KissMeData/029460/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	191300	1252469910	18990	18990	18990	18990	1119
3	20240923	191200	1252469910	18990	18990	18990	18990	0
4	20240923	191100	1252469910	18990	18990	18990	18990	0
5	20240923	191000	1252469910	18990	18990	18990	18990	0
6	20240923	190900	1252469910	18990	18990	18990	18990	0
7	20240923	190800	1252469910	18990	18990	18990	18990	0
8	20240923	190700	1252469910	18990	18990	18990	18990	0
9	20240923	190600	1252469910	18990	18990	18990	18990	0
10	20240923	190500	1252469910	18990	18990	18990	18990	0
11	20240923	190400	1252469910	18990	18990	18990	18990	0
12	20240923	190300	1252469910	18990	18990	18990	18990	0
13	20240923	190200	1252469910	18990	18990	18990	18990	0
14	20240923	190100	1252469910	18990	18990	18990	18990	0
15	20240923	190000	1252469910	18990	18990	18990	18990	0
16	20240923	185900	1252469910	18990	18990	18990	18990	0
17	20240923	185800	1252469910	18990	18990	18990	18990	0
18	20240923	185700	1252469910	18990	18990	18990	18990	0
19	20240923	185600	1252469910	18990	18990	18990	18990	0
20	20240923	185500	1252469910	18990	18990	18990	18990	0
21	20240923	185400	1252469910	18990	18990	18990	18990	0
22	20240923	185300	1252469910	18990	18990	18990	18990	0
23	20240923	185200	1252469910	18990	18990	18990	18990	0
24	20240923	185100	1252469910	18990	18990	18990	18990	0
25	20240923	185000	1252469910	18990	18990	18990	18990	0
26	20240923	184900	1252469910	18990	18990	18990	18990	0
27	20240923	184800	1252469910	18990	18990	18990	18990	0
28	20240923	184700	1252469910	18990	18990	18990	18990	0
29	20240923	184600	1252469910	18990	18990	18990	18990	0
30	20240923	184500	1252469910	18990	18990	18990	18990	0
31	20240923	184400	1252469910	18990	18990	18990	18990	0
32	20240923	184300	1252469910	18990	18990	18990	18990	1119
33	20240923	184200	1252469910	18990	18990	18990	18990	0
34	20240923	184100	1252469910	18990	18990	18990	18990	0
35	20240923	184000	1252469910	18990	18990	18990	18990	0
36	20240923	183900	1252469910	18990	18990	18990	18990	0
37	20240923	183800	1252469910	18990	18990	18990	18990	0
38	20240923	183700	1252469910	18990	18990	18990	18990	0
39	20240923	183600	1252469910	18990	18990	18990	18990	0
40	20240923	183500	1252469910	18990	18990	18990	18990	0
41	20240923	183400	1252469910	18990	18990	18990	18990	0
42	20240923	183300	1252469910	18990	18990	18990	18990	0
43	20240923	183200	1252469910	18990	18990	18990	18990	0
44	20240923	183100	1252469910	18990	18990	18990	18990	0
45	20240923	183000	1252469910	18990	18990	18990	18990	0
46	20240923	182900	1252469910	18990	18990	18990	18990	0
47	20240923	182800	1252469910	18990	18990	18990	18990	0
48	20240923	182700	1252469910	18990	18990	18990	18990	0
49	20240923	182600	1252469910	18990	18990	18990	18990	0
50	20240923	182500	1252469910	18990	18990	18990	18990	0
51	20240923	182400	1252469910	18990	18990	18990	18990	0
52	20240923	182300	1252469910	18990	18990	18990	18990	0
53	20240923	182200	1252469910	18990	18990	18990	18990	0
54	20240923	182100	1252469910	18990	18990	18990	18990	0
55	20240923	182000	1252469910	18990	18990	18990	18990	0
56	20240923	181900	1252469910	18990	18990	18990	18990	0
57	20240923	181800	1252469910	18990	18990	18990	18990	0
58	20240923	181700	1252469910	18990	18990	18990	18990	0
59	20240923	181600	1252469910	18990	18990	18990	18990	0
60	20240923	181500	1252469910	18990	18990	18990	18990	0
61	20240923	181400	1252469910	18990	18990	18990	18990	0
62	20240923	181300	1252469910	18990	18990	18990	18990	1119
63	20240923	181200	1252469910	18990	18990	18990	18990	0
64	20240923	181100	1252469910	18990	18990	18990	18990	0
65	20240923	181000	1252469910	18990	18990	18990	18990	0
66	20240923	180900	1252469910	18990	18990	18990	18990	0
67	20240923	180800	1252469910	18990	18990	18990	18990	0
68	20240923	180700	1252469910	18990	18990	18990	18990	0
69	20240923	180600	1252469910	18990	18990	18990	18990	0
70	20240923	180500	1252469910	18990	18990	18990	18990	0
71	20240923	180400	1252469910	18990	18990	18990	18990	0
72	20240923	180300	1252469910	18990	18990	18990	18990	0
73	20240923	180200	1252469910	18990	18990	18990	18990	0
74	20240923	180100	1252469910	18990	18990	18990	18990	0
75	20240923	180000	1252469910	18990	18990	18990	18990	0
76	20240923	175900	1252469910	18990	18990	18990	18990	0
77	20240923	175800	1252469910	18990	18990	18990	18990	0
78	20240923	175700	1252469910	18990	18990	18990	18990	0
79	20240923	175600	1252469910	18990	18990	18990	18990	0
80	20240923	175500	1252469910	18990	18990	18990	18990	0
81	20240923	175400	1252469910	18990	18990	18990	18990	0
82	20240923	175300	1252469910	18990	18990	18990	18990	0
83	20240923	175200	1252469910	18990	18990	18990	18990	0
84	20240923	175100	1252469910	18990	18990	18990	18990	0
85	20240923	175000	1252469910	18990	18990	18990	18990	0
86	20240923	174900	1252469910	18990	18990	18990	18990	0
87	20240923	174800	1252469910	18990	18990	18990	18990	0
88	20240923	174700	1252469910	18990	18990	18990	18990	0
89	20240923	174600	1252469910	18990	18990	18990	18990	0
90	20240923	174500	1252469910	18990	18990	18990	18990	0
91	20240923	174400	1252469910	18990	18990	18990	18990	0
92	20240923	174300	1252469910	18990	18990	18990	18990	1119
93	20240923	174200	1252469910	18990	18990	18990	18990	0
94	20240923	174100	1252469910	18990	18990	18990	18990	0
95	20240923	174000	1252469910	18990	18990	18990	18990	0
96	20240923	173900	1252469910	18990	18990	18990	18990	0
97	20240923	173800	1252469910	18990	18990	18990	18990	0
98	20240923	173700	1252469910	18990	18990	18990	18990	0
99	20240923	173600	1252469910	18990	18990	18990	18990	0
100	20240923	173500	1252469910	18990	18990	18990	18990	0
101	20240923	173400	1252469910	18990	18990	18990	18990	0
102	20240923	173300	1252469910	18990	18990	18990	18990	0
103	20240923	173200	1252469910	18990	18990	18990	18990	0
104	20240923	173100	1252469910	18990	18990	18990	18990	0
105	20240923	173000	1252469910	18990	18990	18990	18990	0
106	20240923	172900	1252469910	18990	18990	18990	18990	0
107	20240923	172800	1252469910	18990	18990	18990	18990	0
108	20240923	172700	1252469910	18990	18990	18990	18990	0
109	20240923	172600	1252469910	18990	18990	18990	18990	0
110	20240923	172500	1252469910	18990	18990	18990	18990	0
111	20240923	172400	1252469910	18990	18990	18990	18990	0
112	20240923	172300	1252469910	18990	18990	18990	18990	0
113	20240923	172200	1252469910	18990	18990	18990	18990	0
114	20240923	172100	1252469910	18990	18990	18990	18990	0
115	20240923	172000	1252469910	18990	18990	18990	18990	0
116	20240923	171900	1252469910	18990	18990	18990	18990	0
117	20240923	171800	1252469910	18990	18990	18990	18990	0
118	20240923	171700	1252469910	18990	18990	18990	18990	0
119	20240923	171600	1252469910	18990	18990	18990	18990	0
120	20240923	171500	1252469910	18990	18990	18990	18990	0
121	20240923	171400	1252469910	18990	18990	18990	18990	0
122	20240923	171300	1252469910	18990	18990	18990	18990	1119
123	20240923	171200	1252469910	18990	18990	18990	18990	0
124	20240923	171100	1252469910	18990	18990	18990	18990	0
125	20240923	171000	1252469910	18990	18990	18990	18990	0
126	20240923	170900	1252469910	18990	18990	18990	18990	0
127	20240923	170800	1252469910	18990	18990	18990	18990	0
128	20240923	170700	1252469910	18990	18990	18990	18990	0
129	20240923	170600	1252469910	18990	18990	18990	18990	0
130	20240923	170500	1252469910	18990	18990	18990	18990	0
131	20240923	170400	1252469910	18990	18990	18990	18990	0
132	20240923	170300	1252469910	18990	18990	18990	18990	0
133	20240923	170200	1252469910	18990	18990	18990	18990	0
134	20240923	170100	1252469910	18990	18990	18990	18990	0
135	20240923	170000	1252469910	18990	18990	18990	18990	0
136	20240923	165900	1252469910	18990	18990	18990	18990	0
137	20240923	165800	1252469910	18990	18990	18990	18990	0
138	20240923	165700	1252469910	18990	18990	18990	18990	0
139	20240923	165600	1252469910	18990	18990	18990	18990	0
140	20240923	165500	1252469910	18990	18990	18990	18990	0
141	20240923	165400	1252469910	18990	18990	18990	18990	0
142	20240923	165300	1252469910	18990	18990	18990	18990	0
143	20240923	165200	1252469910	18990	18990	18990	18990	0
144	20240923	165100	1252469910	18990	18990	18990	18990	0
145	20240923	165000	1252469910	18990	18990	18990	18990	0
146	20240923	164900	1252469910	18990	18990	18990	18990	0
147	20240923	164800	1252469910	18990	18990	18990	18990	0
148	20240923	164700	1252469910	18990	18990	18990	18990	0
149	20240923	164600	1252469910	18990	18990	18990	18990	0
150	20240923	164500	1252469910	18990	18990	18990	18990	0
151	20240923	164400	1252469910	18990	18990	18990	18990	0
152	20240923	164300	1252469910	18990	18990	18990	18990	1119
153	20240923	164200	1252469910	18990	18990	18990	18990	0
154	20240923	164100	1252469910	18990	18990	18990	18990	0
155	20240923	164000	1252469910	18990	18990	18990	18990	0
156	20240923	163900	1252469910	18990	18990	18990	18990	0
157	20240923	163800	1252469910	18990	18990	18990	18990	0
158	20240923	163700	1252469910	18990	18990	18990	18990	0
159	20240923	163600	1252469910	18990	18990	18990	18990	0
160	20240923	163500	1252469910	18990	18990	18990	18990	0
161	20240923	163400	1252469910	18990	18990	18990	18990	0
162	20240923	163300	1252469910	18990	18990	18990	18990	0
163	20240923	163200	1252469910	18990	18990	18990	18990	0
164	20240923	163100	1252469910	18990	18990	18990	18990	0
165	20240923	163000	1252469910	18990	18990	18990	18990	0
166	20240923	162900	1252469910	18990	18990	18990	18990	0
167	20240923	162800	1252469910	18990	18990	18990	18990	0
168	20240923	162700	1252469910	18990	18990	18990	18990	0
169	20240923	162600	1252469910	18990	18990	18990	18990	0
170	20240923	162500	1252469910	18990	18990	18990	18990	0
171	20240923	162400	1252469910	18990	18990	18990	18990	0
172	20240923	162300	1252469910	18990	18990	18990	18990	0
173	20240923	162200	1252469910	18990	18990	18990	18990	0
174	20240923	162100	1252469910	18990	18990	18990	18990	0
175	20240923	162000	1252469910	18990	18990	18990	18990	0
176	20240923	161900	1252469910	18990	18990	18990	18990	0
177	20240923	161800	1252469910	18990	18990	18990	18990	0
178	20240923	161700	1252469910	18990	18990	18990	18990	0
179	20240923	161600	1252469910	18990	18990	18990	18990	0
180	20240923	161500	1252469910	18990	18990	18990	18990	0
181	20240923	161400	1252469910	18990	18990	18990	18990	0
182	20240923	161300	1252469910	18990	18990	18990	18990	1119
183	20240923	161200	1252469910	18990	18990	18990	18990	0
184	20240923	161100	1252469910	18990	18990	18990	18990	0
185	20240923	161000	1252469910	18990	18990	18990	18990	0
186	20240923	160900	1252469910	18990	18990	18990	18990	0
187	20240923	160800	1252469910	18990	18990	18990	18990	0
188	20240923	160700	1252469910	18990	18990	18990	18990	0
189	20240923	160600	1252469910	18990	18990	18990	18990	0
190	20240923	160500	1252469910	18990	18990	18990	18990	0
191	20240923	160400	1252469910	18990	18990	18990	18990	0
192	20240923	160300	1252469910	18990	18990	18990	18990	0
193	20240923	160200	1252469910	18990	18990	18990	18990	0
194	20240923	160100	1252469910	18990	18990	18990	18990	0
195	20240923	160000	1252469910	18990	18990	18990	18990	0
196	20240923	155900	1252469910	18990	18990	18990	18990	0
197	20240923	155800	1252469910	18990	18990	18990	18990	0
198	20240923	155700	1252469910	18990	18990	18990	18990	0
199	20240923	155600	1252469910	18990	18990	18990	18990	0
200	20240923	155500	1252469910	18990	18990	18990	18990	0
201	20240923	155400	1252469910	18990	18990	18990	18990	0
202	20240923	155300	1252469910	18990	18990	18990	18990	0
203	20240923	155200	1252469910	18990	18990	18990	18990	0
204	20240923	155100	1252469910	18990	18990	18990	18990	0
205	20240923	155000	1252469910	18990	18990	18990	18990	0
206	20240923	154900	1252469910	18990	18990	18990	18990	0
207	20240923	154800	1252469910	18990	18990	18990	18990	0
208	20240923	154700	1252469910	18990	18990	18990	18990	0
209	20240923	154600	1252469910	18990	18990	18990	18990	0
210	20240923	154500	1252469910	18990	18990	18990	18990	0
211	20240923	154400	1252469910	18990	18990	18990	18990	0
212	20240923	154300	1252469910	18990	18990	18990	18990	1119
213	20240923	154200	1252469910	18990	18990	18990	18990	0
214	20240923	154100	1252469910	18990	18990	18990	18990	0
215	20240923	154000	1252469910	18990	18990	18990	18990	0
216	20240923	153900	1252469910	18990	18990	18990	18990	0
217	20240923	153800	1252469910	18990	18990	18990	18990	0
218	20240923	153700	1252469910	18990	18990	18990	18990	0
219	20240923	153600	1252469910	18990	18990	18990	18990	0
220	20240923	153500	1252469910	18990	18990	18990	18990	0
221	20240923	153400	1252469910	18990	18990	18990	18990	0
222	20240923	153300	1252469910	18990	18990	18990	18990	0
223	20240923	153200	1252469910	18990	18990	18990	18990	0
224	20240923	153100	1252469910	18990	18990	18990	18990	0
225	20240923	153000	1252469910	18990	18990	18990	18990	1119
226	20240923	152900	1231220100	18930	18930	18930	18930	0
227	20240923	152800	1231220100	18930	18930	18930	18930	0
228	20240923	152700	1231220100	18930	18930	18930	18930	0
229	20240923	152600	1231220100	18930	18930	18930	18930	0
230	20240923	152500	1231220100	18930	18930	18930	18930	0
231	20240923	152400	1231220100	18930	18930	18930	18930	0
232	20240923	152300	1231220100	18930	18930	18930	18930	0
233	20240923	152200	1231220100	18930	18930	18930	18930	0
234	20240923	152100	1231220100	18930	18930	18930	18930	0
235	20240923	152000	1231220100	18930	18930	18930	18930	0
236	20240923	151900	1231220100	18930	18930	18930	18930	5
237	20240923	151800	1231125450	18930	18930	18930	18930	857
238	20240923	151700	1214902440	18940	18940	18940	18940	564
239	20240923	151600	1204220280	18950	18940	18950	18940	6
240	20240923	151500	1204106620	18940	18940	18940	18940	0
241	20240923	151400	1204106620	18940	18940	18940	18940	0
242	20240923	151300	1204106620	18940	18940	18940	18940	0
243	20240923	151200	1204106620	18940	18930	18940	18930	146
244	20240923	151100	1201342340	18940	18940	18950	18940	37
245	20240923	151000	1200641450	18930	18940	18940	18930	10
246	20240923	150900	1200452140	18940	18950	18950	18940	380
247	20240923	150800	1193251230	18950	18950	18950	18950	0
248	20240923	150700	1193251230	18950	18950	18950	18950	0
249	20240923	150600	1193251230	18950	18960	18960	18950	50
250	20240923	150500	1192303720	19000	19000	19000	19000	22
251	20240923	150400	1191885720	19000	19000	19000	18980	211
252	20240923	150300	1187878400	19000	18970	19000	18970	215
253	20240923	150200	1183794930	18950	18950	18950	18950	0
254	20240923	150100	1183794930	18950	18950	18950	18950	2
255	20240923	150000	1183757030	18950	18950	18950	18950	21
256	20240923	145900	1183359080	18950	19000	19000	18950	662
257	20240923	145800	1170782030	19000	19000	19000	19000	0
258	20240923	145700	1170782030	19000	19000	19000	19000	0
259	20240923	145600	1170782030	19000	19010	19010	19000	6
260	20240923	145500	1170668020	19000	19010	19010	19000	685
261	20240923	145400	1157648460	19020	19010	19020	19010	162
262	20240923	145300	1154568820	19010	19010	19010	19010	0
263	20240923	145200	1154568820	19010	19010	19010	19010	0
264	20240923	145100	1154568820	19010	19010	19010	19010	0
265	20240923	145000	1154568820	19010	19010	19010	19010	0
266	20240923	144900	1154568820	19010	19010	19010	19010	0
267	20240923	144800	1154568820	19010	19010	19010	19010	16
268	20240923	144700	1154264660	19010	19010	19010	19010	10
269	20240923	144600	1154074560	19000	19000	19000	19000	0
270	20240923	144500	1154074560	19000	18990	19000	18990	74
271	20240923	144400	1152668620	18990	18990	18990	18990	0
272	20240923	144300	1152668620	18990	18990	18990	18990	43
273	20240923	144200	1151852050	18990	18990	18990	18990	0
274	20240923	144100	1151852050	18990	18990	18990	18990	0
275	20240923	144000	1151852050	18990	18990	18990	18990	0
276	20240923	143900	1151852050	18990	18990	18990	18990	0
277	20240923	143800	1151852050	18990	18990	18990	18990	1
278	20240923	143700	1151833060	18990	18990	18990	18990	0
279	20240923	143600	1151833060	18990	18990	18990	18990	0
280	20240923	143500	1151833060	18990	18990	18990	18990	0
281	20240923	143400	1151833060	18990	18990	18990	18990	0
282	20240923	143300	1151833060	18990	18990	18990	18990	10
283	20240923	143200	1151643160	19000	19000	19000	19000	0
284	20240923	143100	1151643160	19000	19000	19000	19000	1
285	20240923	143000	1151624160	19000	19000	19000	19000	0
286	20240923	142900	1151624160	19000	19000	19000	19000	0
287	20240923	142800	1151624160	19000	19000	19000	19000	0
288	20240923	142700	1151624160	19000	19000	19000	19000	0
289	20240923	142600	1151624160	19000	19000	19000	19000	0
290	20240923	142500	1151624160	19000	19000	19000	19000	0
291	20240923	142400	1151624160	19000	19000	19000	19000	0
292	20240923	142300	1151624160	19000	19000	19000	19000	0
293	20240923	142200	1151624160	19000	19000	19000	19000	0
294	20240923	142100	1151624160	19000	19000	19000	19000	1
295	20240923	142000	1151605160	18960	18950	18960	18950	511
296	20240923	141900	1141920990	18940	18940	18940	18940	2
297	20240923	141800	1141883110	18950	18950	18950	18950	0
298	20240923	141700	1141883110	18950	18950	18950	18950	0
299	20240923	141600	1141883110	18950	18950	18950	18950	0
300	20240923	141500	1141883110	18950	18950	18950	18950	16
301	20240923	141400	1141579910	18950	18950	18950	18950	0
302	20240923	141300	1141579910	18950	18950	18950	18950	2
303	20240923	141200	1141542010	18940	18940	18940	18940	0
304	20240923	141100	1141542010	18940	18940	18940	18940	0
305	20240923	141000	1141542010	18940	18940	18940	18940	5
306	20240923	140900	1141447310	18950	18950	18950	18950	0
307	20240923	140800	1141447310	18950	18940	18950	18940	11
308	20240923	140700	1141238960	18930	18940	18950	18930	244
309	20240923	140600	1136617490	18940	18940	18940	18940	121
310	20240923	140500	1134325750	18940	18940	18940	18940	0
311	20240923	140400	1134325750	18940	18940	18940	18940	0
312	20240923	140300	1134325750	18940	18940	18940	18940	0
313	20240923	140200	1134325750	18940	18940	18940	18940	3
314	20240923	140100	1134268930	18950	18950	18950	18950	0
315	20240923	140000	1134268930	18950	18950	18950	18950	0
316	20240923	135900	1134268930	18950	18950	18950	18950	0
317	20240923	135800	1134268930	18950	18940	18950	18940	6
318	20240923	135700	1134155260	18950	18950	18950	18950	0
319	20240923	135600	1134155260	18950	18950	18950	18950	0
320	20240923	135500	1134155260	18950	18950	18950	18950	2
321	20240923	135400	1134117360	18960	18960	18960	18960	0
322	20240923	135300	1134117360	18960	18960	18960	18960	0
323	20240923	135200	1134117360	18960	18960	18960	18960	0
324	20240923	135100	1134117360	18960	18960	18960	18960	0
325	20240923	135000	1134117360	18960	18960	18960	18960	0
326	20240923	134900	1134117360	18960	18960	18960	18950	36
327	20240923	134800	1133434950	18950	18950	18950	18950	10
328	20240923	134700	1133245450	18960	18960	18960	18960	13
329	20240923	134600	1132998970	18960	19010	19010	18960	5
330	20240923	134500	1132904120	19020	19010	19020	19010	10
331	20240923	134400	1132714010	18960	18960	18960	18960	2
332	20240923	134300	1132676090	19020	19010	19020	19010	10
333	20240923	134200	1132485940	19010	18980	19010	18980	250
334	20240923	134100	1127740640	19010	19010	19010	19010	60
335	20240923	134000	1126600040	19030	19020	19030	19020	10
336	20240923	133900	1126409770	19020	19020	19020	19020	10
337	20240923	133800	1126219570	19020	19020	19020	19020	0
338	20240923	133700	1126219570	19020	19020	19020	19020	0
339	20240923	133600	1126219570	19020	19010	19020	19010	6
340	20240923	133500	1126105460	19030	19030	19030	19030	0
341	20240923	133400	1126105460	19030	19030	19030	19030	5
342	20240923	133300	1126010310	19030	19030	19030	19030	0
343	20240923	133200	1126010310	19030	19030	19030	19030	0
344	20240923	133100	1126010310	19030	19030	19030	19030	0
345	20240923	133000	1126010310	19030	19020	19030	19020	4
346	20240923	132900	1125934210	19020	19020	19020	19020	4
347	20240923	132800	1125858130	19060	19060	19060	19060	0
348	20240923	132700	1125858130	19060	19060	19060	19060	50
349	20240923	132600	1124905130	19060	19060	19060	19060	79
350	20240923	132500	1123399390	19060	19060	19060	19060	220
351	20240923	132400	1119206190	19060	19060	19060	19060	0
352	20240923	132300	1119206190	19060	19060	19060	19060	0
353	20240923	132200	1119206190	19060	19060	19060	19060	0
354	20240923	132100	1119206190	19060	19060	19060	19060	0
355	20240923	132000	1119206190	19060	19060	19060	19060	0
356	20240923	131900	1119206190	19060	19060	19060	19060	0
357	20240923	131800	1119206190	19060	19060	19060	19060	0
358	20240923	131700	1119206190	19060	19060	19060	19060	0
359	20240923	131600	1119206190	19060	18960	19060	18960	270
360	20240923	131500	1114071990	19060	19060	19060	19060	0
361	20240923	131400	1114071990	19060	19060	19060	19060	0
362	20240923	131300	1114071990	19060	19060	19060	19060	0
363	20240923	131200	1114071990	19060	19060	19060	19060	0
364	20240923	131100	1114071990	19060	19060	19060	19060	0
365	20240923	131000	1114071990	19060	19060	19060	19060	0
366	20240923	130900	1114071990	19060	19060	19060	19060	0
367	20240923	130800	1114071990	19060	19060	19060	19060	0
368	20240923	130700	1114071990	19060	19050	19060	19050	48
369	20240923	130600	1113157370	19040	19030	19040	19030	107
370	20240923	130500	1111120980	19030	19030	19030	19030	0
371	20240923	130400	1111120980	19030	19030	19030	19030	0
372	20240923	130300	1111120980	19030	19030	19030	19030	0
373	20240923	130200	1111120980	19030	19030	19030	19030	0
374	20240923	130100	1111120980	19030	19030	19030	19030	0
375	20240923	130000	1111120980	19030	18990	19030	18990	356
376	20240923	125900	1104357690	19020	19020	19020	19020	0
377	20240923	125800	1104357690	19020	19010	19020	19010	77
378	20240923	125700	1102893200	19000	19000	19000	19000	24
379	20240923	125600	1102437200	19000	19010	19010	19000	1011
380	20240923	125500	1083228090	19010	19010	19010	19010	1
381	20240923	125400	1083209080	19000	19000	19000	19000	0
382	20240923	125300	1083209080	19000	19000	19000	19000	0
383	20240923	125200	1083209080	19000	19000	19000	19000	0
384	20240923	125100	1083209080	19000	19000	19000	19000	0
385	20240923	125000	1083209080	19000	19010	19010	19000	57
386	20240923	124900	1082125630	19120	19120	19120	19120	0
387	20240923	124800	1082125630	19120	19120	19120	19120	0
388	20240923	124700	1082125630	19120	19120	19120	19120	13
389	20240923	124600	1081877070	19010	19010	19010	19010	1
390	20240923	124500	1081858060	19120	19120	19120	19120	0
391	20240923	124400	1081858060	19120	19120	19120	19120	0
392	20240923	124300	1081858060	19120	19120	19120	19120	1
393	20240923	124200	1081838940	19110	19110	19110	19110	200
394	20240923	124100	1078016940	19030	19030	19030	19030	0
395	20240923	124000	1078016940	19030	19030	19030	19030	0
396	20240923	123900	1078016940	19030	19030	19030	19030	16
397	20240923	123800	1077712460	19110	19120	19120	19040	5002
398	20240923	123700	982427010	19120	19120	19120	19120	23
399	20240923	123600	981987250	19110	19090	19110	19070	323
400	20240923	123500	975824420	19100	19100	19100	19100	0
401	20240923	123400	975824420	19100	19100	19100	19100	0
402	20240923	123300	975824420	19100	19130	19130	19100	11
403	20240923	123200	975614290	19090	19090	19090	19090	0
404	20240923	123100	975614290	19090	19090	19090	19090	0
405	20240923	123000	975614290	19090	19100	19100	19070	586
406	20240923	122900	964425420	19130	19130	19130	19130	60
407	20240923	122800	963277620	19140	19140	19140	19140	0
408	20240923	122700	963277620	19140	19130	19140	19130	100
409	20240923	122600	961363850	19110	19110	19110	19110	6
410	20240923	122500	961249190	19110	19110	19110	19110	0
411	20240923	122400	961249190	19110	19110	19110	19110	6
412	20240923	122300	961134530	19140	19140	19140	19110	32
413	20240923	122200	960522380	19140	19130	19140	19130	261
414	20240923	122100	955529250	19140	19140	19140	19140	0
415	20240923	122000	955529250	19140	19140	19140	19140	0
416	20240923	121900	955529250	19140	19140	19140	19140	0
417	20240923	121800	955529250	19140	19140	19140	19140	20
418	20240923	121700	955146450	19140	19140	19140	19140	1
419	20240923	121600	955127310	19110	19110	19110	19110	0
420	20240923	121500	955127310	19110	19090	19110	19090	776
421	20240923	121400	940305170	19100	19100	19100	19100	10
422	20240923	121300	940114170	19100	19100	19100	19100	1
423	20240923	121200	940095070	19070	19070	19070	19070	0
424	20240923	121100	940095070	19070	19070	19070	19070	1
425	20240923	121000	940076000	19100	19100	19100	19100	13
426	20240923	120900	939827700	19110	19110	19110	19110	78
427	20240923	120800	938337120	19140	19140	19140	19140	1
428	20240923	120700	938317980	19110	19110	19110	19110	0
429	20240923	120600	938317980	19110	19110	19110	19110	0
430	20240923	120500	938317980	19110	19110	19110	19110	0
431	20240923	120400	938317980	19110	19110	19110	19110	1
432	20240923	120300	938298870	19140	19140	19140	19140	2
433	20240923	120200	938260590	19100	19080	19100	19080	98
434	20240923	120100	936389520	19060	19060	19060	19060	219
435	20240923	120000	932215380	19060	19060	19060	19060	0
436	20240923	115900	932215380	19060	19060	19060	19060	0
437	20240923	115800	932215380	19060	19060	19060	19060	0
438	20240923	115700	932215380	19060	19060	19060	19060	0
439	20240923	115600	932215380	19060	19060	19060	19060	100
440	20240923	115500	930309380	19060	19090	19090	19060	25
441	20240923	115400	929832850	19110	19130	19130	19110	2083
442	20240923	115300	889986930	19130	19140	19140	19130	173
443	20240923	115200	886676610	19150	19150	19150	19150	700
444	20240923	115100	873271610	19150	19150	19150	19150	1
445	20240923	115000	873252460	19160	19160	19160	19160	10
446	20240923	114900	873060860	19150	19150	19150	19150	523
447	20240923	114800	863045410	19160	19160	19160	19160	1
448	20240923	114700	863026250	19160	19160	19160	19160	0
449	20240923	114600	863026250	19160	19160	19160	19160	0
450	20240923	114500	863026250	19160	19160	19160	19160	52
451	20240923	114400	862029930	19180	19180	19180	19180	1
452	20240923	114300	862010750	19190	19190	19190	19190	0
453	20240923	114200	862010750	19190	19190	19190	19190	0
454	20240923	114100	862010750	19190	19190	19190	19190	0
455	20240923	114000	862010750	19190	19190	19190	19190	0
456	20240923	113900	862010750	19190	19190	19190	19190	0
457	20240923	113800	862010750	19190	19190	19190	19190	0
458	20240923	113700	862010750	19190	19190	19190	19190	0
459	20240923	113600	862010750	19190	19190	19190	19190	0
460	20240923	113500	862010750	19190	19190	19190	19190	0
461	20240923	113400	862010750	19190	19190	19190	19190	0
462	20240923	113300	862010750	19190	19190	19190	19190	1
463	20240923	113200	861991560	19190	19190	19190	19190	8
464	20240923	113100	861838040	19190	19190	19190	19190	7
465	20240923	113000	861703710	19190	19190	19190	19190	70
466	20240923	112900	860360410	19200	19200	19200	19200	0
467	20240923	112800	860360410	19200	19200	19200	19200	0
468	20240923	112700	860360410	19200	19200	19200	19200	0
469	20240923	112600	860360410	19200	19200	19200	19200	0
470	20240923	112500	860360410	19200	19200	19200	19200	0
471	20240923	112400	860360410	19200	19200	19200	19200	3
472	20240923	112300	860302810	19200	19220	19220	19200	3
473	20240923	112200	860245190	19230	19230	19230	19230	0
474	20240923	112100	860245190	19230	19210	19230	19210	14
475	20240923	112000	859976130	19210	19200	19210	19200	29
476	20240923	111900	859419190	19200	19180	19200	19180	25
477	20240923	111800	858939250	19190	19190	19200	19180	783
478	20240923	111700	843920080	19190	19190	19190	19190	0
479	20240923	111600	843920080	19190	19190	19190	19190	1
480	20240923	111500	843900890	19180	19180	19180	19180	1
481	20240923	111400	843881710	19180	19180	19180	19180	0
482	20240923	111300	843881710	19180	19180	19180	19180	5
483	20240923	111200	843785810	19180	19180	19180	19180	7
484	20240923	111100	843651550	19160	19160	19160	19160	0
485	20240923	111000	843651550	19160	19160	19160	19160	1
486	20240923	110900	843632390	19170	19170	19170	19170	0
487	20240923	110800	843632390	19170	19170	19170	19170	54
488	20240923	110700	842597210	19150	19150	19150	19150	0
489	20240923	110600	842597210	19150	19150	19150	19150	0
490	20240923	110500	842597210	19150	19150	19150	19150	26
491	20240923	110400	842099310	19150	19160	19160	19150	43
492	20240923	110300	841275640	19160	19160	19160	19160	0
493	20240923	110200	841275640	19160	19160	19160	19160	31
494	20240923	110100	840681680	19170	19170	19170	19170	1
495	20240923	110000	840662510	19180	19190	19200	19180	197
496	20240923	105900	836881450	19190	19190	19190	19190	0
497	20240923	105800	836881450	19190	19190	19190	19190	0
498	20240923	105700	836881450	19190	19160	19190	19160	84
499	20240923	105600	835271550	19160	19160	19160	19160	41
500	20240923	105500	834485990	19150	19150	19150	19150	112
501	20240923	105400	832341190	19150	19150	19150	19150	0
502	20240923	105300	832341190	19150	19150	19150	19150	3
503	20240923	105200	832283740	19180	19180	19180	19180	0
504	20240923	105100	832283740	19180	19160	19180	19150	35
505	20240923	105000	831613390	19150	19150	19150	19150	16
506	20240923	104900	831306990	19150	19150	19150	19150	1
507	20240923	104800	831287840	19160	19160	19160	19160	0
508	20240923	104700	831287840	19160	19160	19160	19160	20
509	20240923	104600	830904640	19160	19150	19160	19150	10
510	20240923	104500	830713070	19140	19190	19190	19140	101
511	20240923	104400	828776710	19190	19200	19210	19190	41
512	20240923	104300	827989660	19200	19200	19250	19200	40
513	20240923	104200	827220870	19230	19210	19230	19200	50
514	20240923	104100	826260010	19240	19240	19240	19240	0
515	20240923	104000	826260010	19240	19240	19240	19240	296
516	20240923	103900	820564970	19240	19250	19270	19240	201
517	20240923	103800	816694790	19240	19200	19240	19200	601
518	20240923	103700	805143060	19200	19200	19200	19200	92
519	20240923	103600	803376660	19220	19220	19220	19220	0
520	20240923	103500	803376660	19220	19220	19220	19220	1
521	20240923	103400	803357440	19230	19230	19230	19230	2
522	20240923	103300	803318980	19230	19230	19230	19230	0
523	20240923	103200	803318980	19230	19190	19230	19190	301
524	20240923	103100	797539220	19170	19170	19170	19170	0
525	20240923	103000	797539220	19170	19170	19170	19170	0
526	20240923	102900	797539220	19170	19170	19170	19170	0
527	20240923	102800	797539220	19170	19190	19190	19170	5
528	20240923	102700	797443330	19190	19190	19190	19190	5
529	20240923	102600	797347380	19190	19190	19200	19190	26
530	20240923	102500	796848210	19190	19190	19190	19190	117
531	20240923	102400	794602980	19180	19180	19180	19180	23
532	20240923	102300	794161840	19170	19160	19170	19160	26
533	20240923	102200	793663640	19160	19160	19160	19160	18
534	20240923	102100	793318760	19170	19170	19170	19170	3
535	20240923	102000	793261250	19180	19160	19180	19160	100
536	20240923	101900	791344880	19160	19150	19160	19140	370
537	20240923	101800	784259920	19150	19200	19200	19150	1002
538	20240923	101700	765033960	19200	19200	19220	19200	52
539	20240923	101600	764035530	19220	19240	19240	19210	206
540	20240923	101500	760074500	19240	19220	19240	19220	106
541	20240923	101400	758036300	19230	19230	19230	19160	41
542	20240923	101300	757247940	19230	19200	19230	19160	18
543	20240923	101200	756902350	19200	19120	19200	19120	131
544	20240923	101100	754393040	19120	19120	19120	19120	0
545	20240923	101000	754393040	19120	19140	19140	19120	161
546	20240923	100900	751312510	19140	19170	19170	19140	217
547	20240923	100800	747156890	19200	19200	19200	19200	0
548	20240923	100700	747156890	19200	19200	19200	19200	0
549	20240923	100600	747156890	19200	19240	19240	19200	275
550	20240923	100500	741875400	19260	19270	19270	19250	167
551	20240923	100400	738659610	19280	19280	19280	19280	16
552	20240923	100300	738351130	19300	19300	19300	19300	0
553	20240923	100200	738351130	19300	19270	19300	19270	248
554	20240923	100100	733568250	19260	19250	19260	19250	71
555	20240923	100000	732201460	19250	19270	19270	19230	25
556	20240923	095900	731720460	19270	19240	19290	19240	1668
557	20240923	095800	699603790	19270	19220	19270	19220	1122
558	20240923	095700	678003140	19220	19210	19220	19210	65
559	20240923	095600	676754340	19180	19180	19180	19180	4
560	20240923	095500	676677620	19220	19240	19250	19210	721
561	20240923	095400	662814490	19240	19190	19240	19190	495
562	20240923	095300	653300390	19210	19100	19210	19100	522
563	20240923	095200	643309320	19050	19050	19050	19050	0
564	20240923	095100	643309320	19050	19100	19100	19050	239
565	20240923	095000	638753930	19150	19160	19160	19150	18
566	20240923	094900	638409220	19160	19160	19160	19160	7
567	20240923	094800	638275100	19170	19150	19170	19150	300
568	20240923	094700	632525860	19150	19150	19150	19150	11
569	20240923	094600	632315210	19150	19130	19150	19060	76
570	20240923	094500	630860590	19130	19020	19130	19020	503
571	20240923	094400	621256350	19010	19020	19040	18990	204
572	20240923	094300	617375390	18990	18990	18990	18990	1
573	20240923	094200	617356400	19080	19080	19090	19000	32
574	20240923	094100	616745950	19080	18970	19090	18940	105
575	20240923	094000	614755460	18990	19090	19090	18970	653
576	20240923	093900	602329060	19100	19100	19100	19100	52
577	20240923	093800	601335860	19130	19130	19140	19100	91
578	20240923	093700	599594940	19090	19100	19100	19090	9
579	20240923	093600	599423110	19090	19090	19090	19090	179
580	20240923	093500	596006000	19110	19140	19150	19110	170
581	20240923	093400	592753540	19140	19120	19210	19120	193
582	20240923	093300	589053680	19120	19260	19260	19120	1484
583	20240923	093200	560544330	19270	19070	19390	19070	2659
584	20240923	093100	509609070	19070	18980	19070	18980	879
585	20240923	093000	492879110	19000	18950	19000	18950	1054
586	20240923	092900	472867540	18960	18930	18960	18930	262
587	20240923	092800	467901270	18950	18940	18960	18860	636
588	20240923	092700	455860560	18850	18960	18960	18850	21
589	20240923	092600	455462640	18840	18840	18980	18840	4240
590	20240923	092500	375185370	18860	18870	18880	18860	141
591	20240923	092400	372525160	18870	18780	18870	18780	554
592	20240923	092300	362102500	18780	18800	18800	18780	36
593	20240923	092200	361426140	18800	18770	18800	18770	84
594	20240923	092100	359848930	18770	18810	18820	18770	35
595	20240923	092000	359191890	18800	18730	18840	18730	1128
596	20240923	091900	338008950	18700	18720	18730	18670	179
597	20240923	091800	334661060	18750	18730	18770	18730	235
598	20240923	091700	330258600	18750	18810	18810	18730	468
599	20240923	091600	321469790	18750	18810	18930	18720	4927
600	20240923	091500	228573890	18810	18550	18840	18550	4197
601	20240923	091400	150119080	18550	18550	18550	18440	77
602	20240923	091300	148691030	18500	18370	18500	18370	2375
603	20240923	091200	104871240	18370	18370	18370	18370	67
604	20240923	091100	103640450	18360	18300	18360	18300	135
605	20240923	091000	101164430	18300	18380	18380	18300	15
606	20240923	090900	100888890	18380	18380	18380	18380	13
607	20240923	090800	100649950	18340	18350	18380	18340	666
608	20240923	090700	88423260	18360	18370	18370	18360	113
609	20240923	090600	86348520	18380	18300	18380	18300	137
610	20240923	090500	83835290	18350	18370	18380	18350	127
611	20240923	090400	81501460	18340	18290	18340	18290	782
612	20240923	090300	67176590	18290	18250	18300	18180	798
613	20240923	090200	52591980	18230	18060	18230	18060	1708
614	20240923	090100	21542050	18180	18080	18180	18010	664
615	20240923	090000	9509310	18090	18000	18090	18000	528