KissMeData/123860/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	201400	609173930	19140	19140	19140	19140	438
3	20240909	201300	609173930	19140	19140	19140	19140	0
4	20240909	201200	609173930	19140	19140	19140	19140	0
5	20240909	201100	609173930	19140	19140	19140	19140	0
6	20240909	201000	609173930	19140	19140	19140	19140	0
7	20240909	200900	609173930	19140	19140	19140	19140	0
8	20240909	200800	609173930	19140	19140	19140	19140	0
9	20240909	200700	609173930	19140	19140	19140	19140	0
10	20240909	200600	609173930	19140	19140	19140	19140	0
11	20240909	200500	609173930	19140	19140	19140	19140	0
12	20240909	200400	609173930	19140	19140	19140	19140	0
13	20240909	200300	609173930	19140	19140	19140	19140	0
14	20240909	200200	609173930	19140	19140	19140	19140	0
15	20240909	200100	609173930	19140	19140	19140	19140	0
16	20240909	200000	609173930	19140	19140	19140	19140	0
17	20240909	195900	609173930	19140	19140	19140	19140	0
18	20240909	195800	609173930	19140	19140	19140	19140	0
19	20240909	195700	609173930	19140	19140	19140	19140	0
20	20240909	195600	609173930	19140	19140	19140	19140	0
21	20240909	195500	609173930	19140	19140	19140	19140	0
22	20240909	195400	609173930	19140	19140	19140	19140	0
23	20240909	195300	609173930	19140	19140	19140	19140	0
24	20240909	195200	609173930	19140	19140	19140	19140	0
25	20240909	195100	609173930	19140	19140	19140	19140	0
26	20240909	195000	609173930	19140	19140	19140	19140	0
27	20240909	194900	609173930	19140	19140	19140	19140	0
28	20240909	194800	609173930	19140	19140	19140	19140	0
29	20240909	194700	609173930	19140	19140	19140	19140	0
30	20240909	194600	609173930	19140	19140	19140	19140	0
31	20240909	194500	609173930	19140	19140	19140	19140	0
32	20240909	194400	609173930	19140	19140	19140	19140	438
33	20240909	194300	609173930	19140	19140	19140	19140	0
34	20240909	194200	609173930	19140	19140	19140	19140	0
35	20240909	194100	609173930	19140	19140	19140	19140	0
36	20240909	194000	609173930	19140	19140	19140	19140	0
37	20240909	193900	609173930	19140	19140	19140	19140	0
38	20240909	193800	609173930	19140	19140	19140	19140	0
39	20240909	193700	609173930	19140	19140	19140	19140	0
40	20240909	193600	609173930	19140	19140	19140	19140	0
41	20240909	193500	609173930	19140	19140	19140	19140	0
42	20240909	193400	609173930	19140	19140	19140	19140	0
43	20240909	193300	609173930	19140	19140	19140	19140	0
44	20240909	193200	609173930	19140	19140	19140	19140	0
45	20240909	193100	609173930	19140	19140	19140	19140	0
46	20240909	193000	609173930	19140	19140	19140	19140	0
47	20240909	192900	609173930	19140	19140	19140	19140	0
48	20240909	192800	609173930	19140	19140	19140	19140	0
49	20240909	192700	609173930	19140	19140	19140	19140	0
50	20240909	192600	609173930	19140	19140	19140	19140	0
51	20240909	192500	609173930	19140	19140	19140	19140	0
52	20240909	192400	609173930	19140	19140	19140	19140	0
53	20240909	192300	609173930	19140	19140	19140	19140	0
54	20240909	192200	609173930	19140	19140	19140	19140	0
55	20240909	192100	609173930	19140	19140	19140	19140	0
56	20240909	192000	609173930	19140	19140	19140	19140	0
57	20240909	191900	609173930	19140	19140	19140	19140	0
58	20240909	191800	609173930	19140	19140	19140	19140	0
59	20240909	191700	609173930	19140	19140	19140	19140	0
60	20240909	191600	609173930	19140	19140	19140	19140	0
61	20240909	191500	609173930	19140	19140	19140	19140	0
62	20240909	191400	609173930	19140	19140	19140	19140	438
63	20240909	191300	609173930	19140	19140	19140	19140	0
64	20240909	191200	609173930	19140	19140	19140	19140	0
65	20240909	191100	609173930	19140	19140	19140	19140	0
66	20240909	191000	609173930	19140	19140	19140	19140	0
67	20240909	190900	609173930	19140	19140	19140	19140	0
68	20240909	190800	609173930	19140	19140	19140	19140	0
69	20240909	190700	609173930	19140	19140	19140	19140	0
70	20240909	190600	609173930	19140	19140	19140	19140	0
71	20240909	190500	609173930	19140	19140	19140	19140	0
72	20240909	190400	609173930	19140	19140	19140	19140	0
73	20240909	190300	609173930	19140	19140	19140	19140	0
74	20240909	190200	609173930	19140	19140	19140	19140	0
75	20240909	190100	609173930	19140	19140	19140	19140	0
76	20240909	190000	609173930	19140	19140	19140	19140	0
77	20240909	185900	609173930	19140	19140	19140	19140	0
78	20240909	185800	609173930	19140	19140	19140	19140	0
79	20240909	185700	609173930	19140	19140	19140	19140	0
80	20240909	185600	609173930	19140	19140	19140	19140	0
81	20240909	185500	609173930	19140	19140	19140	19140	0
82	20240909	185400	609173930	19140	19140	19140	19140	0
83	20240909	185300	609173930	19140	19140	19140	19140	0
84	20240909	185200	609173930	19140	19140	19140	19140	0
85	20240909	185100	609173930	19140	19140	19140	19140	0
86	20240909	185000	609173930	19140	19140	19140	19140	0
87	20240909	184900	609173930	19140	19140	19140	19140	0
88	20240909	184800	609173930	19140	19140	19140	19140	0
89	20240909	184700	609173930	19140	19140	19140	19140	0
90	20240909	184600	609173930	19140	19140	19140	19140	0
91	20240909	184500	609173930	19140	19140	19140	19140	0
92	20240909	184400	609173930	19140	19140	19140	19140	438
93	20240909	184300	609173930	19140	19140	19140	19140	0
94	20240909	184200	609173930	19140	19140	19140	19140	0
95	20240909	184100	609173930	19140	19140	19140	19140	0
96	20240909	184000	609173930	19140	19140	19140	19140	0
97	20240909	183900	609173930	19140	19140	19140	19140	0
98	20240909	183800	609173930	19140	19140	19140	19140	0
99	20240909	183700	609173930	19140	19140	19140	19140	0
100	20240909	183600	609173930	19140	19140	19140	19140	0
101	20240909	183500	609173930	19140	19140	19140	19140	0
102	20240909	183400	609173930	19140	19140	19140	19140	0
103	20240909	183300	609173930	19140	19140	19140	19140	0
104	20240909	183200	609173930	19140	19140	19140	19140	0
105	20240909	183100	609173930	19140	19140	19140	19140	0
106	20240909	183000	609173930	19140	19140	19140	19140	0
107	20240909	182900	609173930	19140	19140	19140	19140	0
108	20240909	182800	609173930	19140	19140	19140	19140	0
109	20240909	182700	609173930	19140	19140	19140	19140	0
110	20240909	182600	609173930	19140	19140	19140	19140	0
111	20240909	182500	609173930	19140	19140	19140	19140	0
112	20240909	182400	609173930	19140	19140	19140	19140	0
113	20240909	182300	609173930	19140	19140	19140	19140	0
114	20240909	182200	609173930	19140	19140	19140	19140	0
115	20240909	182100	609173930	19140	19140	19140	19140	0
116	20240909	182000	609173930	19140	19140	19140	19140	0
117	20240909	181900	609173930	19140	19140	19140	19140	0
118	20240909	181800	609173930	19140	19140	19140	19140	0
119	20240909	181700	609173930	19140	19140	19140	19140	0
120	20240909	181600	609173930	19140	19140	19140	19140	0
121	20240909	181500	609173930	19140	19140	19140	19140	0
122	20240909	181400	609173930	19140	19140	19140	19140	438
123	20240909	181300	609173930	19140	19140	19140	19140	0
124	20240909	181200	609173930	19140	19140	19140	19140	0
125	20240909	181100	609173930	19140	19140	19140	19140	0
126	20240909	181000	609173930	19140	19140	19140	19140	0
127	20240909	180900	609173930	19140	19140	19140	19140	0
128	20240909	180800	609173930	19140	19140	19140	19140	0
129	20240909	180700	609173930	19140	19140	19140	19140	0
130	20240909	180600	609173930	19140	19140	19140	19140	0
131	20240909	180500	609173930	19140	19140	19140	19140	0
132	20240909	180400	609173930	19140	19140	19140	19140	0
133	20240909	180300	609173930	19140	19140	19140	19140	0
134	20240909	180200	609173930	19140	19140	19140	19140	0
135	20240909	180100	609173930	19140	19140	19140	19140	0
136	20240909	180000	609173930	19140	19140	19140	19140	0
137	20240909	175900	609173930	19140	19140	19140	19140	0
138	20240909	175800	609173930	19140	19140	19140	19140	0
139	20240909	175700	609173930	19140	19140	19140	19140	0
140	20240909	175600	609173930	19140	19140	19140	19140	0
141	20240909	175500	609173930	19140	19140	19140	19140	0
142	20240909	175400	609173930	19140	19140	19140	19140	0
143	20240909	175300	609173930	19140	19140	19140	19140	0
144	20240909	175200	609173930	19140	19140	19140	19140	0
145	20240909	175100	609173930	19140	19140	19140	19140	0
146	20240909	175000	609173930	19140	19140	19140	19140	0
147	20240909	174900	609173930	19140	19140	19140	19140	0
148	20240909	174800	609173930	19140	19140	19140	19140	0
149	20240909	174700	609173930	19140	19140	19140	19140	0
150	20240909	174600	609173930	19140	19140	19140	19140	0
151	20240909	174500	609173930	19140	19140	19140	19140	0
152	20240909	174400	609173930	19140	19140	19140	19140	438
153	20240909	174300	609173930	19140	19140	19140	19140	0
154	20240909	174200	609173930	19140	19140	19140	19140	0
155	20240909	174100	609173930	19140	19140	19140	19140	0
156	20240909	174000	609173930	19140	19140	19140	19140	0
157	20240909	173900	609173930	19140	19140	19140	19140	0
158	20240909	173800	609173930	19140	19140	19140	19140	0
159	20240909	173700	609173930	19140	19140	19140	19140	0
160	20240909	173600	609173930	19140	19140	19140	19140	0
161	20240909	173500	609173930	19140	19140	19140	19140	0
162	20240909	173400	609173930	19140	19140	19140	19140	0
163	20240909	173300	609173930	19140	19140	19140	19140	0
164	20240909	173200	609173930	19140	19140	19140	19140	0
165	20240909	173100	609173930	19140	19140	19140	19140	0
166	20240909	173000	609173930	19140	19140	19140	19140	0
167	20240909	172900	609173930	19140	19140	19140	19140	0
168	20240909	172800	609173930	19140	19140	19140	19140	0
169	20240909	172700	609173930	19140	19140	19140	19140	0
170	20240909	172600	609173930	19140	19140	19140	19140	0
171	20240909	172500	609173930	19140	19140	19140	19140	0
172	20240909	172400	609173930	19140	19140	19140	19140	0
173	20240909	172300	609173930	19140	19140	19140	19140	0
174	20240909	172200	609173930	19140	19140	19140	19140	0
175	20240909	172100	609173930	19140	19140	19140	19140	0
176	20240909	172000	609173930	19140	19140	19140	19140	0
177	20240909	171900	609173930	19140	19140	19140	19140	0
178	20240909	171800	609173930	19140	19140	19140	19140	0
179	20240909	171700	609173930	19140	19140	19140	19140	0
180	20240909	171600	609173930	19140	19140	19140	19140	0
181	20240909	171500	609173930	19140	19140	19140	19140	0
182	20240909	171400	609173930	19140	19140	19140	19140	438
183	20240909	171300	609173930	19140	19140	19140	19140	0
184	20240909	171200	609173930	19140	19140	19140	19140	0
185	20240909	171100	609173930	19140	19140	19140	19140	0
186	20240909	171000	609173930	19140	19140	19140	19140	0
187	20240909	170900	609173930	19140	19140	19140	19140	0
188	20240909	170800	609173930	19140	19140	19140	19140	0
189	20240909	170700	609173930	19140	19140	19140	19140	0
190	20240909	170600	609173930	19140	19140	19140	19140	0
191	20240909	170500	609173930	19140	19140	19140	19140	0
192	20240909	170400	609173930	19140	19140	19140	19140	0
193	20240909	170300	609173930	19140	19140	19140	19140	0
194	20240909	170200	609173930	19140	19140	19140	19140	0
195	20240909	170100	609173930	19140	19140	19140	19140	0
196	20240909	170000	609173930	19140	19140	19140	19140	0
197	20240909	165900	609173930	19140	19140	19140	19140	0
198	20240909	165800	609173930	19140	19140	19140	19140	0
199	20240909	165700	609173930	19140	19140	19140	19140	0
200	20240909	165600	609173930	19140	19140	19140	19140	0
201	20240909	165500	609173930	19140	19140	19140	19140	0
202	20240909	165400	609173930	19140	19140	19140	19140	0
203	20240909	165300	609173930	19140	19140	19140	19140	0
204	20240909	165200	609173930	19140	19140	19140	19140	0
205	20240909	165100	609173930	19140	19140	19140	19140	0
206	20240909	165000	609173930	19140	19140	19140	19140	0
207	20240909	164900	609173930	19140	19140	19140	19140	0
208	20240909	164800	609173930	19140	19140	19140	19140	0
209	20240909	164700	609173930	19140	19140	19140	19140	0
210	20240909	164600	609173930	19140	19140	19140	19140	0
211	20240909	164500	609173930	19140	19140	19140	19140	0
212	20240909	164400	609173930	19140	19140	19140	19140	438
213	20240909	164300	609173930	19140	19140	19140	19140	0
214	20240909	164200	609173930	19140	19140	19140	19140	0
215	20240909	164100	609173930	19140	19140	19140	19140	0
216	20240909	164000	609173930	19140	19140	19140	19140	0
217	20240909	163900	609173930	19140	19140	19140	19140	0
218	20240909	163800	609173930	19140	19140	19140	19140	0
219	20240909	163700	609173930	19140	19140	19140	19140	0
220	20240909	163600	609173930	19140	19140	19140	19140	0
221	20240909	163500	609173930	19140	19140	19140	19140	0
222	20240909	163400	609173930	19140	19140	19140	19140	0
223	20240909	163300	609173930	19140	19140	19140	19140	0
224	20240909	163200	609173930	19140	19140	19140	19140	0
225	20240909	163100	609173930	19140	19140	19140	19140	0
226	20240909	163000	609173930	19140	19140	19140	19140	0
227	20240909	162900	609173930	19140	19140	19140	19140	0
228	20240909	162800	609173930	19140	19140	19140	19140	0
229	20240909	162700	609173930	19140	19140	19140	19140	0
230	20240909	162600	609173930	19140	19140	19140	19140	0
231	20240909	162500	609173930	19140	19140	19140	19140	0
232	20240909	162400	609173930	19140	19140	19140	19140	0
233	20240909	162300	609173930	19140	19140	19140	19140	0
234	20240909	162200	609173930	19140	19140	19140	19140	0
235	20240909	162100	609173930	19140	19140	19140	19140	0
236	20240909	162000	609173930	19140	19140	19140	19140	0
237	20240909	161900	609173930	19140	19140	19140	19140	0
238	20240909	161800	609173930	19140	19140	19140	19140	0
239	20240909	161700	609173930	19140	19140	19140	19140	0
240	20240909	161600	609173930	19140	19140	19140	19140	0
241	20240909	161500	609173930	19140	19140	19140	19140	0
242	20240909	161400	609173930	19140	19140	19140	19140	438
243	20240909	161300	609173930	19140	19140	19140	19140	0
244	20240909	161200	609173930	19140	19140	19140	19140	0
245	20240909	161100	609173930	19140	19140	19140	19140	0
246	20240909	161000	609173930	19140	19140	19140	19140	0
247	20240909	160900	609173930	19140	19140	19140	19140	0
248	20240909	160800	609173930	19140	19140	19140	19140	0
249	20240909	160700	609173930	19140	19140	19140	19140	0
250	20240909	160600	609173930	19140	19140	19140	19140	0
251	20240909	160500	609173930	19140	19140	19140	19140	0
252	20240909	160400	609173930	19140	19140	19140	19140	0
253	20240909	160300	609173930	19140	19140	19140	19140	0
254	20240909	160200	609173930	19140	19140	19140	19140	0
255	20240909	160100	609173930	19140	19140	19140	19140	0
256	20240909	160000	609173930	19140	19140	19140	19140	0
257	20240909	155900	609173930	19140	19140	19140	19140	0
258	20240909	155800	609173930	19140	19140	19140	19140	0
259	20240909	155700	609173930	19140	19140	19140	19140	0
260	20240909	155600	609173930	19140	19140	19140	19140	0
261	20240909	155500	609173930	19140	19140	19140	19140	0
262	20240909	155400	609173930	19140	19140	19140	19140	0
263	20240909	155300	609173930	19140	19140	19140	19140	0
264	20240909	155200	609173930	19140	19140	19140	19140	0
265	20240909	155100	609173930	19140	19140	19140	19140	0
266	20240909	155000	609173930	19140	19140	19140	19140	0
267	20240909	154900	609173930	19140	19140	19140	19140	0
268	20240909	154800	609173930	19140	19140	19140	19140	0
269	20240909	154700	609173930	19140	19140	19140	19140	0
270	20240909	154600	609173930	19140	19140	19140	19140	0
271	20240909	154500	609173930	19140	19140	19140	19140	0
272	20240909	154400	609173930	19140	19140	19140	19140	438
273	20240909	154300	609173930	19140	19140	19140	19140	0
274	20240909	154200	609173930	19140	19140	19140	19140	0
275	20240909	154100	609173930	19140	19140	19140	19140	0
276	20240909	154000	609173930	19140	19140	19140	19140	0
277	20240909	153900	609173930	19140	19140	19140	19140	0
278	20240909	153800	609173930	19140	19140	19140	19140	0
279	20240909	153700	609173930	19140	19140	19140	19140	0
280	20240909	153600	609173930	19140	19140	19140	19140	0
281	20240909	153500	609173930	19140	19140	19140	19140	0
282	20240909	153400	609173930	19140	19140	19140	19140	0
283	20240909	153300	609173930	19140	19140	19140	19140	0
284	20240909	153200	609173930	19140	19140	19140	19140	0
285	20240909	153100	609173930	19140	19140	19140	19140	0
286	20240909	153000	609173930	19140	19140	19140	19140	438
287	20240909	152900	600790610	19210	19210	19210	19210	0
288	20240909	152800	600790610	19210	19210	19210	19210	0
289	20240909	152700	600790610	19210	19210	19210	19210	0
290	20240909	152600	600790610	19210	19210	19210	19210	0
291	20240909	152500	600790610	19210	19210	19210	19210	0
292	20240909	152400	600790610	19210	19210	19210	19210	0
293	20240909	152300	600790610	19210	19210	19210	19210	0
294	20240909	152200	600790610	19210	19210	19210	19210	0
295	20240909	152100	600790610	19210	19210	19210	19210	0
296	20240909	152000	600790610	19210	19210	19210	19210	0
297	20240909	151900	600790610	19210	19190	19210	19190	23
298	20240909	151800	600348820	19220	19220	19220	19220	0
299	20240909	151700	600348820	19220	19190	19220	19190	17
300	20240909	151600	600022410	19220	19220	19220	19190	157
301	20240909	151500	597009100	19240	19240	19240	19240	0
302	20240909	151400	597009100	19240	19240	19240	19240	1
303	20240909	151300	596989860	19220	19220	19220	19220	0
304	20240909	151200	596989860	19220	19220	19220	19220	50
305	20240909	151100	596028860	19250	19250	19250	19250	1
306	20240909	151000	596009610	19210	19210	19210	19210	0
307	20240909	150900	596009610	19210	19210	19210	19210	0
308	20240909	150800	596009610	19210	19210	19210	19210	0
309	20240909	150700	596009610	19210	19210	19210	19210	0
310	20240909	150600	596009610	19210	19210	19210	19210	0
311	20240909	150500	596009610	19210	19210	19210	19210	59
312	20240909	150400	594876220	19210	19190	19210	19190	295
313	20240909	150300	589214050	19190	19190	19190	19190	33
314	20240909	150200	588580780	19180	19180	19180	19180	0
315	20240909	150100	588580780	19180	19180	19180	19180	7
316	20240909	150000	588446520	19180	19180	19180	19180	10
317	20240909	145900	588254720	19200	19200	19200	19200	0
318	20240909	145800	588254720	19200	19200	19200	19200	1
319	20240909	145700	588235520	19200	19200	19200	19200	1
320	20240909	145600	588216320	19210	19210	19210	19210	0
321	20240909	145500	588216320	19210	19210	19210	19210	0
322	20240909	145400	588216320	19210	19210	19210	19210	0
323	20240909	145300	588216320	19210	19210	19210	19210	1
324	20240909	145200	588197110	19170	19170	19170	19170	0
325	20240909	145100	588197110	19170	19170	19170	19170	64
326	20240909	145000	586970230	19170	19170	19170	19170	57
327	20240909	144900	585877540	19160	19160	19160	19160	0
328	20240909	144800	585877540	19160	19220	19220	19160	376
329	20240909	144700	578659300	19230	19270	19270	19230	370
330	20240909	144600	571537480	19270	19280	19280	19270	90
331	20240909	144500	569802490	19280	19280	19280	19280	0
332	20240909	144400	569802490	19280	19280	19280	19280	9
333	20240909	144300	569628970	19260	19260	19260	19260	0
334	20240909	144200	569628970	19260	19260	19260	19260	0
335	20240909	144100	569628970	19260	19260	19260	19260	0
336	20240909	144000	569628970	19260	19260	19260	19260	5
337	20240909	143900	569532670	19280	19270	19280	19270	105
338	20240909	143800	567509250	19250	19250	19250	19250	0
339	20240909	143700	567509250	19250	19250	19250	19250	9
340	20240909	143600	567336000	19270	19270	19270	19270	0
341	20240909	143500	567336000	19270	19270	19270	19270	1
342	20240909	143400	567316730	19240	19260	19260	19240	50
343	20240909	143300	566354670	19280	19280	19280	19280	26
344	20240909	143200	565853390	19280	19280	19280	19280	0
345	20240909	143100	565853390	19280	19280	19280	19280	0
346	20240909	143000	565853390	19280	19280	19280	19280	0
347	20240909	142900	565853390	19280	19280	19280	19280	0
348	20240909	142800	565853390	19280	19280	19280	19280	0
349	20240909	142700	565853390	19280	19280	19280	19280	1
350	20240909	142600	565834110	19260	19250	19280	19250	493
351	20240909	142500	556341190	19230	19240	19250	19200	1600
352	20240909	142400	525598270	19300	19300	19300	19300	0
353	20240909	142300	525598270	19300	19230	19300	19220	257
354	20240909	142200	520654890	19250	19250	19270	19250	219
355	20240909	142100	516438540	19250	19250	19250	19250	1
356	20240909	142000	516419290	19250	19250	19250	19250	4
357	20240909	141900	516342290	19330	19330	19330	19330	0
358	20240909	141800	516342290	19330	19270	19330	19270	2
359	20240909	141700	516303690	19270	19360	19360	19250	908
360	20240909	141600	498754300	19400	19400	19400	19400	5
361	20240909	141500	498657300	19380	19380	19380	19380	0
362	20240909	141400	498657300	19380	19380	19380	19380	0
363	20240909	141300	498657300	19380	19380	19380	19380	272
364	20240909	141200	493385940	19430	19430	19430	19430	1
365	20240909	141100	493366510	19400	19400	19400	19400	298
366	20240909	141000	487585310	19400	19320	19400	19310	532
367	20240909	140900	477295640	19320	19320	19320	19320	8
368	20240909	140800	477141080	19330	19330	19330	19330	14
369	20240909	140700	476870460	19310	19310	19310	19310	67
370	20240909	140600	475576690	19320	19320	19320	19320	0
371	20240909	140500	475576690	19320	19320	19320	19320	4
372	20240909	140400	475499410	19350	19340	19350	19340	85
373	20240909	140300	473854760	19350	19350	19350	19350	0
374	20240909	140200	473854760	19350	19350	19350	19350	0
375	20240909	140100	473854760	19350	19350	19350	19350	0
376	20240909	140000	473854760	19350	19300	19350	19300	151
377	20240909	135900	470934000	19320	19320	19320	19320	9
378	20240909	135800	470760120	19330	19330	19330	19330	7
379	20240909	135700	470624810	19300	19300	19300	19300	0
380	20240909	135600	470624810	19300	19300	19300	19300	16
381	20240909	135500	470316010	19300	19300	19300	19300	1
382	20240909	135400	470296710	19330	19330	19330	19330	1
383	20240909	135300	470277380	19290	19290	19290	19290	0
384	20240909	135200	470277380	19290	19290	19290	19290	1
385	20240909	135100	470258090	19290	19340	19340	19290	2
386	20240909	135000	470219460	19290	19280	19290	19280	52
387	20240909	134900	469216560	19280	19270	19280	19270	15
388	20240909	134800	468927470	19260	19260	19260	19260	13
389	20240909	134700	468677090	19280	19280	19280	19280	0
390	20240909	134600	468677090	19280	19280	19280	19280	0
391	20240909	134500	468677090	19280	19280	19280	19280	0
392	20240909	134400	468677090	19280	19280	19280	19280	0
393	20240909	134300	468677090	19280	19270	19280	19270	15
394	20240909	134200	468387980	19260	19260	19260	19260	9
395	20240909	134100	468214640	19290	19290	19290	19290	0
396	20240909	134000	468214640	19290	19290	19290	19290	0
397	20240909	133900	468214640	19290	19290	19290	19290	0
398	20240909	133800	468214640	19290	19290	19290	19290	0
399	20240909	133700	468214640	19290	19290	19290	19290	0
400	20240909	133600	468214640	19290	19290	19290	19290	0
401	20240909	133500	468214640	19290	19290	19290	19290	0
402	20240909	133400	468214640	19290	19290	19290	19290	0
403	20240909	133300	468214640	19290	19290	19290	19290	0
404	20240909	133200	468214640	19290	19290	19290	19290	1
405	20240909	133100	468195350	19240	19240	19240	19240	6
406	20240909	133000	468079910	19240	19240	19240	19240	14
407	20240909	132900	467810550	19240	19170	19240	19170	143
408	20240909	132800	465063930	19180	19180	19180	19180	0
409	20240909	132700	465063930	19180	19180	19180	19180	0
410	20240909	132600	465063930	19180	19180	19180	19180	0
411	20240909	132500	465063930	19180	19180	19180	19180	0
412	20240909	132400	465063930	19180	19180	19180	19180	33
413	20240909	132300	464430990	19200	19200	19200	19200	0
414	20240909	132200	464430990	19200	19200	19200	19200	0
415	20240909	132100	464430990	19200	19200	19200	19200	0
416	20240909	132000	464430990	19200	19200	19200	19200	9
417	20240909	131900	464258190	19210	19210	19210	19210	0
418	20240909	131800	464258190	19210	19210	19210	19210	0
419	20240909	131700	464258190	19210	19210	19210	19210	0
420	20240909	131600	464258190	19210	19210	19210	19210	0
421	20240909	131500	464258190	19210	19210	19210	19210	1
422	20240909	131400	464238980	19200	19200	19200	19200	0
423	20240909	131300	464238980	19200	19200	19200	19200	0
424	20240909	131200	464238980	19200	19200	19200	19200	0
425	20240909	131100	464238980	19200	19200	19200	19200	0
426	20240909	131000	464238980	19200	19190	19200	19190	249
427	20240909	130900	459460490	19180	19180	19180	19180	226
428	20240909	130800	455125810	19190	19190	19190	19190	0
429	20240909	130700	455125810	19190	19190	19190	19190	0
430	20240909	130600	455125810	19190	19190	19190	19190	0
431	20240909	130500	455125810	19190	19210	19210	19190	338
432	20240909	130400	448633030	19250	19200	19250	19200	2
433	20240909	130300	448594580	19190	19200	19200	19190	15
434	20240909	130200	448306670	19190	19190	19190	19190	0
435	20240909	130100	448306670	19190	19190	19190	19190	3
436	20240909	130000	448249100	19220	19170	19220	19170	374
437	20240909	125900	441065500	19170	19170	19170	19170	0
438	20240909	125800	441065500	19170	19160	19170	19150	48
439	20240909	125700	440145620	19160	19170	19170	19160	44
440	20240909	125600	439302220	19170	19170	19170	19170	1
441	20240909	125500	439283050	19160	19160	19160	19160	42
442	20240909	125400	438478330	19160	19160	19160	19160	0
443	20240909	125300	438478330	19160	19160	19160	19160	28
444	20240909	125200	437941850	19180	19180	19180	19180	0
445	20240909	125100	437941850	19180	19180	19180	19180	0
446	20240909	125000	437941850	19180	19180	19180	19180	0
447	20240909	124900	437941850	19180	19180	19180	19180	0
448	20240909	124800	437941850	19180	19180	19180	19180	0
449	20240909	124700	437941850	19180	19180	19180	19180	2
450	20240909	124600	437903490	19150	19150	19150	19150	22
451	20240909	124500	437482190	19140	19130	19140	19130	13
452	20240909	124400	437233460	19120	19120	19120	19120	0
453	20240909	124300	437233460	19120	19120	19120	19120	8
454	20240909	124200	437080500	19120	19120	19120	19120	0
455	20240909	124100	437080500	19120	19110	19120	19110	4
456	20240909	124000	437004030	19110	19110	19110	19110	0
457	20240909	123900	437004030	19110	19110	19110	19110	0
458	20240909	123800	437004030	19110	19110	19110	19110	9
459	20240909	123700	436832040	19110	19110	19110	19110	0
460	20240909	123600	436832040	19110	19110	19110	19110	0
461	20240909	123500	436832040	19110	19110	19110	19110	216
462	20240909	123400	432704280	19100	19100	19100	19100	0
463	20240909	123300	432704280	19100	19100	19100	19100	13
464	20240909	123200	432455980	19110	19110	19110	19110	10
465	20240909	123100	432264880	19110	19110	19110	19110	0
466	20240909	123000	432264880	19110	19110	19110	19110	0
467	20240909	122900	432264880	19110	19110	19110	19110	0
468	20240909	122800	432264880	19110	19110	19110	19110	3
469	20240909	122700	432207550	19120	19120	19120	19120	0
470	20240909	122600	432207550	19120	19120	19120	19120	0
471	20240909	122500	432207550	19120	19120	19120	19120	0
472	20240909	122400	432207550	19120	19120	19120	19120	0
473	20240909	122300	432207550	19120	19120	19120	19120	15
474	20240909	122200	431920750	19130	19130	19130	19130	0
475	20240909	122100	431920750	19130	19140	19140	19130	3
476	20240909	122000	431863350	19120	19120	19120	19120	0
477	20240909	121900	431863350	19120	19120	19120	19120	26
478	20240909	121800	431366230	19110	19110	19110	19110	12
479	20240909	121700	431136910	19110	19110	19110	19110	0
480	20240909	121600	431136910	19110	19110	19110	19110	0
481	20240909	121500	431136910	19110	19110	19110	19110	0
482	20240909	121400	431136910	19110	19110	19110	19110	53
483	20240909	121300	430124080	19130	19130	19130	19130	0
484	20240909	121200	430124080	19130	19130	19130	19130	0
485	20240909	121100	430124080	19130	19130	19130	19130	0
486	20240909	121000	430124080	19130	19130	19130	19130	0
487	20240909	120900	430124080	19130	19130	19130	19130	0
488	20240909	120800	430124080	19130	19130	19130	19130	104
489	20240909	120700	428134560	19140	19140	19140	19140	0
490	20240909	120600	428134560	19140	19140	19140	19140	1
491	20240909	120500	428115420	19130	19130	19130	19130	0
492	20240909	120400	428115420	19130	19130	19130	19130	0
493	20240909	120300	428115420	19130	19130	19130	19130	9
494	20240909	120200	427943250	19140	19140	19140	19140	3
495	20240909	120100	427885830	19140	19140	19140	19140	0
496	20240909	120000	427885830	19140	19140	19140	19140	1
497	20240909	115900	427866690	19140	19140	19140	19140	0
498	20240909	115800	427866690	19140	19140	19140	19140	0
499	20240909	115700	427866690	19140	19140	19140	19140	0
500	20240909	115600	427866690	19140	19140	19140	19140	0
501	20240909	115500	427866690	19140	19140	19140	19140	0
502	20240909	115400	427866690	19140	19140	19140	19140	0
503	20240909	115300	427866690	19140	19140	19140	19140	23
504	20240909	115200	427426470	19160	19160	19160	19160	0
505	20240909	115100	427426470	19160	19160	19160	19160	0
506	20240909	115000	427426470	19160	19160	19160	19160	42
507	20240909	114900	426621750	19130	19100	19130	19100	50
508	20240909	114800	425666320	19100	19100	19100	19100	0
509	20240909	114700	425666320	19100	19090	19100	19090	127
510	20240909	114600	423241590	19070	19070	19070	19070	0
511	20240909	114500	423241590	19070	19070	19070	19070	0
512	20240909	114400	423241590	19070	19070	19070	19070	0
513	20240909	114300	423241590	19070	19070	19070	19070	0
514	20240909	114200	423241590	19070	19070	19070	19070	50
515	20240909	114100	422288090	19110	19110	19110	19110	0
516	20240909	114000	422288090	19110	19110	19110	19110	1
517	20240909	113900	422268980	18970	18970	18970	18970	0
518	20240909	113800	422268980	18970	18970	18970	18970	0
519	20240909	113700	422268980	18970	18970	18970	18970	0
520	20240909	113600	422268980	18970	18970	18970	18970	0
521	20240909	113500	422268980	18970	18970	18970	18970	0
522	20240909	113400	422268980	18970	19090	19090	18970	250
523	20240909	113300	417502230	19140	19140	19140	19140	9
524	20240909	113200	417329970	19110	19110	19190	19110	51
525	20240909	113100	416353100	19110	19090	19110	19090	122
526	20240909	113000	414023460	19090	19090	19090	19090	30
527	20240909	112900	413450760	19080	19080	19080	19080	0
528	20240909	112800	413450760	19080	19080	19080	19080	200
529	20240909	112700	409634760	19090	19090	19090	19090	0
530	20240909	112600	409634760	19090	19090	19090	19090	0
531	20240909	112500	409634760	19090	19090	19090	19090	0
532	20240909	112400	409634760	19090	19090	19090	19090	0
533	20240909	112300	409634760	19090	19090	19090	19090	2
534	20240909	112200	409596580	19000	19000	19000	19000	0
535	20240909	112100	409596580	19000	19000	19000	19000	0
536	20240909	112000	409596580	19000	19000	19000	19000	0
537	20240909	111900	409596580	19000	19000	19000	19000	1
538	20240909	111800	409577580	18970	18970	18970	18970	0
539	20240909	111700	409577580	18970	19090	19090	18970	543
540	20240909	111600	399221690	19140	19070	19140	19070	28
541	20240909	111500	398687570	19060	18980	19060	18980	619
542	20240909	111400	386933430	18970	18970	18970	18970	12
543	20240909	111300	386705790	18970	18970	18970	18970	28
544	20240909	111200	386174630	18980	18980	18980	18980	0
545	20240909	111100	386174630	18980	18980	18980	18980	0
546	20240909	111000	386174630	18980	18990	18990	18980	49
547	20240909	110900	385244150	18990	18990	18990	18990	0
548	20240909	110800	385244150	18990	18990	18990	18990	9
549	20240909	110700	385073240	19000	19000	19000	19000	0
550	20240909	110600	385073240	19000	19000	19000	19000	0
551	20240909	110500	385073240	19000	19000	19000	19000	7
552	20240909	110400	384940240	19000	19000	19000	19000	1
553	20240909	110300	384921240	18990	18990	18990	18990	0
554	20240909	110200	384921240	18990	19010	19010	18990	52
555	20240909	110100	383933640	19010	19010	19010	19010	0
556	20240909	110000	383933640	19010	19010	19010	19010	0
557	20240909	105900	383933640	19010	19010	19010	19010	0
558	20240909	105800	383933640	19010	19010	19010	19010	0
559	20240909	105700	383933640	19010	19010	19010	19010	0
560	20240909	105600	383933640	19010	19010	19010	19010	0
561	20240909	105500	383933640	19010	19010	19010	19010	3
562	20240909	105400	383876610	19010	19010	19010	19010	6
563	20240909	105300	383762550	19000	19040	19040	19000	108
564	20240909	105200	381710100	19060	19010	19060	19010	193
565	20240909	105100	378040990	19000	18970	19000	18970	15
566	20240909	105000	377756320	18960	18960	18960	18960	0
567	20240909	104900	377756320	18960	18960	18960	18960	0
568	20240909	104800	377756320	18960	18960	18960	18960	168
569	20240909	104700	374571040	18940	18940	18940	18940	0
570	20240909	104600	374571040	18940	18960	18960	18940	168
571	20240909	104500	371389010	18970	18990	18990	18970	476
572	20240909	104400	362359210	19020	19020	19020	19020	0
573	20240909	104300	362359210	19020	19020	19020	19020	0
574	20240909	104200	362359210	19020	19020	19020	19020	0
575	20240909	104100	362359210	19020	19020	19020	19020	0
576	20240909	104000	362359210	19020	19020	19020	19020	0
577	20240909	103900	362359210	19020	19020	19020	19020	5
578	20240909	103800	362264110	19030	19030	19030	19030	0
579	20240909	103700	362264110	19030	19030	19030	19030	1
580	20240909	103600	362245080	18990	18990	18990	18990	0
581	20240909	103500	362245080	18990	18990	18990	18990	0
582	20240909	103400	362245080	18990	18990	18990	18990	158
583	20240909	103300	359244660	19030	19030	19030	19030	391
584	20240909	103200	351803930	19030	18960	19030	18960	1025
585	20240909	103100	332358400	18960	18960	18960	18960	1
586	20240909	103000	332339440	18960	18960	18960	18960	8
587	20240909	102900	332187760	18960	18960	18960	18960	0
588	20240909	102800	332187760	18960	18960	18960	18960	25
589	20240909	102700	331713760	18970	18970	18970	18970	0
590	20240909	102600	331713760	18970	18970	18970	18970	0
591	20240909	102500	331713760	18970	18970	18970	18970	0
592	20240909	102400	331713760	18970	18970	18970	18970	0
593	20240909	102300	331713760	18970	18970	18970	18970	19
594	20240909	102200	331353330	18970	18970	18990	18970	650
595	20240909	102100	319022290	18970	18970	18970	18970	0
596	20240909	102000	319022290	18970	18970	18970	18970	0
597	20240909	101900	319022290	18970	18970	18970	18970	0
598	20240909	101800	319022290	18970	18970	18970	18970	201
599	20240909	101700	315209320	18990	18990	18990	18990	0
600	20240909	101600	315209320	18990	19040	19040	18990	358
601	20240909	101500	308395100	19010	19010	19010	19010	0
602	20240909	101400	308395100	19010	19010	19010	19010	0
603	20240909	101300	308395100	19010	18990	19010	18990	142
604	20240909	101200	305697220	18970	18960	18970	18960	162
605	20240909	101100	302624530	18970	18970	18970	18970	183
606	20240909	101000	299153020	18960	18960	18960	18960	0
607	20240909	100900	299153020	18960	18960	18970	18960	15
608	20240909	100800	298868600	18970	19040	19040	18950	784
609	20240909	100700	283964910	19130	19130	19130	19130	0
610	20240909	100600	283964910	19130	19130	19130	19130	0
611	20240909	100500	283964910	19130	19130	19130	19130	0
612	20240909	100400	283964910	19130	19140	19140	19040	269
613	20240909	100300	278842960	19060	19060	19060	19060	0
614	20240909	100200	278842960	19060	19000	19060	19000	190
615	20240909	100100	275227690	19010	18990	19010	18990	704
616	20240909	100000	261857490	18990	18960	18990	18960	154
617	20240909	095900	258937620	19000	19000	19000	19000	1
618	20240909	095800	258918620	18970	19000	19000	18970	169
619	20240909	095700	255712390	19000	19000	19000	19000	0
620	20240909	095600	255712390	19000	19000	19000	19000	0
621	20240909	095500	255712390	19000	19000	19000	19000	0
622	20240909	095400	255712390	19000	18970	19000	18960	516
623	20240909	095300	245922810	18970	18960	18970	18960	123
624	20240909	095200	243590620	18960	18960	18960	18960	1
625	20240909	095100	243571660	18940	18930	18950	18930	532
626	20240909	095000	233493130	18910	19020	19020	18910	296
627	20240909	094900	227867490	19050	19050	19050	19050	0
628	20240909	094800	227867490	19050	19050	19050	19050	0
629	20240909	094700	227867490	19050	19050	19050	19050	11
630	20240909	094600	227657940	19050	19050	19050	19050	9
631	20240909	094500	227486490	19030	19030	19030	19030	0
632	20240909	094400	227486490	19030	19040	19040	19030	31
633	20240909	094300	226896360	19090	19100	19100	19050	443
634	20240909	094200	218440140	19110	19120	19120	19110	496
635	20240909	094100	208957530	19160	19190	19190	19160	2
636	20240909	094000	208919180	19150	19130	19150	19130	638
637	20240909	093900	196709580	19130	19100	19130	19100	10
638	20240909	093800	196518520	19100	19100	19100	19100	1
639	20240909	093700	196499420	19100	19090	19100	19090	37
640	20240909	093600	195792730	19100	19150	19150	19100	167
641	20240909	093500	192595180	19070	19150	19150	19070	182
642	20240909	093400	189111880	19060	19160	19160	19060	158
643	20240909	093300	186084700	19160	19160	19160	19160	157
644	20240909	093200	183076580	19180	19180	19180	19180	157
645	20240909	093100	180065320	19180	19180	19180	19180	157
646	20240909	093000	177054060	19180	19180	19180	19180	157
647	20240909	092900	174042800	19220	19220	19220	19220	1
648	20240909	092800	174023580	19090	19010	19090	19010	226
649	20240909	092700	169720510	19010	19010	19010	19010	26
650	20240909	092600	169226250	19020	19020	19020	19020	0
651	20240909	092500	169226250	19020	19020	19020	19020	0
652	20240909	092400	169226250	19020	19020	19070	19020	102
653	20240909	092300	167284270	19020	18980	19020	18980	135
654	20240909	092200	164720050	18990	18990	19000	18990	233
655	20240909	092100	160294070	18990	18990	18990	18990	1
656	20240909	092000	160275080	18820	18810	18920	18800	158
657	20240909	091900	157291960	18910	18910	18910	18910	1
658	20240909	091800	157273050	18910	18920	18920	18900	157
659	20240909	091700	154304960	19030	19030	19030	19030	0
660	20240909	091600	154304960	19030	19030	19030	19030	0
661	20240909	091500	154304960	19030	19030	19030	19030	0
662	20240909	091400	154304960	19030	19030	19030	19030	0
663	20240909	091300	154304960	19030	19030	19030	19030	0
664	20240909	091200	154304960	19030	19030	19030	19030	0
665	20240909	091100	154304960	19030	19000	19030	19000	11
666	20240909	091000	154095930	19000	19000	19000	19000	0
667	20240909	090900	154095930	19000	18840	19000	18840	1018
668	20240909	090800	134898320	18840	18840	18840	18840	0
669	20240909	090700	134898320	18840	18760	18840	18750	75
670	20240909	090600	133487160	18750	18820	18820	18750	2493
671	20240909	090500	86644730	18830	18890	18890	18830	525
672	20240909	090400	76754570	18890	18860	18890	18850	1032
673	20240909	090300	57294930	18860	18860	18860	18860	2
674	20240909	090200	57257210	18860	18990	18990	18860	1403
675	20240909	090100	30741480	19070	19080	19080	19070	2
676	20240909	090000	30703330	18990	19000	19090	18940	1616