KissMeData/214320/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	203500	732655800	19180	19180	19180	19180	890
3	20240909	203400	732655800	19180	19180	19180	19180	0
4	20240909	203300	732655800	19180	19180	19180	19180	0
5	20240909	203200	732655800	19180	19180	19180	19180	0
6	20240909	203100	732655800	19180	19180	19180	19180	0
7	20240909	203000	732655800	19180	19180	19180	19180	0
8	20240909	202900	732655800	19180	19180	19180	19180	0
9	20240909	202800	732655800	19180	19180	19180	19180	0
10	20240909	202700	732655800	19180	19180	19180	19180	0
11	20240909	202600	732655800	19180	19180	19180	19180	0
12	20240909	202500	732655800	19180	19180	19180	19180	0
13	20240909	202400	732655800	19180	19180	19180	19180	0
14	20240909	202300	732655800	19180	19180	19180	19180	0
15	20240909	202200	732655800	19180	19180	19180	19180	0
16	20240909	202100	732655800	19180	19180	19180	19180	0
17	20240909	202000	732655800	19180	19180	19180	19180	0
18	20240909	201900	732655800	19180	19180	19180	19180	0
19	20240909	201800	732655800	19180	19180	19180	19180	0
20	20240909	201700	732655800	19180	19180	19180	19180	0
21	20240909	201600	732655800	19180	19180	19180	19180	0
22	20240909	201500	732655800	19180	19180	19180	19180	0
23	20240909	201400	732655800	19180	19180	19180	19180	0
24	20240909	201300	732655800	19180	19180	19180	19180	0
25	20240909	201200	732655800	19180	19180	19180	19180	0
26	20240909	201100	732655800	19180	19180	19180	19180	0
27	20240909	201000	732655800	19180	19180	19180	19180	0
28	20240909	200900	732655800	19180	19180	19180	19180	0
29	20240909	200800	732655800	19180	19180	19180	19180	0
30	20240909	200700	732655800	19180	19180	19180	19180	0
31	20240909	200600	732655800	19180	19180	19180	19180	0
32	20240909	200500	732655800	19180	19180	19180	19180	890
33	20240909	200400	732655800	19180	19180	19180	19180	0
34	20240909	200300	732655800	19180	19180	19180	19180	0
35	20240909	200200	732655800	19180	19180	19180	19180	0
36	20240909	200100	732655800	19180	19180	19180	19180	0
37	20240909	200000	732655800	19180	19180	19180	19180	0
38	20240909	195900	732655800	19180	19180	19180	19180	0
39	20240909	195800	732655800	19180	19180	19180	19180	0
40	20240909	195700	732655800	19180	19180	19180	19180	0
41	20240909	195600	732655800	19180	19180	19180	19180	0
42	20240909	195500	732655800	19180	19180	19180	19180	0
43	20240909	195400	732655800	19180	19180	19180	19180	0
44	20240909	195300	732655800	19180	19180	19180	19180	0
45	20240909	195200	732655800	19180	19180	19180	19180	0
46	20240909	195100	732655800	19180	19180	19180	19180	0
47	20240909	195000	732655800	19180	19180	19180	19180	0
48	20240909	194900	732655800	19180	19180	19180	19180	0
49	20240909	194800	732655800	19180	19180	19180	19180	0
50	20240909	194700	732655800	19180	19180	19180	19180	0
51	20240909	194600	732655800	19180	19180	19180	19180	0
52	20240909	194500	732655800	19180	19180	19180	19180	0
53	20240909	194400	732655800	19180	19180	19180	19180	0
54	20240909	194300	732655800	19180	19180	19180	19180	0
55	20240909	194200	732655800	19180	19180	19180	19180	0
56	20240909	194100	732655800	19180	19180	19180	19180	0
57	20240909	194000	732655800	19180	19180	19180	19180	0
58	20240909	193900	732655800	19180	19180	19180	19180	0
59	20240909	193800	732655800	19180	19180	19180	19180	0
60	20240909	193700	732655800	19180	19180	19180	19180	0
61	20240909	193600	732655800	19180	19180	19180	19180	0
62	20240909	193500	732655800	19180	19180	19180	19180	890
63	20240909	193400	732655800	19180	19180	19180	19180	0
64	20240909	193300	732655800	19180	19180	19180	19180	0
65	20240909	193200	732655800	19180	19180	19180	19180	0
66	20240909	193100	732655800	19180	19180	19180	19180	0
67	20240909	193000	732655800	19180	19180	19180	19180	0
68	20240909	192900	732655800	19180	19180	19180	19180	0
69	20240909	192800	732655800	19180	19180	19180	19180	0
70	20240909	192700	732655800	19180	19180	19180	19180	0
71	20240909	192600	732655800	19180	19180	19180	19180	0
72	20240909	192500	732655800	19180	19180	19180	19180	0
73	20240909	192400	732655800	19180	19180	19180	19180	0
74	20240909	192300	732655800	19180	19180	19180	19180	0
75	20240909	192200	732655800	19180	19180	19180	19180	0
76	20240909	192100	732655800	19180	19180	19180	19180	0
77	20240909	192000	732655800	19180	19180	19180	19180	0
78	20240909	191900	732655800	19180	19180	19180	19180	0
79	20240909	191800	732655800	19180	19180	19180	19180	0
80	20240909	191700	732655800	19180	19180	19180	19180	0
81	20240909	191600	732655800	19180	19180	19180	19180	0
82	20240909	191500	732655800	19180	19180	19180	19180	0
83	20240909	191400	732655800	19180	19180	19180	19180	0
84	20240909	191300	732655800	19180	19180	19180	19180	0
85	20240909	191200	732655800	19180	19180	19180	19180	0
86	20240909	191100	732655800	19180	19180	19180	19180	0
87	20240909	191000	732655800	19180	19180	19180	19180	0
88	20240909	190900	732655800	19180	19180	19180	19180	0
89	20240909	190800	732655800	19180	19180	19180	19180	0
90	20240909	190700	732655800	19180	19180	19180	19180	0
91	20240909	190600	732655800	19180	19180	19180	19180	0
92	20240909	190500	732655800	19180	19180	19180	19180	890
93	20240909	190400	732655800	19180	19180	19180	19180	0
94	20240909	190300	732655800	19180	19180	19180	19180	0
95	20240909	190200	732655800	19180	19180	19180	19180	0
96	20240909	190100	732655800	19180	19180	19180	19180	0
97	20240909	190000	732655800	19180	19180	19180	19180	0
98	20240909	185900	732655800	19180	19180	19180	19180	0
99	20240909	185800	732655800	19180	19180	19180	19180	0
100	20240909	185700	732655800	19180	19180	19180	19180	0
101	20240909	185600	732655800	19180	19180	19180	19180	0
102	20240909	185500	732655800	19180	19180	19180	19180	0
103	20240909	185400	732655800	19180	19180	19180	19180	0
104	20240909	185300	732655800	19180	19180	19180	19180	0
105	20240909	185200	732655800	19180	19180	19180	19180	0
106	20240909	185100	732655800	19180	19180	19180	19180	0
107	20240909	185000	732655800	19180	19180	19180	19180	0
108	20240909	184900	732655800	19180	19180	19180	19180	0
109	20240909	184800	732655800	19180	19180	19180	19180	0
110	20240909	184700	732655800	19180	19180	19180	19180	0
111	20240909	184600	732655800	19180	19180	19180	19180	0
112	20240909	184500	732655800	19180	19180	19180	19180	0
113	20240909	184400	732655800	19180	19180	19180	19180	0
114	20240909	184300	732655800	19180	19180	19180	19180	0
115	20240909	184200	732655800	19180	19180	19180	19180	0
116	20240909	184100	732655800	19180	19180	19180	19180	0
117	20240909	184000	732655800	19180	19180	19180	19180	0
118	20240909	183900	732655800	19180	19180	19180	19180	0
119	20240909	183800	732655800	19180	19180	19180	19180	0
120	20240909	183700	732655800	19180	19180	19180	19180	0
121	20240909	183600	732655800	19180	19180	19180	19180	0
122	20240909	183500	732655800	19180	19180	19180	19180	890
123	20240909	183400	732655800	19180	19180	19180	19180	0
124	20240909	183300	732655800	19180	19180	19180	19180	0
125	20240909	183200	732655800	19180	19180	19180	19180	0
126	20240909	183100	732655800	19180	19180	19180	19180	0
127	20240909	183000	732655800	19180	19180	19180	19180	0
128	20240909	182900	732655800	19180	19180	19180	19180	0
129	20240909	182800	732655800	19180	19180	19180	19180	0
130	20240909	182700	732655800	19180	19180	19180	19180	0
131	20240909	182600	732655800	19180	19180	19180	19180	0
132	20240909	182500	732655800	19180	19180	19180	19180	0
133	20240909	182400	732655800	19180	19180	19180	19180	0
134	20240909	182300	732655800	19180	19180	19180	19180	0
135	20240909	182200	732655800	19180	19180	19180	19180	0
136	20240909	182100	732655800	19180	19180	19180	19180	0
137	20240909	182000	732655800	19180	19180	19180	19180	0
138	20240909	181900	732655800	19180	19180	19180	19180	0
139	20240909	181800	732655800	19180	19180	19180	19180	0
140	20240909	181700	732655800	19180	19180	19180	19180	0
141	20240909	181600	732655800	19180	19180	19180	19180	0
142	20240909	181500	732655800	19180	19180	19180	19180	0
143	20240909	181400	732655800	19180	19180	19180	19180	0
144	20240909	181300	732655800	19180	19180	19180	19180	0
145	20240909	181200	732655800	19180	19180	19180	19180	0
146	20240909	181100	732655800	19180	19180	19180	19180	0
147	20240909	181000	732655800	19180	19180	19180	19180	0
148	20240909	180900	732655800	19180	19180	19180	19180	0
149	20240909	180800	732655800	19180	19180	19180	19180	0
150	20240909	180700	732655800	19180	19180	19180	19180	0
151	20240909	180600	732655800	19180	19180	19180	19180	0
152	20240909	180500	732655800	19180	19180	19180	19180	890
153	20240909	180400	732655800	19180	19180	19180	19180	0
154	20240909	180300	732655800	19180	19180	19180	19180	0
155	20240909	180200	732655800	19180	19180	19180	19180	0
156	20240909	180100	732655800	19180	19180	19180	19180	0
157	20240909	180000	732655800	19180	19180	19180	19180	0
158	20240909	175900	732655800	19180	19180	19180	19180	0
159	20240909	175800	732655800	19180	19180	19180	19180	0
160	20240909	175700	732655800	19180	19180	19180	19180	0
161	20240909	175600	732655800	19180	19180	19180	19180	0
162	20240909	175500	732655800	19180	19180	19180	19180	0
163	20240909	175400	732655800	19180	19180	19180	19180	0
164	20240909	175300	732655800	19180	19180	19180	19180	0
165	20240909	175200	732655800	19180	19180	19180	19180	0
166	20240909	175100	732655800	19180	19180	19180	19180	0
167	20240909	175000	732655800	19180	19180	19180	19180	0
168	20240909	174900	732655800	19180	19180	19180	19180	0
169	20240909	174800	732655800	19180	19180	19180	19180	0
170	20240909	174700	732655800	19180	19180	19180	19180	0
171	20240909	174600	732655800	19180	19180	19180	19180	0
172	20240909	174500	732655800	19180	19180	19180	19180	0
173	20240909	174400	732655800	19180	19180	19180	19180	0
174	20240909	174300	732655800	19180	19180	19180	19180	0
175	20240909	174200	732655800	19180	19180	19180	19180	0
176	20240909	174100	732655800	19180	19180	19180	19180	0
177	20240909	174000	732655800	19180	19180	19180	19180	0
178	20240909	173900	732655800	19180	19180	19180	19180	0
179	20240909	173800	732655800	19180	19180	19180	19180	0
180	20240909	173700	732655800	19180	19180	19180	19180	0
181	20240909	173600	732655800	19180	19180	19180	19180	0
182	20240909	173500	732655800	19180	19180	19180	19180	890
183	20240909	173400	732655800	19180	19180	19180	19180	0
184	20240909	173300	732655800	19180	19180	19180	19180	0
185	20240909	173200	732655800	19180	19180	19180	19180	0
186	20240909	173100	732655800	19180	19180	19180	19180	0
187	20240909	173000	732655800	19180	19180	19180	19180	0
188	20240909	172900	732655800	19180	19180	19180	19180	0
189	20240909	172800	732655800	19180	19180	19180	19180	0
190	20240909	172700	732655800	19180	19180	19180	19180	0
191	20240909	172600	732655800	19180	19180	19180	19180	0
192	20240909	172500	732655800	19180	19180	19180	19180	0
193	20240909	172400	732655800	19180	19180	19180	19180	0
194	20240909	172300	732655800	19180	19180	19180	19180	0
195	20240909	172200	732655800	19180	19180	19180	19180	0
196	20240909	172100	732655800	19180	19180	19180	19180	0
197	20240909	172000	732655800	19180	19180	19180	19180	0
198	20240909	171900	732655800	19180	19180	19180	19180	0
199	20240909	171800	732655800	19180	19180	19180	19180	0
200	20240909	171700	732655800	19180	19180	19180	19180	0
201	20240909	171600	732655800	19180	19180	19180	19180	0
202	20240909	171500	732655800	19180	19180	19180	19180	0
203	20240909	171400	732655800	19180	19180	19180	19180	0
204	20240909	171300	732655800	19180	19180	19180	19180	0
205	20240909	171200	732655800	19180	19180	19180	19180	0
206	20240909	171100	732655800	19180	19180	19180	19180	0
207	20240909	171000	732655800	19180	19180	19180	19180	0
208	20240909	170900	732655800	19180	19180	19180	19180	0
209	20240909	170800	732655800	19180	19180	19180	19180	0
210	20240909	170700	732655800	19180	19180	19180	19180	0
211	20240909	170600	732655800	19180	19180	19180	19180	0
212	20240909	170500	732655800	19180	19180	19180	19180	890
213	20240909	170400	732655800	19180	19180	19180	19180	0
214	20240909	170300	732655800	19180	19180	19180	19180	0
215	20240909	170200	732655800	19180	19180	19180	19180	0
216	20240909	170100	732655800	19180	19180	19180	19180	0
217	20240909	170000	732655800	19180	19180	19180	19180	0
218	20240909	165900	732655800	19180	19180	19180	19180	0
219	20240909	165800	732655800	19180	19180	19180	19180	0
220	20240909	165700	732655800	19180	19180	19180	19180	0
221	20240909	165600	732655800	19180	19180	19180	19180	0
222	20240909	165500	732655800	19180	19180	19180	19180	0
223	20240909	165400	732655800	19180	19180	19180	19180	0
224	20240909	165300	732655800	19180	19180	19180	19180	0
225	20240909	165200	732655800	19180	19180	19180	19180	0
226	20240909	165100	732655800	19180	19180	19180	19180	0
227	20240909	165000	732655800	19180	19180	19180	19180	0
228	20240909	164900	732655800	19180	19180	19180	19180	0
229	20240909	164800	732655800	19180	19180	19180	19180	0
230	20240909	164700	732655800	19180	19180	19180	19180	0
231	20240909	164600	732655800	19180	19180	19180	19180	0
232	20240909	164500	732655800	19180	19180	19180	19180	0
233	20240909	164400	732655800	19180	19180	19180	19180	0
234	20240909	164300	732655800	19180	19180	19180	19180	0
235	20240909	164200	732655800	19180	19180	19180	19180	0
236	20240909	164100	732655800	19180	19180	19180	19180	0
237	20240909	164000	732655800	19180	19180	19180	19180	0
238	20240909	163900	732655800	19180	19180	19180	19180	0
239	20240909	163800	732655800	19180	19180	19180	19180	0
240	20240909	163700	732655800	19180	19180	19180	19180	0
241	20240909	163600	732655800	19180	19180	19180	19180	0
242	20240909	163500	732655800	19180	19180	19180	19180	890
243	20240909	163400	732655800	19180	19180	19180	19180	0
244	20240909	163300	732655800	19180	19180	19180	19180	0
245	20240909	163200	732655800	19180	19180	19180	19180	0
246	20240909	163100	732655800	19180	19180	19180	19180	0
247	20240909	163000	732655800	19180	19180	19180	19180	0
248	20240909	162900	732655800	19180	19180	19180	19180	0
249	20240909	162800	732655800	19180	19180	19180	19180	0
250	20240909	162700	732655800	19180	19180	19180	19180	0
251	20240909	162600	732655800	19180	19180	19180	19180	0
252	20240909	162500	732655800	19180	19180	19180	19180	0
253	20240909	162400	732655800	19180	19180	19180	19180	0
254	20240909	162300	732655800	19180	19180	19180	19180	0
255	20240909	162200	732655800	19180	19180	19180	19180	0
256	20240909	162100	732655800	19180	19180	19180	19180	0
257	20240909	162000	732655800	19180	19180	19180	19180	0
258	20240909	161900	732655800	19180	19180	19180	19180	0
259	20240909	161800	732655800	19180	19180	19180	19180	0
260	20240909	161700	732655800	19180	19180	19180	19180	0
261	20240909	161600	732655800	19180	19180	19180	19180	0
262	20240909	161500	732655800	19180	19180	19180	19180	0
263	20240909	161400	732655800	19180	19180	19180	19180	0
264	20240909	161300	732655800	19180	19180	19180	19180	0
265	20240909	161200	732655800	19180	19180	19180	19180	0
266	20240909	161100	732655800	19180	19180	19180	19180	0
267	20240909	161000	732655800	19180	19180	19180	19180	0
268	20240909	160900	732655800	19180	19180	19180	19180	0
269	20240909	160800	732655800	19180	19180	19180	19180	0
270	20240909	160700	732655800	19180	19180	19180	19180	0
271	20240909	160600	732655800	19180	19180	19180	19180	0
272	20240909	160500	732655800	19180	19180	19180	19180	890
273	20240909	160400	732655800	19180	19180	19180	19180	0
274	20240909	160300	732655800	19180	19180	19180	19180	0
275	20240909	160200	732655800	19180	19180	19180	19180	0
276	20240909	160100	732655800	19180	19180	19180	19180	0
277	20240909	160000	732655800	19180	19180	19180	19180	0
278	20240909	155900	732655800	19180	19180	19180	19180	0
279	20240909	155800	732655800	19180	19180	19180	19180	0
280	20240909	155700	732655800	19180	19180	19180	19180	0
281	20240909	155600	732655800	19180	19180	19180	19180	0
282	20240909	155500	732655800	19180	19180	19180	19180	0
283	20240909	155400	732655800	19180	19180	19180	19180	0
284	20240909	155300	732655800	19180	19180	19180	19180	0
285	20240909	155200	732655800	19180	19180	19180	19180	0
286	20240909	155100	732655800	19180	19180	19180	19180	0
287	20240909	155000	732655800	19180	19180	19180	19180	0
288	20240909	154900	732655800	19180	19180	19180	19180	0
289	20240909	154800	732655800	19180	19180	19180	19180	0
290	20240909	154700	732655800	19180	19180	19180	19180	0
291	20240909	154600	732655800	19180	19180	19180	19180	0
292	20240909	154500	732655800	19180	19180	19180	19180	0
293	20240909	154400	732655800	19180	19180	19180	19180	0
294	20240909	154300	732655800	19180	19180	19180	19180	0
295	20240909	154200	732655800	19180	19180	19180	19180	0
296	20240909	154100	732655800	19180	19180	19180	19180	0
297	20240909	154000	732655800	19180	19180	19180	19180	0
298	20240909	153900	732655800	19180	19180	19180	19180	0
299	20240909	153800	732655800	19180	19180	19180	19180	0
300	20240909	153700	732655800	19180	19180	19180	19180	0
301	20240909	153600	732655800	19180	19180	19180	19180	0
302	20240909	153500	732655800	19180	19180	19180	19180	890
303	20240909	153400	732655800	19180	19180	19180	19180	0
304	20240909	153300	732655800	19180	19180	19180	19180	0
305	20240909	153200	732655800	19180	19180	19180	19180	0
306	20240909	153100	732655800	19180	19180	19180	19180	0
307	20240909	153000	732655800	19180	19180	19180	19180	890
308	20240909	152900	715585600	19120	19120	19120	19120	0
309	20240909	152800	715585600	19120	19120	19120	19120	0
310	20240909	152700	715585600	19120	19120	19120	19120	0
311	20240909	152600	715585600	19120	19120	19120	19120	0
312	20240909	152500	715585600	19120	19120	19120	19120	0
313	20240909	152400	715585600	19120	19120	19120	19120	0
314	20240909	152300	715585600	19120	19120	19120	19120	0
315	20240909	152200	715585600	19120	19120	19120	19120	0
316	20240909	152100	715585600	19120	19120	19120	19120	0
317	20240909	152000	715585600	19120	19120	19120	19120	0
318	20240909	151900	715585600	19120	19120	19120	19120	66
319	20240909	151800	714323680	19120	19120	19120	19120	76
320	20240909	151700	712870560	19110	19110	19110	19110	1
321	20240909	151600	712851450	19100	19120	19120	19100	56
322	20240909	151500	711780750	19120	19120	19120	19120	2
323	20240909	151400	711742510	19100	19100	19120	19100	105
324	20240909	151300	709735980	19100	19100	19100	19100	2
325	20240909	151200	709697780	19060	19100	19100	19060	6
326	20240909	151100	709583220	19060	19080	19080	19060	5
327	20240909	151000	709487840	19080	19060	19080	19060	149
328	20240909	150900	706646090	19060	19060	19080	19060	6
329	20240909	150800	706531710	19060	19060	19080	19060	55
330	20240909	150700	705483370	19060	19070	19100	19060	74
331	20240909	150600	704070910	19070	19080	19090	19070	21
332	20240909	150500	703670230	19080	19090	19090	19080	32
333	20240909	150400	703059600	19080	19070	19090	19070	139
334	20240909	150300	700407010	19070	19070	19070	19070	55
335	20240909	150200	699358160	19070	19080	19090	19070	154
336	20240909	150100	696419550	19070	19080	19080	19070	108
337	20240909	150000	694359240	19070	19080	19100	19070	95
338	20240909	145900	692546760	19080	19100	19100	19080	28
339	20240909	145800	692012320	19080	19090	19100	19080	32
340	20240909	145700	691401340	19080	19090	19100	19080	204
341	20240909	145600	687508620	19090	19090	19100	19090	33
342	20240909	145500	686878520	19100	19100	19100	19090	30
343	20240909	145400	686305630	19100	19100	19110	19100	46
344	20240909	145300	685426670	19100	19100	19110	19100	31
345	20240909	145200	684834560	19120	19110	19120	19110	44
346	20240909	145100	683993570	19110	19090	19130	19090	262
347	20240909	145000	678985570	19090	19100	19120	19090	86
348	20240909	144900	677342180	19100	19080	19100	19080	36
349	20240909	144800	676654960	19090	19100	19120	19090	97
350	20240909	144700	674801680	19100	19100	19110	19100	36
351	20240909	144600	674114060	19110	19090	19110	19090	37
352	20240909	144500	673407680	19090	19100	19100	19080	33
353	20240909	144400	672777510	19100	19120	19120	19090	146
354	20240909	144300	669988770	19130	19120	19130	19120	46
355	20240909	144200	669109220	19120	19110	19120	19110	149
356	20240909	144100	666260390	19120	19110	19120	19110	103
357	20240909	144000	664291340	19110	19100	19120	19090	393
358	20240909	143900	656783920	19090	19090	19100	19080	89
359	20240909	143800	655084300	19080	19090	19100	19080	56
360	20240909	143700	654015300	19090	19080	19100	19080	62
361	20240909	143600	652831500	19080	19100	19100	19070	85
362	20240909	143500	651208670	19080	19080	19090	19080	105
363	20240909	143400	649204520	19090	19080	19090	19080	43
364	20240909	143300	648383950	19090	19090	19100	19070	60
365	20240909	143200	647238510	19100	19080	19100	19080	99
366	20240909	143100	645348700	19090	19080	19090	19080	49
367	20240909	143000	644413630	19090	19100	19100	19090	89
368	20240909	142900	642714000	19100	19090	19100	19090	46
369	20240909	142800	641835720	19090	19090	19100	19080	103
370	20240909	142700	639868740	19090	19090	19100	19090	109
371	20240909	142600	637787250	19090	19110	19120	19090	232
372	20240909	142500	633355660	19110	19130	19130	19100	73
373	20240909	142400	631959960	19140	19130	19140	19130	158
374	20240909	142300	628936210	19130	19130	19140	19130	82
375	20240909	142200	627367080	19120	19120	19140	19120	33
376	20240909	142100	626736080	19120	19130	19130	19100	33
377	20240909	142000	626105270	19130	19130	19140	19130	31
378	20240909	141900	625512090	19130	19120	19140	19120	155
379	20240909	141800	622546920	19120	19120	19130	19120	46
380	20240909	141700	621667390	19130	19120	19130	19110	59
381	20240909	141600	620539150	19110	19120	19130	19100	235
382	20240909	141500	616045350	19120	19120	19130	19120	58
383	20240909	141400	614936240	19130	19120	19130	19120	48
384	20240909	141300	614018420	19120	19130	19130	19110	51
385	20240909	141200	613043480	19120	19120	19130	19120	122
386	20240909	141100	610710100	19120	19120	19130	19120	51
387	20240909	141000	609734830	19130	19120	19130	19110	40
388	20240909	140900	608970210	19130	19130	19130	19120	48
389	20240909	140800	608052120	19130	19120	19130	19120	142
390	20240909	140700	605335740	19120	19110	19130	19110	64
391	20240909	140600	604111920	19120	19120	19130	19120	26
392	20240909	140500	603614780	19130	19130	19130	19120	62
393	20240909	140400	602429190	19110	19130	19140	19110	59
394	20240909	140300	601300860	19120	19130	19140	19120	115
395	20240909	140200	599100870	19130	19140	19140	19130	40
396	20240909	140100	598335650	19140	19130	19140	19120	75
397	20240909	140000	596901150	19120	19120	19130	19120	58
398	20240909	135900	595792060	19120	19130	19140	19120	39
399	20240909	135800	595046020	19130	19130	19140	19130	58
400	20240909	135700	593936450	19110	19120	19140	19110	120
401	20240909	135600	591641650	19110	19140	19140	19110	148
402	20240909	135500	588810010	19130	19130	19140	19130	55
403	20240909	135400	587757720	19130	19120	19130	19120	60
404	20240909	135300	586610270	19130	19140	19140	19110	81
405	20240909	135200	585060890	19130	19120	19130	19110	95
406	20240909	135100	583243890	19130	19120	19140	19120	77
407	20240909	135000	581771450	19110	19140	19140	19110	36
408	20240909	134900	581083130	19140	19130	19140	19130	124
409	20240909	134800	578710280	19140	19130	19140	19130	59
410	20240909	134700	577581400	19140	19120	19140	19110	78
411	20240909	134600	576089480	19120	19120	19130	19120	37
412	20240909	134500	575382000	19130	19120	19130	19120	114
413	20240909	134400	573201570	19120	19120	19130	19120	56
414	20240909	134300	572130610	19130	19120	19130	19120	115
415	20240909	134200	569931060	19120	19130	19130	19120	91
416	20240909	134100	568190540	19130	19120	19130	19120	58
417	20240909	134000	567081440	19120	19120	19130	19110	235
418	20240909	133900	562587560	19110	19110	19120	19110	58
419	20240909	133800	561479040	19110	19110	19110	19100	51
420	20240909	133700	560504450	19110	19120	19120	19110	32
421	20240909	133600	559892900	19110	19100	19110	19100	69
422	20240909	133500	558574550	19110	19100	19120	19100	19
423	20240909	133400	558211470	19100	19120	19120	19090	93
424	20240909	133300	556433890	19110	19110	19120	19100	77
425	20240909	133200	554962380	19100	19080	19100	19080	47
426	20240909	133100	554065260	19080	19110	19110	19080	152
427	20240909	133000	551161010	19100	19110	19110	19080	66
428	20240909	132900	549900310	19120	19110	19120	19110	147
429	20240909	132800	547090690	19110	19110	19120	19110	58
430	20240909	132700	545982150	19120	19110	19120	19100	99
431	20240909	132600	544089900	19100	19110	19120	19100	182
432	20240909	132500	540611310	19120	19110	19120	19110	21
433	20240909	132400	540209850	19110	19110	19120	19100	71
434	20240909	132300	538852920	19100	19090	19100	19090	126
435	20240909	132200	536446760	19090	19090	19110	19080	106
436	20240909	132100	534422830	19080	19080	19100	19070	55
437	20240909	132000	533373430	19080	19080	19090	19070	132
438	20240909	131900	530854380	19080	19100	19100	19080	71
439	20240909	131800	529498850	19090	19100	19100	19080	57
440	20240909	131700	528410780	19100	19100	19110	19080	110
441	20240909	131600	526309590	19100	19100	19100	19090	43
442	20240909	131500	525488350	19100	19090	19110	19080	70
443	20240909	131400	524151820	19090	19090	19100	19080	35
444	20240909	131300	523483800	19100	19090	19100	19090	138
445	20240909	131200	520848300	19100	19110	19110	19090	112
446	20240909	131100	518709120	19110	19110	19120	19110	121
447	20240909	131000	516396090	19110	19110	19120	19110	95
448	20240909	130900	514580310	19110	19100	19110	19100	72
449	20240909	130800	513204640	19100	19090	19110	19090	52
450	20240909	130700	512211310	19100	19090	19120	19090	47
451	20240909	130600	511313510	19100	19100	19110	19090	80
452	20240909	130500	509785510	19110	19110	19120	19100	29
453	20240909	130400	509231310	19110	19110	19110	19100	96
454	20240909	130300	507397140	19110	19100	19130	19100	36
455	20240909	130200	506709310	19100	19090	19110	19090	73
456	20240909	130100	505314850	19090	19100	19100	19080	58
457	20240909	130000	504207700	19100	19100	19100	19070	108
458	20240909	125900	502146890	19080	19080	19110	19080	141
459	20240909	125800	499455320	19070	19080	19090	19070	45
460	20240909	125700	498597090	19090	19080	19090	19080	70
461	20240909	125600	497261230	19080	19070	19090	19060	148
462	20240909	125500	494437750	19060	19040	19060	19040	56
463	20240909	125400	493371160	19040	19070	19070	19040	23
464	20240909	125300	492933020	19070	19060	19080	19060	94
465	20240909	125200	491140420	19060	19060	19070	19060	72
466	20240909	125100	489767950	19050	19060	19070	19050	58
467	20240909	125000	488662430	19070	19070	19070	19070	68
468	20240909	124900	487365670	19070	19070	19090	19060	53
469	20240909	124800	486355180	19080	19060	19080	19060	58
470	20240909	124700	485249230	19060	19070	19070	19060	47
471	20240909	124600	484353280	19070	19070	19070	19060	96
472	20240909	124500	482522900	19060	19050	19070	19040	95
473	20240909	124400	480712570	19050	19040	19050	19040	229
474	20240909	124300	476350540	19050	19030	19050	19030	100
475	20240909	124200	474446140	19040	19040	19040	19040	12
476	20240909	124100	474217660	19040	19040	19040	19020	65
477	20240909	124000	472980660	19040	19030	19040	19030	485
478	20240909	123900	463749540	19020	19020	19020	19010	71
479	20240909	123800	462399160	19010	19010	19020	19010	37
480	20240909	123700	461695780	19020	19010	19020	19010	110
481	20240909	123600	459603850	19010	19010	19010	19000	507
482	20240909	123500	449966060	19000	19010	19010	19000	63
483	20240909	123400	448768720	19000	19010	19010	19000	96
484	20240909	123300	446944100	19010	19000	19010	19000	81
485	20240909	123200	445404970	19010	19000	19010	19000	88
486	20240909	123100	443732220	19000	19010	19010	19000	51
487	20240909	123000	442763030	19000	19000	19010	19000	389
488	20240909	122900	435371430	19010	19000	19010	19000	67
489	20240909	122800	434098270	19000	19010	19010	19000	136
490	20240909	122700	431513540	19000	19010	19010	19000	141
491	20240909	122600	428833750	19000	19010	19010	19000	81
492	20240909	122500	427294530	19000	19010	19010	19000	142
493	20240909	122400	424595810	19010	19010	19010	19000	75
494	20240909	122300	423170640	19000	19000	19010	19000	133
495	20240909	122200	420642920	19000	19000	19010	19000	65
496	20240909	122100	419407900	19010	19010	19010	19000	103
497	20240909	122000	417450160	19000	19020	19020	19000	149
498	20240909	121900	414618360	19010	19020	19020	19000	89
499	20240909	121800	412926640	19020	19020	19020	19010	90
500	20240909	121700	411215450	19010	19010	19010	19000	80
501	20240909	121600	409695250	19000	19000	19020	19000	168
502	20240909	121500	406501170	19010	19020	19020	19010	142
503	20240909	121400	403800970	19010	19020	19020	19000	72
504	20240909	121300	402432530	19020	19020	19030	19020	97
505	20240909	121200	400587370	19030	19000	19030	19000	93
506	20240909	121100	398819860	19000	19020	19030	19000	396
507	20240909	121000	391293810	19010	19030	19030	19010	35
508	20240909	120900	390628420	19020	19020	19030	19010	117
509	20240909	120800	388403110	19010	19030	19030	19010	68
510	20240909	120700	387110130	19020	19030	19030	19010	75
511	20240909	120600	385683670	19030	19020	19040	19010	85
512	20240909	120500	384066870	19020	19020	19020	19010	141
513	20240909	120400	381385730	19010	19030	19030	19010	68
514	20240909	120300	380092420	19020	19020	19020	19000	115
515	20240909	120200	377906100	19010	19020	19030	19010	69
516	20240909	120100	376593790	19000	19020	19020	19000	57
517	20240909	120000	375510170	19030	19020	19030	19010	78
518	20240909	115900	374027170	19040	19020	19040	19020	35
519	20240909	115800	373361410	19020	19010	19040	19010	126
520	20240909	115700	370963400	19010	19030	19030	19010	40
521	20240909	115600	370202780	19030	19020	19030	19010	91
522	20240909	115500	368471540	19020	19030	19040	19020	73
523	20240909	115400	367082910	19010	19050	19050	19010	51
524	20240909	115300	366112930	19050	19040	19050	19030	179
525	20240909	115200	362705090	19040	19040	19040	19030	79
526	20240909	115100	361201290	19030	19030	19040	19020	60
527	20240909	115000	360059660	19030	19020	19030	19020	37
528	20240909	114900	359355900	19030	19020	19030	19010	52
529	20240909	114800	358366720	19020	19030	19030	19010	117
530	20240909	114700	356141670	19030	19030	19030	19020	78
531	20240909	114600	354657370	19020	19030	19030	19020	88
532	20240909	114500	352983030	19020	19020	19030	19020	86
533	20240909	114400	351347290	19010	19010	19020	19010	94
534	20240909	114300	349560090	19000	19010	19010	19000	48
535	20240909	114200	348647940	19020	19020	19020	19000	39
536	20240909	114100	347906900	19000	19010	19030	18990	71
537	20240909	114000	346557360	19010	19010	19010	18990	100
538	20240909	113900	344656830	19000	19000	19010	18990	40
539	20240909	113800	343897020	19000	19010	19010	19000	14
540	20240909	113700	343630990	18990	18980	19010	18980	372
541	20240909	113600	336562960	18970	18980	18990	18970	89
542	20240909	113500	334873740	18970	18980	18990	18970	119
543	20240909	113400	332614650	18990	18980	18990	18980	58
544	20240909	113300	331513580	18990	18980	18990	18980	64
545	20240909	113200	330298630	18970	18990	18990	18970	33
546	20240909	113100	329672580	18970	18980	18980	18970	168
547	20240909	113000	326484230	18970	18980	18980	18970	41
548	20240909	112900	325706430	18970	18960	18970	18960	68
549	20240909	112800	324416790	18970	18950	18970	18950	50
550	20240909	112700	323468930	18970	18960	18980	18960	129
551	20240909	112600	321021970	18950	18950	18970	18940	120
552	20240909	112500	318746970	18950	18950	18970	18950	46
553	20240909	112400	317875140	18950	18960	18970	18950	137
554	20240909	112300	315277950	18960	18960	18970	18960	63
555	20240909	112200	314083330	18970	18960	18970	18950	201
556	20240909	112100	310272750	18950	18960	18960	18950	32
557	20240909	112000	309666320	18950	18960	18960	18930	251
558	20240909	111900	304910280	18950	18930	18950	18920	207
559	20240909	111800	300990000	18930	18910	18930	18910	85
560	20240909	111700	299381840	18920	18900	18920	18900	118
561	20240909	111600	297150410	18900	18900	18910	18900	45
562	20240909	111500	296299900	18910	18890	18910	18890	111
563	20240909	111400	294201990	18880	18890	18900	18880	52
564	20240909	111300	293219920	18890	18900	18900	18890	22
565	20240909	111200	292804320	18880	18890	18900	18880	64
566	20240909	111100	291595680	18880	18890	18900	18880	38
567	20240909	111000	290877890	18890	18890	18910	18880	156
568	20240909	110900	287929670	18890	18880	18900	18870	43
569	20240909	110800	287117740	18890	18880	18890	18870	371
570	20240909	110700	280110740	18880	18870	18880	18860	129
571	20240909	110600	277676500	18860	18870	18870	18860	34
572	20240909	110500	277035220	18870	18870	18870	18860	242
573	20240909	110400	272470630	18870	18870	18870	18860	43
574	20240909	110300	271659250	18870	18880	18880	18870	34
575	20240909	110200	271017640	18860	18860	18890	18860	217
576	20240909	110100	266921180	18870	18870	18870	18860	57
577	20240909	110000	265845790	18870	18870	18870	18860	57
578	20240909	105900	264770610	18870	18870	18870	18860	67
579	20240909	105800	263506570	18860	18870	18870	18860	80
580	20240909	105700	261997620	18870	18860	18870	18850	38
581	20240909	105600	261280950	18870	18860	18870	18860	47
582	20240909	105500	260394380	18870	18860	18870	18860	146
583	20240909	105400	257639730	18860	18870	18870	18860	63
584	20240909	105300	256451320	18870	18860	18870	18860	28
585	20240909	105200	255923020	18860	18860	18870	18860	36
586	20240909	105100	255244050	18850	18860	18870	18850	56
587	20240909	105000	254188150	18860	18870	18870	18860	57
588	20240909	104900	253113110	18860	18870	18870	18850	70
589	20240909	104800	251793220	18860	18870	18870	18860	35
590	20240909	104700	251133090	18860	18870	18870	18850	139
591	20240909	104600	248510780	18870	18860	18870	18860	43
592	20240909	104500	247699770	18860	18870	18870	18860	64
593	20240909	104400	246492570	18870	18860	18870	18850	87
594	20240909	104300	244851880	18860	18860	18870	18860	17
595	20240909	104200	244531250	18850	18860	18860	18850	63
596	20240909	104100	243343640	18850	18860	18860	18850	60
597	20240909	104000	242212310	18850	18860	18870	18850	163
598	20240909	103900	239138260	18860	18860	18860	18850	46
599	20240909	103800	238270990	18860	18860	18860	18850	41
600	20240909	103700	237498070	18870	18860	18870	18850	97
601	20240909	103600	235668980	18850	18860	18860	18850	41
602	20240909	103500	234895980	18860	18860	18860	18850	71
603	20240909	103400	233557480	18860	18860	18860	18850	33
604	20240909	103300	232935360	18860	18850	18870	18840	76
605	20240909	103200	231502820	18850	18860	18870	18850	214
606	20240909	103100	227468690	18850	18860	18860	18850	77
607	20240909	103000	226016790	18850	18860	18860	18850	76
608	20240909	102900	224584160	18850	18860	18860	18850	45
609	20240909	102800	223735770	18860	18870	18870	18850	62
610	20240909	102700	222566890	18850	18860	18870	18850	48
611	20240909	102600	221661900	18850	18860	18860	18850	82
612	20240909	102500	220115980	18860	18850	18860	18850	47
613	20240909	102400	219229890	18860	18860	18860	18850	119
614	20240909	102300	216986010	18850	18860	18860	18850	40
615	20240909	102200	216231860	18850	18860	18860	18850	58
616	20240909	102100	215138550	18860	18860	18860	18850	55
617	20240909	102000	214101630	18860	18860	18860	18850	22
618	20240909	101900	213686800	18860	18860	18860	18850	89
619	20240909	101800	212008720	18850	18860	18860	18850	46
620	20240909	101700	211141580	18860	18860	18870	18850	53
621	20240909	101600	210142140	18850	18870	18880	18850	61
622	20240909	101500	208991590	18870	18880	18880	18850	583
623	20240909	101400	198000320	18870	18870	18870	18860	45
624	20240909	101300	197151450	18870	18870	18870	18850	39
625	20240909	101200	196415920	18860	18870	18880	18850	141
626	20240909	101100	193755520	18870	18860	18870	18860	41
627	20240909	101000	192982170	18860	18850	18870	18850	58
628	20240909	100900	191888470	18860	18870	18870	18860	34
629	20240909	100800	191247190	18860	18860	18860	18850	91
630	20240909	100700	189531230	18860	18870	18870	18860	67
631	20240909	100600	188267210	18850	18870	18870	18850	69
632	20240909	100500	186966120	18860	18860	18860	18850	69
633	20240909	100400	185665110	18860	18870	18870	18860	43
634	20240909	100300	184854120	18860	18870	18870	18860	139
635	20240909	100200	182232270	18860	18870	18870	18860	33
636	20240909	100100	181609870	18870	18880	18880	18860	127
637	20240909	100000	179213620	18870	18870	18870	18860	80
638	20240909	095900	177704350	18860	18860	18880	18860	472
639	20240909	095800	168796280	18870	18870	18870	18870	107
640	20240909	095700	166777190	18880	18870	18880	18870	74
641	20240909	095600	165380290	18870	18880	18880	18870	66
642	20240909	095500	164134750	18880	18880	18880	18870	67
643	20240909	095400	162870050	18870	18870	18870	18860	177
644	20240909	095300	159530560	18870	18890	18890	18870	698
645	20240909	095200	146353490	18880	18880	18890	18880	148
646	20240909	095100	143559110	18890	18890	18890	18880	129
647	20240909	095000	141122610	18890	18890	18900	18890	287
648	20240909	094900	135701130	18900	18900	18900	18900	553
649	20240909	094800	125249430	18900	18900	18920	18900	106
650	20240909	094700	123245150	18900	18910	18910	18900	51
651	20240909	094600	122281100	18900	18910	18910	18900	317
652	20240909	094500	116289560	18920	18920	18920	18910	54
653	20240909	094400	115268270	18910	18900	18910	18900	86
654	20240909	094300	113642360	18910	18920	18920	18900	138
655	20240909	094200	111032850	18910	18910	18920	18910	116
656	20240909	094100	108839080	18910	18930	18930	18910	161
657	20240909	094000	105793230	18930	18930	18930	18920	91
658	20240909	093900	104070990	18930	18920	18930	18910	44
659	20240909	093800	103238690	18920	18920	18920	18910	38
660	20240909	093700	102519790	18930	18920	18930	18920	19
661	20240909	093600	102160240	18920	18930	18930	18920	19
662	20240909	093500	101800610	18920	18930	18960	18920	86
663	20240909	093400	100171930	18920	18940	18940	18920	244
664	20240909	093300	95555280	18940	18950	18960	18940	40
665	20240909	093200	94797310	18960	18960	18960	18950	54
666	20240909	093100	93773740	18950	18950	18950	18950	36
667	20240909	093000	93091540	18960	18920	18960	18920	400
668	20240909	092900	85517190	18930	18930	18930	18920	76
669	20240909	092800	84078910	18930	18920	18930	18910	38
670	20240909	092700	83359970	18920	18930	18930	18910	60
671	20240909	092600	82224570	18920	18920	18930	18920	75
672	20240909	092500	80804930	18910	18920	18920	18910	123
673	20240909	092400	78478030	18910	18900	18910	18900	339
674	20240909	092300	72067960	18890	18900	18910	18890	52
675	20240909	092200	71085280	18890	18900	18910	18890	47
676	20240909	092100	70196980	18900	18910	18910	18890	227
677	20240909	092000	65907050	18930	18910	18930	18900	56
678	20240909	091900	64848050	18910	18930	18930	18910	105
679	20240909	091800	62862220	18920	18930	18930	18910	312
680	20240909	091700	56961960	18920	18910	18920	18910	32
681	20240909	091600	56356780	18940	18920	18940	18920	68
682	20240909	091500	55069550	18910	18920	18930	18910	101
683	20240909	091400	53158560	18930	18930	18940	18930	31
684	20240909	091300	52571640	18920	19000	19000	18910	465
685	20240909	091200	43745760	19000	19000	19010	19000	177
686	20240909	091100	40382610	19000	19010	19010	18990	278
687	20240909	091000	35102420	19020	18990	19020	18990	156
688	20240909	090900	32138140	18990	18990	18990	18980	40
689	20240909	090800	31378580	18980	18920	18980	18910	117
690	20240909	090700	29162320	18920	18960	18960	18920	149
691	20240909	090600	26341890	18950	18930	18950	18910	103
692	20240909	090500	24391630	18930	18940	18940	18930	146
693	20240909	090400	21626550	18930	18940	18940	18930	100
694	20240909	090300	19732880	18940	18950	18950	18900	44
695	20240909	090200	18900550	18870	18870	18950	18860	75
696	20240909	090100	17484860	18950	18940	18960	18940	94
697	20240909	090000	15704080	18940	18840	18940	18840	833