18940	18940	18940	18940	162
492	20240924	115500	1576046400	18940	18940	18940	18940	57
493	20240924	115400	1574966820	18940	18940	18940	18940	0
494	20240924	115300	1574966820	18940	18940	18940	18940	1
495	20240924	115200	1574947880	18930	18930	18930	18930	77
496	20240924	115100	1573490270	18930	18940	18940	18930	12
497	20240924	115000	1573263100	18920	18930	18930	18920	441
498	20240924	114900	1564919280	18930	18940	18940	18930	76
499	20240924	114800	1563480350	18930	18930	18930	18930	100
500	20240924	114700	1561587350	18930	18930	18930	18930	119
501	20240924	114600	1559334680	18930	18930	18930	18930	135
502	20240924	114500	1556779130	18940	18940	18940	18930	201
503	20240924	114400	1552973710	18930	18950	18950	18920	1252
504	20240924	114300	1529269430	18950	18950	18950	18950	49
505	20240924	114200	1528340880	18950	18960	18960	18950	1051
506	20240924	114100	1508416200	18970	18970	18970	18970	0
507	20240924	114000	1508416200	18970	18970	18970	18970	84
508	20240924	113900	1506822720	18970	18970	18970	18970	0
509	20240924	113800	1506822720	18970	18970	18970	18970	67
510	20240924	113700	1505551730	18970	18970	18970	18970	0
511	20240924	113600	1505551730	18970	18970	18970	18970	51
512	20240924	113500	1504584260	18970	18970	18970	18970	1
513	20240924	113400	1504565290	18960	18960	18960	18960	363
514	20240924	113300	1497682810	18960	18970	18970	18960	112
515	20240924	113200	1495558270	18970	18980	18980	18960	166
516	20240924	113100	1492408460	18980	18980	18980	18980	347
517	20240924	113000	1485822400	18980	18980	18980	18980	284
518	20240924	112900	1480432080	18990	18990	18990	18990	153
519	20240924	112800	1477526610	18990	18990	18990	18990	174
520	20240924	112700	1474222350	18990	18990	18990	18990	151
521	20240924	112600	1471354860	18990	18990	18990	18990	81
522	20240924	112500	1469816670	18990	18990	18990	18990	22
523	20240924	112400	1469398890	18990	18990	18990	18990	1
524	20240924	112300	1469379900	18990	18990	18990	18990	0
525	20240924	112200	1469379900	18990	19000	19000	18990	197
526	20240924	112100	1465638500	19000	19000	19000	19000	38
527	20240924	112000	1464916500	18990	18990	18990	18990	1
528	20240924	111900	1464897510	19000	19000	19000	19000	0
529	20240924	111800	1464897510	19000	19000	19000	19000	0
530	20240924	111700	1464897510	19000	19000	19000	19000	3
531	20240924	111600	1464840510	19000	19000	19000	19000	2
532	20240924	111500	1464802510	18990	18990	18990	18990	0
533	20240924	111400	1464802510	18990	18990	18990	18990	0
534	20240924	111300	1464802510	18990	18990	18990	18990	3
535	20240924	111200	1464745540	18990	18990	18990	18990	10
536	20240924	111100	1464555640	18990	18990	18990	18990	0
537	20240924	111000	1464555640	18990	18990	19000	18990	77
538	20240924	110900	1463093360	19010	19010	19010	19010	0
539	20240924	110800	1463093360	19010	19010	19010	18990	845
540	20240924	110700	1447046500	19000	19000	19000	19000	5
541	20240924	110600	1446951500	19010	19010	19010	19010	2
542	20240924	110500	1446913480	19030	19030	19030	19030	0
543	20240924	110400	1446913480	19030	19000	19030	19000	63
544	20240924	110300	1445716290	19000	19000	19000	19000	4
545	20240924	110200	1445640290	19020	19020	19020	19020	11
546	20240924	110100	1445431070	19020	18990	19020	18990	433
547	20240924	110000	1437202950	18990	18990	18990	18990	0
548	20240924	105900	1437202950	18990	18990	18990	18990	40
549	20240924	105800	1436443350	19000	19000	19010	19000	102
550	20240924	105700	1434505330	19010	19010	19010	19010	4
551	20240924	105600	1434429290	18990	18990	19020	18990	66
552	20240924	105500	1433174300	18990	18990	18990	18990	0
553	20240924	105400	1433174300	18990	18990	18990	18990	11
554	20240924	105300	1432965410	18990	19000	19000	18990	370
555	20240924	105200	1425936170	19000	19000	19000	19000	175
556	20240924	105100	1422611170	19000	19000	19000	19000	1
557	20240924	105000	1422592170	18990	19020	19020	18990	5841
558	20240924	104900	1311629880	19020	19070	19070	19020	15456
559	20240924	104800	1017317580	19060	19070	19070	19060	398
560	20240924	104700	1009731350	19070	19070	19070	19070	0
561	20240924	104600	1009731350	19070	19070	19070	19070	5
562	20240924	104500	1009636000	19070	19070	19070	19070	2
563	20240924	104400	1009597860	19060	19070	19070	19060	436
564	20240924	104300	1001283350	19070	19070	19070	19070	857
565	20240924	104200	984940360	19070	19070	19070	19070	69
566	20240924	104100	983624530	19070	19070	19070	19070	0
567	20240924	104000	983624530	19070	19080	19080	19070	533
568	20240924	103900	973456310	19100	19100	19100	19100	0
569	20240924	103800	973456310	19100	19100	19100	19100	0
570	20240924	103700	973456310	19100	19100	19100	19100	0
571	20240924	103600	973456310	19100	19100	19100	19080	204
572	20240924	103500	969563900	19100	19100	19100	19100	3
573	20240924	103400	969506600	19090	19090	19090	19090	2
574	20240924	103300	969468420	19090	19090	19090	19090	513
575	20240924	103200	959675250	19100	19100	19100	19100	147
576	20240924	103100	956867550	19110	19100	19110	19100	88
577	20240924	103000	955186470	19100	19100	19100	19100	0
578	20240924	102900	955186470	19100	19100	19110	19100	93
579	20240924	102800	953410160	19100	19100	19100	19100	268
580	20240924	102700	948291360	19100	19100	19100	19100	102
581	20240924	102600	946343160	19090	19090	19090	19090	6
582	20240924	102500	946228620	19100	19100	19100	19100	201
583	20240924	102400	942389520	19100	19100	19100	19100	0
584	20240924	102300	942389520	19100	19090	19100	19090	21
585	20240924	102200	941988610	19110	19100	19110	19090	53
586	20240924	102100	940976300	19110	19100	19110	19100	149
587	20240924	102000	938130380	19100	19110	19110	19100	557
588	20240924	101900	927490690	19110	19110	19110	19110	193
589	20240924	101800	923802460	19110	19120	19120	19110	289
590	20240924	101700	918277040	19120	19130	19130	19120	198
591	20240924	101600	914490300	19130	19140	19140	19130	191
592	20240924	101500	910836460	19130	19130	19130	19130	15
593	20240924	101400	910549510	19150	19150	19150	19150	0
594	20240924	101300	910549510	19150	19130	19150	19130	7
595	20240924	101200	910415560	19150	19150	19150	19150	238
596	20240924	101100	905857860	19140	19150	19150	19140	536
597	20240924	101000	895595960	19150	19160	19160	19150	159
598	20240924	100900	892550530	19170	19160	19170	19160	5
599	20240924	100800	892454710	19160	19160	19160	19160	215
600	20240924	100700	888335310	19160	19160	19160	19160	11
601	20240924	100600	888124550	19160	19160	19160	19160	52
602	20240924	100500	887128230	19170	19170	19170	19160	206
603	20240924	100400	883179230	19170	19150	19170	19150	1115
604	20240924	100300	861814700	19170	19140	19170	19140	996
605	20240924	100200	842734340	19110	19100	19150	19100	2935
606	20240924	100100	786584620	19060	19100	19100	19060	7001
607	20240924	100000	653104890	19100	19100	19100	19100	0
608	20240924	095900	653104890	19100	19100	19100	19100	1
609	20240924	095800	653085790	19100	19100	19100	19100	1
610	20240924	095700	653066690	19110	19110	19110	19110	0
611	20240924	095600	653066690	19110	19110	19110	19110	0
612	20240924	095500	653066690	19110	19090	19110	19090	404
613	20240924	095400	645354290	19090	19090	19090	19090	2
614	20240924	095300	645316110	19120	19100	19120	19090	318
615	20240924	095200	639243630	19100	19100	19100	19100	787
616	20240924	095100	624211930	19100	19100	19100	19100	133
617	20240924	095000	621671630	19100	19100	19110	19100	652
618	20240924	094900	609217170	19100	19100	19100	19100	54
619	20240924	094800	608185770	19100	19100	19120	19100	1203
620	20240924	094700	585205910	19110	19100	19110	19100	135
621	20240924	094600	582626110	19100	19110	19110	19100	8
622	20240924	094500	582473260	19120	19080	19120	19080	19
623	20240924	094400	582110420	19080	19110	19110	19080	96
624	20240924	094300	580276630	19110	19090	19110	19080	101
625	20240924	094200	578349510	19080	19080	19080	19080	10
626	20240924	094100	578158710	19120	19120	19120	19120	0
627	20240924	094000	578158710	19120	19130	19130	19080	806
628	20240924	093900	562780000	19120	19100	19120	19080	1816
629	20240924	093800	528081830	19100	19110	19110	19100	90
630	20240924	093700	526362130	19110	19110	19120	19110	4902
631	20240924	093600	432683910	19110	19050	19110	19050	6975
632	20240924	093500	299596960	19040	19040	19040	19040	162
633	20240924	093400	296512480	19040	19000	19040	19000	54
634	20240924	093300	295486400	19040	19010	19040	19010	173
635	20240924	093200	292196610	19010	19010	19010	19010	58
636	20240924	093100	291094030	19040	19050	19050	19040	4
637	20240924	093000	291017850	19040	19050	19050	19030	619
638	20240924	092900	279231790	19050	19000	19050	19000	1952
639	20240924	092800	242100120	19010	19000	19010	19000	3
640	20240924	092700	242043100	19010	18970	19010	18970	1603
641	20240924	092600	211577670	18970	18980	18980	18970	5
642	20240924	092500	211482800	18970	18970	18970	18970	308
643	20240924	092400	205640040	18970	18970	18970	18970	2
644	20240924	092300	205602100	18940	18930	18940	18920	868
645	20240924	092200	189166730	18930	18930	18930	18930	400
646	20240924	092100	181594730	18930	18940	18940	18930	771
647	20240924	092000	166998190	18940	18940	18940	18940	251
648	20240924	091900	162244250	18930	18930	18930	18930	14
649	20240924	091800	161979230	18930	18940	18940	18930	540
650	20240924	091700	151756930	18970	18920	18970	18920	8
651	20240924	091600	151605370	18930	18940	18940	18930	820
652	20240924	091500	136074600	18930	18940	18940	18930	659
653	20240924	091400	123596440	18940	18960	18960	18940	246
654	20240924	091300	118934800	18990	18960	18990	18960	52
655	20240924	091200	117948820	18960	18960	18960	18960	196
656	20240924	091100	114232660	18930	18930	18930	18930	170
657	20240924	091000	111014560	18930	18990	18990	18930	900
658	20240924	090900	93961820	18960	18970	18970	18960	579
659	20240924	090800	82982930	19010	19000	19010	18970	771
660	20240924	090700	68334020	18960	19010	19010	18960	341
661	20240924	090600	61863010	19010	18950	19020	18950	659
662	20240924	090500	49331510	18950	18950	19010	18950	149
663	20240924	090400	46507840	18950	19010	19020	18950	488
664	20240924	090300	37246190	19000	19000	19000	19000	57
665	20240924	090200	36163190	19000	19010	19010	19000	119
666	20240924	090100	33902000	19010	18980	19020	18980	716
667	20240924	090000	20297680	18980	18950	18980	18950	1070