KissMeData/214320/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	203400	742170500	19200	19200	19200	19200	693
3	20240906	203300	742170500	19200	19200	19200	19200	0
4	20240906	203200	742170500	19200	19200	19200	19200	0
5	20240906	203100	742170500	19200	19200	19200	19200	0
6	20240906	203000	742170500	19200	19200	19200	19200	0
7	20240906	202900	742170500	19200	19200	19200	19200	0
8	20240906	202800	742170500	19200	19200	19200	19200	0
9	20240906	202700	742170500	19200	19200	19200	19200	0
10	20240906	202600	742170500	19200	19200	19200	19200	0
11	20240906	202500	742170500	19200	19200	19200	19200	0
12	20240906	202400	742170500	19200	19200	19200	19200	0
13	20240906	202300	742170500	19200	19200	19200	19200	0
14	20240906	202200	742170500	19200	19200	19200	19200	0
15	20240906	202100	742170500	19200	19200	19200	19200	0
16	20240906	202000	742170500	19200	19200	19200	19200	0
17	20240906	201900	742170500	19200	19200	19200	19200	0
18	20240906	201800	742170500	19200	19200	19200	19200	0
19	20240906	201700	742170500	19200	19200	19200	19200	0
20	20240906	201600	742170500	19200	19200	19200	19200	0
21	20240906	201500	742170500	19200	19200	19200	19200	0
22	20240906	201400	742170500	19200	19200	19200	19200	0
23	20240906	201300	742170500	19200	19200	19200	19200	0
24	20240906	201200	742170500	19200	19200	19200	19200	0
25	20240906	201100	742170500	19200	19200	19200	19200	0
26	20240906	201000	742170500	19200	19200	19200	19200	0
27	20240906	200900	742170500	19200	19200	19200	19200	0
28	20240906	200800	742170500	19200	19200	19200	19200	0
29	20240906	200700	742170500	19200	19200	19200	19200	0
30	20240906	200600	742170500	19200	19200	19200	19200	0
31	20240906	200500	742170500	19200	19200	19200	19200	0
32	20240906	200400	742170500	19200	19200	19200	19200	693
33	20240906	200300	742170500	19200	19200	19200	19200	0
34	20240906	200200	742170500	19200	19200	19200	19200	0
35	20240906	200100	742170500	19200	19200	19200	19200	0
36	20240906	200000	742170500	19200	19200	19200	19200	0
37	20240906	195900	742170500	19200	19200	19200	19200	0
38	20240906	195800	742170500	19200	19200	19200	19200	0
39	20240906	195700	742170500	19200	19200	19200	19200	0
40	20240906	195600	742170500	19200	19200	19200	19200	0
41	20240906	195500	742170500	19200	19200	19200	19200	0
42	20240906	195400	742170500	19200	19200	19200	19200	0
43	20240906	195300	742170500	19200	19200	19200	19200	0
44	20240906	195200	742170500	19200	19200	19200	19200	0
45	20240906	195100	742170500	19200	19200	19200	19200	0
46	20240906	195000	742170500	19200	19200	19200	19200	0
47	20240906	194900	742170500	19200	19200	19200	19200	0
48	20240906	194800	742170500	19200	19200	19200	19200	0
49	20240906	194700	742170500	19200	19200	19200	19200	0
50	20240906	194600	742170500	19200	19200	19200	19200	0
51	20240906	194500	742170500	19200	19200	19200	19200	0
52	20240906	194400	742170500	19200	19200	19200	19200	0
53	20240906	194300	742170500	19200	19200	19200	19200	0
54	20240906	194200	742170500	19200	19200	19200	19200	0
55	20240906	194100	742170500	19200	19200	19200	19200	0
56	20240906	194000	742170500	19200	19200	19200	19200	0
57	20240906	193900	742170500	19200	19200	19200	19200	0
58	20240906	193800	742170500	19200	19200	19200	19200	0
59	20240906	193700	742170500	19200	19200	19200	19200	0
60	20240906	193600	742170500	19200	19200	19200	19200	0
61	20240906	193500	742170500	19200	19200	19200	19200	0
62	20240906	193400	742170500	19200	19200	19200	19200	693
63	20240906	193300	742170500	19200	19200	19200	19200	0
64	20240906	193200	742170500	19200	19200	19200	19200	0
65	20240906	193100	742170500	19200	19200	19200	19200	0
66	20240906	193000	742170500	19200	19200	19200	19200	0
67	20240906	192900	742170500	19200	19200	19200	19200	0
68	20240906	192800	742170500	19200	19200	19200	19200	0
69	20240906	192700	742170500	19200	19200	19200	19200	0
70	20240906	192600	742170500	19200	19200	19200	19200	0
71	20240906	192500	742170500	19200	19200	19200	19200	0
72	20240906	192400	742170500	19200	19200	19200	19200	0
73	20240906	192300	742170500	19200	19200	19200	19200	0
74	20240906	192200	742170500	19200	19200	19200	19200	0
75	20240906	192100	742170500	19200	19200	19200	19200	0
76	20240906	192000	742170500	19200	19200	19200	19200	0
77	20240906	191900	742170500	19200	19200	19200	19200	0
78	20240906	191800	742170500	19200	19200	19200	19200	0
79	20240906	191700	742170500	19200	19200	19200	19200	0
80	20240906	191600	742170500	19200	19200	19200	19200	0
81	20240906	191500	742170500	19200	19200	19200	19200	0
82	20240906	191400	742170500	19200	19200	19200	19200	0
83	20240906	191300	742170500	19200	19200	19200	19200	0
84	20240906	191200	742170500	19200	19200	19200	19200	0
85	20240906	191100	742170500	19200	19200	19200	19200	0
86	20240906	191000	742170500	19200	19200	19200	19200	0
87	20240906	190900	742170500	19200	19200	19200	19200	0
88	20240906	190800	742170500	19200	19200	19200	19200	0
89	20240906	190700	742170500	19200	19200	19200	19200	0
90	20240906	190600	742170500	19200	19200	19200	19200	0
91	20240906	190500	742170500	19200	19200	19200	19200	0
92	20240906	190400	742170500	19200	19200	19200	19200	693
93	20240906	190300	742170500	19200	19200	19200	19200	0
94	20240906	190200	742170500	19200	19200	19200	19200	0
95	20240906	190100	742170500	19200	19200	19200	19200	0
96	20240906	190000	742170500	19200	19200	19200	19200	0
97	20240906	185900	742170500	19200	19200	19200	19200	0
98	20240906	185800	742170500	19200	19200	19200	19200	0
99	20240906	185700	742170500	19200	19200	19200	19200	0
100	20240906	185600	742170500	19200	19200	19200	19200	0
101	20240906	185500	742170500	19200	19200	19200	19200	0
102	20240906	185400	742170500	19200	19200	19200	19200	0
103	20240906	185300	742170500	19200	19200	19200	19200	0
104	20240906	185200	742170500	19200	19200	19200	19200	0
105	20240906	185100	742170500	19200	19200	19200	19200	0
106	20240906	185000	742170500	19200	19200	19200	19200	0
107	20240906	184900	742170500	19200	19200	19200	19200	0
108	20240906	184800	742170500	19200	19200	19200	19200	0
109	20240906	184700	742170500	19200	19200	19200	19200	0
110	20240906	184600	742170500	19200	19200	19200	19200	0
111	20240906	184500	742170500	19200	19200	19200	19200	0
112	20240906	184400	742170500	19200	19200	19200	19200	0
113	20240906	184300	742170500	19200	19200	19200	19200	0
114	20240906	184200	742170500	19200	19200	19200	19200	0
115	20240906	184100	742170500	19200	19200	19200	19200	0
116	20240906	184000	742170500	19200	19200	19200	19200	0
117	20240906	183900	742170500	19200	19200	19200	19200	0
118	20240906	183800	742170500	19200	19200	19200	19200	0
119	20240906	183700	742170500	19200	19200	19200	19200	0
120	20240906	183600	742170500	19200	19200	19200	19200	0
121	20240906	183500	742170500	19200	19200	19200	19200	0
122	20240906	183400	742170500	19200	19200	19200	19200	693
123	20240906	183300	742170500	19200	19200	19200	19200	0
124	20240906	183200	742170500	19200	19200	19200	19200	0
125	20240906	183100	742170500	19200	19200	19200	19200	0
126	20240906	183000	742170500	19200	19200	19200	19200	0
127	20240906	182900	742170500	19200	19200	19200	19200	0
128	20240906	182800	742170500	19200	19200	19200	19200	0
129	20240906	182700	742170500	19200	19200	19200	19200	0
130	20240906	182600	742170500	19200	19200	19200	19200	0
131	20240906	182500	742170500	19200	19200	19200	19200	0
132	20240906	182400	742170500	19200	19200	19200	19200	0
133	20240906	182300	742170500	19200	19200	19200	19200	0
134	20240906	182200	742170500	19200	19200	19200	19200	0
135	20240906	182100	742170500	19200	19200	19200	19200	0
136	20240906	182000	742170500	19200	19200	19200	19200	0
137	20240906	181900	742170500	19200	19200	19200	19200	0
138	20240906	181800	742170500	19200	19200	19200	19200	0
139	20240906	181700	742170500	19200	19200	19200	19200	0
140	20240906	181600	742170500	19200	19200	19200	19200	0
141	20240906	181500	742170500	19200	19200	19200	19200	0
142	20240906	181400	742170500	19200	19200	19200	19200	0
143	20240906	181300	742170500	19200	19200	19200	19200	0
144	20240906	181200	742170500	19200	19200	19200	19200	0
145	20240906	181100	742170500	19200	19200	19200	19200	0
146	20240906	181000	742170500	19200	19200	19200	19200	0
147	20240906	180900	742170500	19200	19200	19200	19200	0
148	20240906	180800	742170500	19200	19200	19200	19200	0
149	20240906	180700	742170500	19200	19200	19200	19200	0
150	20240906	180600	742170500	19200	19200	19200	19200	0
151	20240906	180500	742170500	19200	19200	19200	19200	0
152	20240906	180400	742170500	19200	19200	19200	19200	693
153	20240906	180300	742170500	19200	19200	19200	19200	0
154	20240906	180200	742170500	19200	19200	19200	19200	0
155	20240906	180100	742170500	19200	19200	19200	19200	0
156	20240906	180000	742170500	19200	19200	19200	19200	0
157	20240906	175900	742170500	19200	19200	19200	19200	0
158	20240906	175800	742170500	19200	19200	19200	19200	0
159	20240906	175700	742170500	19200	19200	19200	19200	0
160	20240906	175600	742170500	19200	19200	19200	19200	0
161	20240906	175500	742170500	19200	19200	19200	19200	0
162	20240906	175400	742170500	19200	19200	19200	19200	0
163	20240906	175300	742170500	19200	19200	19200	19200	0
164	20240906	175200	742170500	19200	19200	19200	19200	0
165	20240906	175100	742170500	19200	19200	19200	19200	0
166	20240906	175000	742170500	19200	19200	19200	19200	0
167	20240906	174900	742170500	19200	19200	19200	19200	0
168	20240906	174800	742170500	19200	19200	19200	19200	0
169	20240906	174700	742170500	19200	19200	19200	19200	0
170	20240906	174600	742170500	19200	19200	19200	19200	0
171	20240906	174500	742170500	19200	19200	19200	19200	0
172	20240906	174400	742170500	19200	19200	19200	19200	0
173	20240906	174300	742170500	19200	19200	19200	19200	0
174	20240906	174200	742170500	19200	19200	19200	19200	0
175	20240906	174100	742170500	19200	19200	19200	19200	0
176	20240906	174000	742170500	19200	19200	19200	19200	0
177	20240906	173900	742170500	19200	19200	19200	19200	0
178	20240906	173800	742170500	19200	19200	19200	19200	0
179	20240906	173700	742170500	19200	19200	19200	19200	0
180	20240906	173600	742170500	19200	19200	19200	19200	0
181	20240906	173500	742170500	19200	19200	19200	19200	0
182	20240906	173400	742170500	19200	19200	19200	19200	693
183	20240906	173300	742170500	19200	19200	19200	19200	0
184	20240906	173200	742170500	19200	19200	19200	19200	0
185	20240906	173100	742170500	19200	19200	19200	19200	0
186	20240906	173000	742170500	19200	19200	19200	19200	0
187	20240906	172900	742170500	19200	19200	19200	19200	0
188	20240906	172800	742170500	19200	19200	19200	19200	0
189	20240906	172700	742170500	19200	19200	19200	19200	0
190	20240906	172600	742170500	19200	19200	19200	19200	0
191	20240906	172500	742170500	19200	19200	19200	19200	0
192	20240906	172400	742170500	19200	19200	19200	19200	0
193	20240906	172300	742170500	19200	19200	19200	19200	0
194	20240906	172200	742170500	19200	19200	19200	19200	0
195	20240906	172100	742170500	19200	19200	19200	19200	0
196	20240906	172000	742170500	19200	19200	19200	19200	0
197	20240906	171900	742170500	19200	19200	19200	19200	0
198	20240906	171800	742170500	19200	19200	19200	19200	0
199	20240906	171700	742170500	19200	19200	19200	19200	0
200	20240906	171600	742170500	19200	19200	19200	19200	0
201	20240906	171500	742170500	19200	19200	19200	19200	0
202	20240906	171400	742170500	19200	19200	19200	19200	0
203	20240906	171300	742170500	19200	19200	19200	19200	0
204	20240906	171200	742170500	19200	19200	19200	19200	0
205	20240906	171100	742170500	19200	19200	19200	19200	0
206	20240906	171000	742170500	19200	19200	19200	19200	0
207	20240906	170900	742170500	19200	19200	19200	19200	0
208	20240906	170800	742170500	19200	19200	19200	19200	0
209	20240906	170700	742170500	19200	19200	19200	19200	0
210	20240906	170600	742170500	19200	19200	19200	19200	0
211	20240906	170500	742170500	19200	19200	19200	19200	0
212	20240906	170400	742170500	19200	19200	19200	19200	693
213	20240906	170300	742170500	19200	19200	19200	19200	0
214	20240906	170200	742170500	19200	19200	19200	19200	0
215	20240906	170100	742170500	19200	19200	19200	19200	0
216	20240906	170000	742170500	19200	19200	19200	19200	0
217	20240906	165900	742170500	19200	19200	19200	19200	0
218	20240906	165800	742170500	19200	19200	19200	19200	0
219	20240906	165700	742170500	19200	19200	19200	19200	0
220	20240906	165600	742170500	19200	19200	19200	19200	0
221	20240906	165500	742170500	19200	19200	19200	19200	0
222	20240906	165400	742170500	19200	19200	19200	19200	0
223	20240906	165300	742170500	19200	19200	19200	19200	0
224	20240906	165200	742170500	19200	19200	19200	19200	0
225	20240906	165100	742170500	19200	19200	19200	19200	0
226	20240906	165000	742170500	19200	19200	19200	19200	0
227	20240906	164900	742170500	19200	19200	19200	19200	0
228	20240906	164800	742170500	19200	19200	19200	19200	0
229	20240906	164700	742170500	19200	19200	19200	19200	0
230	20240906	164600	742170500	19200	19200	19200	19200	0
231	20240906	164500	742170500	19200	19200	19200	19200	0
232	20240906	164400	742170500	19200	19200	19200	19200	0
233	20240906	164300	742170500	19200	19200	19200	19200	0
234	20240906	164200	742170500	19200	19200	19200	19200	0
235	20240906	164100	742170500	19200	19200	19200	19200	0
236	20240906	164000	742170500	19200	19200	19200	19200	0
237	20240906	163900	742170500	19200	19200	19200	19200	0
238	20240906	163800	742170500	19200	19200	19200	19200	0
239	20240906	163700	742170500	19200	19200	19200	19200	0
240	20240906	163600	742170500	19200	19200	19200	19200	0
241	20240906	163500	742170500	19200	19200	19200	19200	0
242	20240906	163400	742170500	19200	19200	19200	19200	693
243	20240906	163300	742170500	19200	19200	19200	19200	0
244	20240906	163200	742170500	19200	19200	19200	19200	0
245	20240906	163100	742170500	19200	19200	19200	19200	0
246	20240906	163000	742170500	19200	19200	19200	19200	0
247	20240906	162900	742170500	19200	19200	19200	19200	0
248	20240906	162800	742170500	19200	19200	19200	19200	0
249	20240906	162700	742170500	19200	19200	19200	19200	0
250	20240906	162600	742170500	19200	19200	19200	19200	0
251	20240906	162500	742170500	19200	19200	19200	19200	0
252	20240906	162400	742170500	19200	19200	19200	19200	0
253	20240906	162300	742170500	19200	19200	19200	19200	0
254	20240906	162200	742170500	19200	19200	19200	19200	0
255	20240906	162100	742170500	19200	19200	19200	19200	0
256	20240906	162000	742170500	19200	19200	19200	19200	0
257	20240906	161900	742170500	19200	19200	19200	19200	0
258	20240906	161800	742170500	19200	19200	19200	19200	0
259	20240906	161700	742170500	19200	19200	19200	19200	0
260	20240906	161600	742170500	19200	19200	19200	19200	0
261	20240906	161500	742170500	19200	19200	19200	19200	0
262	20240906	161400	742170500	19200	19200	19200	19200	0
263	20240906	161300	742170500	19200	19200	19200	19200	0
264	20240906	161200	742170500	19200	19200	19200	19200	0
265	20240906	161100	742170500	19200	19200	19200	19200	0
266	20240906	161000	742170500	19200	19200	19200	19200	0
267	20240906	160900	742170500	19200	19200	19200	19200	0
268	20240906	160800	742170500	19200	19200	19200	19200	0
269	20240906	160700	742170500	19200	19200	19200	19200	0
270	20240906	160600	742170500	19200	19200	19200	19200	0
271	20240906	160500	742170500	19200	19200	19200	19200	0
272	20240906	160400	742170500	19200	19200	19200	19200	693
273	20240906	160300	742170500	19200	19200	19200	19200	0
274	20240906	160200	742170500	19200	19200	19200	19200	0
275	20240906	160100	742170500	19200	19200	19200	19200	0
276	20240906	160000	742170500	19200	19200	19200	19200	0
277	20240906	155900	742170500	19200	19200	19200	19200	0
278	20240906	155800	742170500	19200	19200	19200	19200	0
279	20240906	155700	742170500	19200	19200	19200	19200	0
280	20240906	155600	742170500	19200	19200	19200	19200	0
281	20240906	155500	742170500	19200	19200	19200	19200	0
282	20240906	155400	742170500	19200	19200	19200	19200	0
283	20240906	155300	742170500	19200	19200	19200	19200	0
284	20240906	155200	742170500	19200	19200	19200	19200	0
285	20240906	155100	742170500	19200	19200	19200	19200	0
286	20240906	155000	742170500	19200	19200	19200	19200	0
287	20240906	154900	742170500	19200	19200	19200	19200	0
288	20240906	154800	742170500	19200	19200	19200	19200	0
289	20240906	154700	742170500	19200	19200	19200	19200	0
290	20240906	154600	742170500	19200	19200	19200	19200	0
291	20240906	154500	742170500	19200	19200	19200	19200	0
292	20240906	154400	742170500	19200	19200	19200	19200	0
293	20240906	154300	742170500	19200	19200	19200	19200	0
294	20240906	154200	742170500	19200	19200	19200	19200	0
295	20240906	154100	742170500	19200	19200	19200	19200	0
296	20240906	154000	742170500	19200	19200	19200	19200	0
297	20240906	153900	742170500	19200	19200	19200	19200	0
298	20240906	153800	742170500	19200	19200	19200	19200	0
299	20240906	153700	742170500	19200	19200	19200	19200	0
300	20240906	153600	742170500	19200	19200	19200	19200	0
301	20240906	153500	742170500	19200	19200	19200	19200	0
302	20240906	153400	742170500	19200	19200	19200	19200	693
303	20240906	153300	742170500	19200	19200	19200	19200	0
304	20240906	153200	742170500	19200	19200	19200	19200	0
305	20240906	153100	742170500	19200	19200	19200	19200	0
306	20240906	153000	742170500	19200	19200	19200	19200	693
307	20240906	152900	728864900	19190	19190	19190	19190	0
308	20240906	152800	728864900	19190	19190	19190	19190	0
309	20240906	152700	728864900	19190	19190	19190	19190	0
310	20240906	152600	728864900	19190	19190	19190	19190	0
311	20240906	152500	728864900	19190	19190	19190	19190	0
312	20240906	152400	728864900	19190	19190	19190	19190	0
313	20240906	152300	728864900	19190	19190	19190	19190	0
314	20240906	152200	728864900	19190	19190	19190	19190	0
315	20240906	152100	728864900	19190	19190	19190	19190	0
316	20240906	152000	728864900	19190	19190	19190	19190	0
317	20240906	151900	728864900	19190	19180	19190	19140	130
318	20240906	151800	726371370	19180	19140	19180	19140	229
319	20240906	151700	721980980	19140	19130	19140	19130	11
320	20240906	151600	721770520	19130	19130	19130	19130	24
321	20240906	151500	721311400	19140	19170	19170	19140	104
322	20240906	151400	719319190	19170	19170	19170	19170	0
323	20240906	151300	719319190	19170	19170	19170	19170	0
324	20240906	151200	719319190	19170	19170	19170	19170	0
325	20240906	151100	719319190	19170	19170	19170	19170	0
326	20240906	151000	719319190	19170	19150	19170	19140	60
327	20240906	150900	718169820	19140	19170	19170	19140	285
328	20240906	150800	712706460	19170	19180	19180	19170	6
329	20240906	150700	712591430	19170	19140	19170	19140	157
330	20240906	150600	709582120	19140	19130	19140	19130	107
331	20240906	150500	707534440	19110	19110	19140	19110	30
332	20240906	150400	706961110	19140	19110	19140	19110	55
333	20240906	150300	705909250	19120	19110	19130	19110	95
334	20240906	150200	704093240	19120	19120	19120	19120	21
335	20240906	150100	703691720	19120	19130	19130	19120	26
336	20240906	150000	703194490	19130	19130	19140	19130	37
337	20240906	145900	702486670	19130	19140	19140	19130	25
338	20240906	145800	702008340	19140	19140	19170	19140	118
339	20240906	145700	699749150	19140	19140	19140	19140	68
340	20240906	145600	698447630	19150	19140	19150	19140	15
341	20240906	145500	698160450	19140	19140	19170	19140	69
342	20240906	145400	696838780	19150	19140	19150	19140	9
343	20240906	145300	696666510	19140	19150	19150	19140	35
344	20240906	145200	695996510	19140	19150	19170	19140	108
345	20240906	145100	693926960	19150	19160	19160	19150	21
346	20240906	145000	693524770	19160	19160	19160	19160	32
347	20240906	144900	692911650	19160	19150	19160	19140	70
348	20240906	144800	691570900	19160	19170	19170	19160	68
349	20240906	144700	690267540	19160	19150	19170	19150	43
350	20240906	144600	689443680	19140	19150	19160	19140	42
351	20240906	144500	688639430	19160	19150	19160	19140	78
352	20240906	144400	687145540	19150	19150	19170	19140	75
353	20240906	144300	685708650	19160	19150	19160	19150	36
354	20240906	144200	685019180	19170	19170	19170	19150	69
355	20240906	144100	683696850	19170	19150	19180	19150	149
356	20240906	144000	680840040	19150	19150	19150	19150	29
357	20240906	143900	680284690	19160	19160	19160	19160	52
358	20240906	143800	679288370	19150	19160	19170	19150	70
359	20240906	143700	677947190	19150	19150	19150	19150	15
360	20240906	143600	677659940	19160	19150	19170	19140	165
361	20240906	143500	674499030	19150	19150	19150	19150	48
362	20240906	143400	673579830	19150	19150	19150	19150	28
363	20240906	143300	673043630	19150	19140	19150	19140	54
364	20240906	143200	672009740	19150	19140	19150	19140	75
365	20240906	143100	670573750	19140	19150	19160	19140	95
366	20240906	143000	668753720	19140	19140	19150	19140	75
367	20240906	142900	667317740	19150	19140	19150	19140	106
368	20240906	142800	665288410	19150	19150	19160	19150	55
369	20240906	142700	664235090	19140	19160	19160	19140	34
370	20240906	142600	663584170	19160	19160	19160	19150	60
371	20240906	142500	662434900	19150	19160	19170	19140	171
372	20240906	142400	659158220	19150	19150	19150	19150	29
373	20240906	142300	658602870	19150	19150	19160	19150	73
374	20240906	142200	657204360	19150	19140	19150	19140	46
375	20240906	142100	656323780	19140	19150	19150	19140	13
376	20240906	142000	656074950	19150	19140	19170	19140	194
377	20240906	141900	652359240	19140	19150	19160	19140	222
378	20240906	141800	648109120	19160	19170	19170	19160	10
379	20240906	141700	647917490	19170	19140	19170	19140	79
380	20240906	141600	646404340	19150	19160	19170	19150	63
381	20240906	141500	645196970	19140	19150	19150	19140	19
382	20240906	141400	644833300	19170	19170	19170	19140	78
383	20240906	141300	643338470	19170	19150	19170	19140	74
384	20240906	141200	641920770	19140	19160	19160	19140	28
385	20240906	141100	641384590	19170	19160	19170	19160	72
386	20240906	141000	640004600	19160	19150	19170	19150	57
387	20240906	140900	638912670	19160	19170	19170	19160	53
388	20240906	140800	637896710	19150	19170	19170	19150	31
389	20240906	140700	637302870	19170	19180	19180	19170	519
390	20240906	140600	627353080	19170	19170	19190	19170	83
391	20240906	140500	625761120	19170	19180	19200	19170	102
392	20240906	140400	623803530	19180	19190	19190	19170	69
393	20240906	140300	622479830	19170	19180	19190	19170	84
394	20240906	140200	620868510	19180	19180	19180	19170	46
395	20240906	140100	619986330	19180	19180	19190	19170	48
396	20240906	140000	619065710	19190	19180	19190	19180	112
397	20240906	135900	616916850	19170	19180	19180	19170	32
398	20240906	135800	616303300	19190	19170	19190	19170	110
399	20240906	135700	614193310	19170	19180	19190	19170	119
400	20240906	135600	611910450	19170	19180	19180	19170	25
401	20240906	135500	611431070	19180	19180	19180	19180	48
402	20240906	135400	610510430	19180	19180	19180	19180	54
403	20240906	135300	609474710	19170	19180	19190	19170	110
404	20240906	135200	607365030	19180	19160	19180	19160	48
405	20240906	135100	606445120	19170	19160	19170	19160	49
406	20240906	135000	605505800	19160	19170	19170	19160	29
407	20240906	134900	604949970	19170	19160	19170	19160	80
408	20240906	134800	603416940	19160	19170	19170	19150	103
409	20240906	134700	601443130	19170	19160	19170	19160	107
410	20240906	134600	599392490	19150	19150	19150	19150	6
411	20240906	134500	599277590	19150	19140	19150	19140	33
412	20240906	134400	598645790	19130	19140	19170	19130	75
413	20240906	134300	597209840	19140	19160	19160	19140	7
414	20240906	134200	597075740	19140	19130	19170	19130	82
415	20240906	134100	595505530	19130	19140	19170	19130	60
416	20240906	134000	594356130	19130	19170	19170	19130	57
417	20240906	133900	593264370	19160	19150	19160	19150	60
418	20240906	133800	592115290	19150	19140	19150	19140	41
419	20240906	133700	591330310	19140	19130	19140	19130	28
420	20240906	133600	590794600	19130	19120	19130	19120	52
421	20240906	133500	589800100	19140	19140	19160	19130	147
422	20240906	133400	586985910	19140	19140	19140	19140	0
423	20240906	133300	586985910	19140	19140	19140	19140	57
424	20240906	133200	585894930	19150	19150	19180	19150	72
425	20240906	133100	584514950	19140	19170	19170	19140	56
426	20240906	133000	583441940	19160	19120	19160	19120	48
427	20240906	132900	582523840	19130	19130	19170	19110	74
428	20240906	132800	581107030	19140	19170	19170	19140	79
429	20240906	132700	579593330	19150	19130	19150	19130	47
430	20240906	132600	578694050	19130	19140	19140	19130	53
431	20240906	132500	577680090	19150	19170	19170	19150	81
432	20240906	132400	576127590	19160	19160	19160	19160	0
433	20240906	132300	576127590	19160	19130	19160	19120	70
434	20240906	132200	574787690	19130	19130	19160	19130	57
435	20240906	132100	573696170	19120	19130	19150	19120	25
436	20240906	132000	573218010	19150	19130	19160	19130	55
437	20240906	131900	572165100	19130	19130	19170	19120	122
438	20240906	131800	569828530	19120	19130	19130	19120	34
439	20240906	131700	569178400	19160	19140	19160	19140	55
440	20240906	131600	568125210	19140	19130	19150	19120	85
441	20240906	131500	566498660	19140	19140	19140	19120	28
442	20240906	131400	565962980	19160	19130	19160	19110	67
443	20240906	131300	564680980	19160	19120	19160	19120	50
444	20240906	131200	563724170	19120	19150	19150	19110	31
445	20240906	131100	563131320	19150	19110	19150	19110	43
446	20240906	131000	562308130	19130	19130	19150	19110	83
447	20240906	130900	560719850	19120	19130	19160	19120	77
448	20240906	130800	559246120	19110	19130	19130	19110	18
449	20240906	130700	558901880	19150	19130	19160	19120	66
450	20240906	130600	557638850	19130	19130	19170	19130	108
451	20240906	130500	555570260	19120	19130	19160	19120	140
452	20240906	130400	552890610	19150	19140	19150	19140	77
453	20240906	130300	551416230	19140	19120	19140	19120	59
454	20240906	130200	550287670	19130	19130	19130	19130	21
455	20240906	130100	549885940	19140	19120	19140	19120	60
456	20240906	130000	548737820	19130	19150	19150	19130	88
457	20240906	125900	547053400	19130	19150	19160	19130	79
458	20240906	125800	545540340	19150	19130	19150	19130	45
459	20240906	125700	544678890	19150	19150	19150	19130	79
460	20240906	125600	543166440	19150	19150	19150	19150	43
461	20240906	125500	542342990	19140	19140	19140	19130	42
462	20240906	125400	541539270	19140	19160	19160	19140	66
463	20240906	125300	540274980	19150	19140	19150	19140	36
464	20240906	125200	539585800	19140	19140	19140	19120	31
465	20240906	125100	538992700	19140	19120	19170	19120	105
466	20240906	125000	536982040	19120	19140	19140	19120	25
467	20240906	124900	536503800	19140	19130	19140	19130	47
468	20240906	124800	535604250	19120	19130	19140	19120	76
469	20240906	124700	534150040	19130	19120	19130	19120	84
470	20240906	124600	532543320	19120	19120	19120	19120	24
471	20240906	124500	532084440	19120	19100	19120	19100	42
472	20240906	124400	531281740	19100	19120	19130	19100	108
473	20240906	124300	529217000	19120	19120	19120	19100	24
474	20240906	124200	528758300	19130	19120	19130	19120	72
475	20240906	124100	527381180	19130	19110	19130	19110	65
476	20240906	124000	526138560	19100	19120	19120	19100	20
477	20240906	123900	525756300	19120	19120	19130	19120	93
478	20240906	123800	523977590	19120	19120	19120	19120	54
479	20240906	123700	522945110	19110	19110	19110	19110	19
480	20240906	123600	522582020	19110	19110	19110	19090	36
481	20240906	123500	521894510	19110	19100	19110	19090	76
482	20240906	123400	520442460	19090	19120	19130	19090	34
483	20240906	123300	519792380	19120	19090	19120	19090	56
484	20240906	123200	518722950	19110	19110	19130	19090	58
485	20240906	123100	517613610	19100	19100	19100	19090	32
486	20240906	123000	517002610	19100	19120	19140	19070	306
487	20240906	122900	511159260	19120	19110	19120	19090	38
488	20240906	122800	510433390	19110	19110	19130	19110	49
489	20240906	122700	509496430	19100	19100	19100	19100	23
490	20240906	122600	509057130	19100	19110	19140	19100	147
491	20240906	122500	506247080	19140	19130	19140	19110	127
492	20240906	122400	503817590	19120	19120	19120	19120	30
493	20240906	122300	503243990	19110	19100	19110	19100	42
494	20240906	122200	502441590	19100	19120	19130	19100	79
495	20240906	122100	500931390	19100	19120	19120	19100	22
496	20240906	122000	500510960	19130	19110	19130	19110	122
497	20240906	121900	498178570	19130	19120	19130	19110	101
498	20240906	121800	496247430	19110	19110	19110	19110	37
499	20240906	121700	495540360	19110	19100	19110	19100	17
500	20240906	121600	495215500	19110	19110	19120	19110	76
501	20240906	121500	493762900	19100	19110	19110	19100	79
502	20240906	121400	492253600	19110	19110	19110	19110	24
503	20240906	121300	491794960	19120	19120	19120	19120	85
504	20240906	121200	490169760	19100	19110	19110	19100	26
505	20240906	121100	489672910	19120	19110	19120	19110	85
506	20240906	121000	488048080	19100	19090	19120	19090	136
507	20240906	120900	485449950	19080	19090	19090	19080	84
508	20240906	120800	483846640	19090	19090	19090	19090	41
509	20240906	120700	483063950	19090	19080	19090	19080	101
510	20240906	120600	481136090	19080	19070	19090	19070	55
511	20240906	120500	480086880	19080	19070	19080	19070	74
512	20240906	120400	478675080	19080	19080	19080	19080	121
513	20240906	120300	476366400	19070	19080	19080	19070	132
514	20240906	120200	473848130	19070	19080	19080	19070	237
515	20240906	120100	469328080	19080	19080	19080	19070	118
516	20240906	120000	467077540	19070	19080	19080	19070	82
517	20240906	115900	465513140	19080	19080	19090	19080	48
518	20240906	115800	464597290	19080	19090	19090	19070	283
519	20240906	115700	459197720	19090	19080	19090	19080	91
520	20240906	115600	457460920	19090	19100	19100	19090	56
521	20240906	115500	456391340	19100	19100	19100	19080	170
522	20240906	115400	453144860	19100	19110	19110	19100	108
523	20240906	115300	451081270	19100	19100	19110	19100	157
524	20240906	115200	448082300	19080	19080	19100	19080	412
525	20240906	115100	440214530	19080	19090	19090	19080	167
526	20240906	115000	437026920	19080	19090	19090	19080	61
527	20240906	114900	435862960	19090	19090	19090	19080	186
528	20240906	114800	432312450	19090	19080	19100	19080	142
529	20240906	114700	429601770	19080	19080	19090	19080	106
530	20240906	114600	427578790	19080	19100	19100	19080	51
531	20240906	114500	426605160	19090	19080	19090	19080	97
532	20240906	114400	424754060	19090	19080	19090	19080	100
533	20240906	114300	422845580	19090	19090	19090	19080	72
534	20240906	114200	421471190	19090	19070	19090	19070	79
535	20240906	114100	419963980	19080	19080	19090	19080	61
536	20240906	114000	418799900	19070	19090	19100	19070	87
537	20240906	113900	417139160	19090	19080	19090	19070	78
538	20240906	113800	415650860	19080	19080	19090	19080	92
539	20240906	113700	413894940	19080	19090	19090	19080	29
540	20240906	113600	413341520	19090	19100	19100	19080	90
541	20240906	113500	411623360	19090	19080	19100	19080	104
542	20240906	113400	409638520	19080	19090	19090	19080	23
543	20240906	113300	409199480	19090	19090	19090	19080	71
544	20240906	113200	407844440	19080	19090	19100	19080	364
545	20240906	113100	400895480	19090	19100	19100	19090	46
546	20240906	113000	400017070	19100	19100	19100	19090	71
547	20240906	112900	398661180	19100	19100	19100	19090	70
548	20240906	112800	397324510	19090	19100	19100	19090	111
549	20240906	112700	395204960	19090	19100	19100	19090	453
550	20240906	112600	386552890	19100	19130	19130	19100	331
551	20240906	112500	380226870	19120	19120	19160	19120	63
552	20240906	112400	379020970	19120	19150	19150	19120	57
553	20240906	112300	377930660	19130	19160	19160	19130	95
554	20240906	112200	376112000	19170	19160	19170	19160	86
555	20240906	112100	374463850	19170	19150	19170	19150	73
556	20240906	112000	373065280	19150	19110	19150	19100	60
557	20240906	111900	371917550	19130	19120	19170	19110	74
558	20240906	111800	370500530	19130	19140	19160	19130	37
559	20240906	111700	369791900	19130	19110	19130	19100	94
560	20240906	111600	367995270	19120	19120	19120	19120	48
561	20240906	111500	367077510	19110	19110	19120	19110	34
562	20240906	111400	366427690	19110	19110	19110	19110	56
563	20240906	111300	365357530	19110	19110	19110	19110	46
564	20240906	111200	364478470	19110	19100	19110	19100	31
565	20240906	111100	363886190	19100	19110	19110	19090	152
566	20240906	111000	360982840	19110	19100	19110	19090	27
567	20240906	110900	360467160	19100	19100	19110	19100	37
568	20240906	110800	359760300	19090	19090	19110	19090	64
569	20240906	110700	358537780	19100	19100	19100	19100	29
570	20240906	110600	357983880	19090	19100	19100	19090	35
571	20240906	110500	357315610	19100	19100	19100	19100	30
572	20240906	110400	356742610	19090	19100	19110	19090	151
573	20240906	110300	353857790	19100	19110	19110	19100	16
574	20240906	110200	353552040	19120	19130	19130	19110	102
575	20240906	110100	351602060	19130	19130	19130	19130	14
576	20240906	110000	351334240	19150	19160	19170	19140	82
577	20240906	105900	349763370	19170	19130	19170	19130	72
578	20240906	105800	348384220	19130	19140	19150	19130	52
579	20240906	105700	347389140	19130	19140	19140	19130	45
580	20240906	105600	346528000	19140	19140	19150	19140	85
581	20240906	105500	344900650	19140	19150	19170	19140	84
582	20240906	105400	343291670	19170	19160	19180	19150	65
583	20240906	105300	342045920	19160	19160	19180	19160	86
584	20240906	105200	340396800	19170	19170	19170	19160	42
585	20240906	105100	339591820	19160	19180	19180	19160	38
586	20240906	105000	338863220	19170	19170	19170	19170	43
587	20240906	104900	338038910	19170	19170	19170	19170	37
588	20240906	104800	337329620	19180	19170	19180	19170	13
589	20240906	104700	337080380	19170	19170	19170	19160	87
590	20240906	104600	335412670	19170	19170	19180	19160	591
591	20240906	104500	324082550	19170	19150	19170	19150	45
592	20240906	104400	323220040	19150	19130	19150	19120	51
593	20240906	104300	322244030	19130	19160	19160	19130	36
594	20240906	104200	321554600	19160	19140	19160	19140	45
595	20240906	104100	320692830	19140	19120	19160	19120	45
596	20240906	104000	319831600	19160	19100	19160	19100	148
597	20240906	103900	317002930	19100	19100	19100	19090	33
598	20240906	103800	316372680	19110	19100	19110	19100	76
599	20240906	103700	314920570	19100	19090	19110	19080	79
600	20240906	103600	313411310	19100	19090	19100	19080	47
601	20240906	103500	312513850	19100	19100	19100	19090	26
602	20240906	103400	312017310	19090	19090	19100	19090	52
603	20240906	103300	311024520	19080	19090	19090	19080	38
604	20240906	103200	310299270	19080	19090	19100	19080	66
605	20240906	103100	309039130	19090	19070	19090	19060	59
606	20240906	103000	307914170	19060	19060	19060	19050	98
607	20240906	102900	306046320	19070	19070	19070	19050	33
608	20240906	102800	305417230	19080	19070	19080	19070	68
609	20240906	102700	304120210	19070	19040	19070	19040	84
610	20240906	102600	302519670	19040	19040	19040	19040	32
611	20240906	102500	301910390	19050	19040	19050	19040	18
612	20240906	102400	301567640	19030	19050	19050	19030	158
613	20240906	102300	298560000	19040	19030	19050	19020	1005
614	20240906	102200	279424780	19030	19040	19040	19020	221
615	20240906	102100	275217310	19040	19030	19040	19030	28
616	20240906	102000	274684400	19040	19030	19040	19030	68
617	20240906	101900	273389910	19040	19030	19040	19020	58
618	20240906	101800	272285900	19030	19040	19040	19020	45
619	20240906	101700	271429590	19030	19050	19050	19020	82
620	20240906	101600	269868200	19050	19020	19050	19020	195
621	20240906	101500	266157770	19030	19030	19040	19020	163
622	20240906	101400	263055920	19030	19020	19030	19000	266
623	20240906	101300	258001270	19020	19100	19100	18980	3159
624	20240906	101200	197802240	19110	19120	19120	19110	96
625	20240906	101100	195967400	19110	19150	19160	19110	657
626	20240906	101000	183404690	19140	19150	19160	19140	31
627	20240906	100900	182811030	19140	19150	19150	19140	36
628	20240906	100800	182121960	19140	19140	19150	19140	109
629	20240906	100700	180035640	19130	19190	19200	19130	691
630	20240906	100600	166799680	19190	19190	19200	19170	47
631	20240906	100500	165897820	19200	19190	19200	19180	53
632	20240906	100400	164880680	19190	19190	19200	19180	59
633	20240906	100300	163748120	19190	19180	19190	19180	66
634	20240906	100200	162481790	19190	19170	19190	19170	23
635	20240906	100100	162040690	19170	19180	19180	19160	40
636	20240906	100000	161273760	19190	19200	19200	19190	140
637	20240906	095900	158586540	19200	19210	19230	19190	168
638	20240906	095800	155358160	19200	19210	19210	19190	76
639	20240906	095700	153899020	19200	19220	19220	19200	63
640	20240906	095600	152688470	19200	19170	19210	19170	79
641	20240906	095500	151171280	19160	19170	19180	19160	31
642	20240906	095400	150577120	19180	19150	19190	19150	40
643	20240906	095300	149810350	19150	19150	19150	19140	195
644	20240906	095200	146077380	19140	19150	19150	19140	54
645	20240906	095100	145043720	19150	19150	19150	19150	32
646	20240906	095000	144430920	19150	19150	19150	19140	151
647	20240906	094900	141539530	19140	19180	19190	19140	1021
648	20240906	094800	121980330	19170	19180	19200	19170	119
649	20240906	094700	119697670	19180	19180	19180	19160	389
650	20240906	094600	112242120	19180	19230	19230	19180	812
651	20240906	094500	96652610	19240	19220	19240	19210	153
652	20240906	094400	93712820	19220	19250	19260	19220	234
653	20240906	094300	89210280	19260	19260	19270	19250	42
654	20240906	094200	88401470	19270	19260	19270	19260	36
655	20240906	094100	87707970	19270	19240	19270	19240	56
656	20240906	094000	86629920	19250	19240	19250	19210	367
657	20240906	093900	79577420	19250	19240	19250	19230	24
658	20240906	093800	79115620	19240	19230	19240	19230	34
659	20240906	093700	78461760	19230	19240	19240	19220	178
660	20240906	093600	75039280	19240	19250	19250	19240	48
661	20240906	093500	74115490	19240	19260	19260	19240	98
662	20240906	093400	72229550	19260	19260	19260	19250	38
663	20240906	093300	71497840	19260	19270	19270	19240	717
664	20240906	093200	57696670	19280	19270	19280	19260	86
665	20240906	093100	56039180	19280	19270	19280	19260	38
666	20240906	093000	55306950	19270	19270	19270	19270	26
667	20240906	092900	54805930	19270	19310	19310	19270	156
668	20240906	092800	51799110	19300	19310	19310	19280	56
669	20240906	092700	50718410	19310	19290	19310	19290	60
670	20240906	092600	49559850	19290	19300	19300	19290	31
671	20240906	092500	48961800	19270	19290	19310	19270	395
672	20240906	092400	41347220	19290	19300	19300	19290	27
673	20240906	092300	40826360	19300	19300	19310	19300	24
674	20240906	092200	40363130	19300	19300	19300	19300	40
675	20240906	092100	39591130	19280	19280	19280	19280	102
676	20240906	092000	37624570	19280	19290	19300	19280	116
677	20240906	091900	35386210	19290	19290	19300	19290	67
678	20240906	091800	34093770	19290	19280	19290	19270	60
679	20240906	091700	32936850	19270	19290	19290	19270	247
680	20240906	091600	28173330	19310	19310	19310	19310	1
681	20240906	091500	28154020	19310	19310	19310	19290	14
682	20240906	091400	27883780	19320	19330	19330	19300	254
683	20240906	091300	22980890	19340	19330	19340	19320	46
684	20240906	091200	22091830	19330	19330	19330	19330	12
685	20240906	091100	21859870	19330	19330	19330	19330	22
686	20240906	091000	21434610	19330	19260	19330	19260	65
687	20240906	090900	20178610	19260	19240	19260	19240	80
688	20240906	090800	18638610	19240	19270	19280	19240	66
689	20240906	090700	17367830	19280	19300	19300	19280	197
690	20240906	090600	13567020	19350	19350	19350	19350	3
691	20240906	090500	13508970	19280	19270	19280	19270	5
692	20240906	090400	13412600	19270	19280	19280	19270	115
693	20240906	090300	11196370	19270	19300	19300	19270	123
694	20240906	090200	8823210	19300	19300	19300	19300	26
695	20240906	090100	8321410	19300	19300	19300	19280	286
696	20240906	090000	2803210	19300	19370	19370	19290	121