KissMeData/048410/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	192700	2815105630	19300	19300	19300	19300	36300
3	20240912	192600	2815105630	19300	19300	19300	19300	0
4	20240912	192500	2815105630	19300	19300	19300	19300	0
5	20240912	192400	2815105630	19300	19300	19300	19300	0
6	20240912	192300	2815105630	19300	19300	19300	19300	0
7	20240912	192200	2815105630	19300	19300	19300	19300	0
8	20240912	192100	2815105630	19300	19300	19300	19300	0
9	20240912	192000	2815105630	19300	19300	19300	19300	0
10	20240912	191900	2815105630	19300	19300	19300	19300	0
11	20240912	191800	2815105630	19300	19300	19300	19300	0
12	20240912	191700	2815105630	19300	19300	19300	19300	0
13	20240912	191600	2815105630	19300	19300	19300	19300	0
14	20240912	191500	2815105630	19300	19300	19300	19300	0
15	20240912	191400	2815105630	19300	19300	19300	19300	0
16	20240912	191300	2815105630	19300	19300	19300	19300	0
17	20240912	191200	2815105630	19300	19300	19300	19300	0
18	20240912	191100	2815105630	19300	19300	19300	19300	0
19	20240912	191000	2815105630	19300	19300	19300	19300	0
20	20240912	190900	2815105630	19300	19300	19300	19300	0
21	20240912	190800	2815105630	19300	19300	19300	19300	0
22	20240912	190700	2815105630	19300	19300	19300	19300	0
23	20240912	190600	2815105630	19300	19300	19300	19300	0
24	20240912	190500	2815105630	19300	19300	19300	19300	0
25	20240912	190400	2815105630	19300	19300	19300	19300	0
26	20240912	190300	2815105630	19300	19300	19300	19300	0
27	20240912	190200	2815105630	19300	19300	19300	19300	0
28	20240912	190100	2815105630	19300	19300	19300	19300	0
29	20240912	190000	2815105630	19300	19300	19300	19300	0
30	20240912	185900	2815105630	19300	19300	19300	19300	0
31	20240912	185800	2815105630	19300	19300	19300	19300	0
32	20240912	185700	2815105630	19300	19300	19300	19300	36300
33	20240912	185600	2815105630	19300	19300	19300	19300	0
34	20240912	185500	2815105630	19300	19300	19300	19300	0
35	20240912	185400	2815105630	19300	19300	19300	19300	0
36	20240912	185300	2815105630	19300	19300	19300	19300	0
37	20240912	185200	2815105630	19300	19300	19300	19300	0
38	20240912	185100	2815105630	19300	19300	19300	19300	0
39	20240912	185000	2815105630	19300	19300	19300	19300	0
40	20240912	184900	2815105630	19300	19300	19300	19300	0
41	20240912	184800	2815105630	19300	19300	19300	19300	0
42	20240912	184700	2815105630	19300	19300	19300	19300	0
43	20240912	184600	2815105630	19300	19300	19300	19300	0
44	20240912	184500	2815105630	19300	19300	19300	19300	0
45	20240912	184400	2815105630	19300	19300	19300	19300	0
46	20240912	184300	2815105630	19300	19300	19300	19300	0
47	20240912	184200	2815105630	19300	19300	19300	19300	0
48	20240912	184100	2815105630	19300	19300	19300	19300	0
49	20240912	184000	2815105630	19300	19300	19300	19300	0
50	20240912	183900	2815105630	19300	19300	19300	19300	0
51	20240912	183800	2815105630	19300	19300	19300	19300	0
52	20240912	183700	2815105630	19300	19300	19300	19300	0
53	20240912	183600	2815105630	19300	19300	19300	19300	0
54	20240912	183500	2815105630	19300	19300	19300	19300	0
55	20240912	183400	2815105630	19300	19300	19300	19300	0
56	20240912	183300	2815105630	19300	19300	19300	19300	0
57	20240912	183200	2815105630	19300	19300	19300	19300	0
58	20240912	183100	2815105630	19300	19300	19300	19300	0
59	20240912	183000	2815105630	19300	19300	19300	19300	0
60	20240912	182900	2815105630	19300	19300	19300	19300	0
61	20240912	182800	2815105630	19300	19300	19300	19300	0
62	20240912	182700	2815105630	19300	19300	19300	19300	36300
63	20240912	182600	2815105630	19300	19300	19300	19300	0
64	20240912	182500	2815105630	19300	19300	19300	19300	0
65	20240912	182400	2815105630	19300	19300	19300	19300	0
66	20240912	182300	2815105630	19300	19300	19300	19300	0
67	20240912	182200	2815105630	19300	19300	19300	19300	0
68	20240912	182100	2815105630	19300	19300	19300	19300	0
69	20240912	182000	2815105630	19300	19300	19300	19300	0
70	20240912	181900	2815105630	19300	19300	19300	19300	0
71	20240912	181800	2815105630	19300	19300	19300	19300	0
72	20240912	181700	2815105630	19300	19300	19300	19300	0
73	20240912	181600	2815105630	19300	19300	19300	19300	0
74	20240912	181500	2815105630	19300	19300	19300	19300	0
75	20240912	181400	2815105630	19300	19300	19300	19300	0
76	20240912	181300	2815105630	19300	19300	19300	19300	0
77	20240912	181200	2815105630	19300	19300	19300	19300	0
78	20240912	181100	2815105630	19300	19300	19300	19300	0
79	20240912	181000	2815105630	19300	19300	19300	19300	0
80	20240912	180900	2815105630	19300	19300	19300	19300	0
81	20240912	180800	2815105630	19300	19300	19300	19300	0
82	20240912	180700	2815105630	19300	19300	19300	19300	0
83	20240912	180600	2815105630	19300	19300	19300	19300	0
84	20240912	180500	2815105630	19300	19300	19300	19300	0
85	20240912	180400	2815105630	19300	19300	19300	19300	0
86	20240912	180300	2815105630	19300	19300	19300	19300	0
87	20240912	180200	2815105630	19300	19300	19300	19300	0
88	20240912	180100	2815105630	19300	19300	19300	19300	0
89	20240912	180000	2815105630	19300	19300	19300	19300	0
90	20240912	175900	2815105630	19300	19300	19300	19300	0
91	20240912	175800	2815105630	19300	19300	19300	19300	0
92	20240912	175700	2815105630	19300	19300	19300	19300	36300
93	20240912	175600	2815105630	19300	19300	19300	19300	0
94	20240912	175500	2815105630	19300	19300	19300	19300	0
95	20240912	175400	2815105630	19300	19300	19300	19300	0
96	20240912	175300	2815105630	19300	19300	19300	19300	0
97	20240912	175200	2815105630	19300	19300	19300	19300	0
98	20240912	175100	2815105630	19300	19300	19300	19300	0
99	20240912	175000	2815105630	19300	19300	19300	19300	0
100	20240912	174900	2815105630	19300	19300	19300	19300	0
101	20240912	174800	2815105630	19300	19300	19300	19300	0
102	20240912	174700	2815105630	19300	19300	19300	19300	0
103	20240912	174600	2815105630	19300	19300	19300	19300	0
104	20240912	174500	2815105630	19300	19300	19300	19300	0
105	20240912	174400	2815105630	19300	19300	19300	19300	0
106	20240912	174300	2815105630	19300	19300	19300	19300	0
107	20240912	174200	2815105630	19300	19300	19300	19300	0
108	20240912	174100	2815105630	19300	19300	19300	19300	0
109	20240912	174000	2815105630	19300	19300	19300	19300	0
110	20240912	173900	2815105630	19300	19300	19300	19300	0
111	20240912	173800	2815105630	19300	19300	19300	19300	0
112	20240912	173700	2815105630	19300	19300	19300	19300	0
113	20240912	173600	2815105630	19300	19300	19300	19300	0
114	20240912	173500	2815105630	19300	19300	19300	19300	0
115	20240912	173400	2815105630	19300	19300	19300	19300	0
116	20240912	173300	2815105630	19300	19300	19300	19300	0
117	20240912	173200	2815105630	19300	19300	19300	19300	0
118	20240912	173100	2815105630	19300	19300	19300	19300	0
119	20240912	173000	2815105630	19300	19300	19300	19300	0
120	20240912	172900	2815105630	19300	19300	19300	19300	0
121	20240912	172800	2815105630	19300	19300	19300	19300	0
122	20240912	172700	2815105630	19300	19300	19300	19300	36300
123	20240912	172600	2815105630	19300	19300	19300	19300	0
124	20240912	172500	2815105630	19300	19300	19300	19300	0
125	20240912	172400	2815105630	19300	19300	19300	19300	0
126	20240912	172300	2815105630	19300	19300	19300	19300	0
127	20240912	172200	2815105630	19300	19300	19300	19300	0
128	20240912	172100	2815105630	19300	19300	19300	19300	0
129	20240912	172000	2815105630	19300	19300	19300	19300	0
130	20240912	171900	2815105630	19300	19300	19300	19300	0
131	20240912	171800	2815105630	19300	19300	19300	19300	0
132	20240912	171700	2815105630	19300	19300	19300	19300	0
133	20240912	171600	2815105630	19300	19300	19300	19300	0
134	20240912	171500	2815105630	19300	19300	19300	19300	0
135	20240912	171400	2815105630	19300	19300	19300	19300	0
136	20240912	171300	2815105630	19300	19300	19300	19300	0
137	20240912	171200	2815105630	19300	19300	19300	19300	0
138	20240912	171100	2815105630	19300	19300	19300	19300	0
139	20240912	171000	2815105630	19300	19300	19300	19300	0
140	20240912	170900	2815105630	19300	19300	19300	19300	0
141	20240912	170800	2815105630	19300	19300	19300	19300	0
142	20240912	170700	2815105630	19300	19300	19300	19300	0
143	20240912	170600	2815105630	19300	19300	19300	19300	0
144	20240912	170500	2815105630	19300	19300	19300	19300	0
145	20240912	170400	2815105630	19300	19300	19300	19300	0
146	20240912	170300	2815105630	19300	19300	19300	19300	0
147	20240912	170200	2815105630	19300	19300	19300	19300	0
148	20240912	170100	2815105630	19300	19300	19300	19300	0
149	20240912	170000	2815105630	19300	19300	19300	19300	0
150	20240912	165900	2815105630	19300	19300	19300	19300	0
151	20240912	165800	2815105630	19300	19300	19300	19300	0
152	20240912	165700	2815105630	19300	19300	19300	19300	36300
153	20240912	165600	2815105630	19300	19300	19300	19300	0
154	20240912	165500	2815105630	19300	19300	19300	19300	0
155	20240912	165400	2815105630	19300	19300	19300	19300	0
156	20240912	165300	2815105630	19300	19300	19300	19300	0
157	20240912	165200	2815105630	19300	19300	19300	19300	0
158	20240912	165100	2815105630	19300	19300	19300	19300	0
159	20240912	165000	2815105630	19300	19300	19300	19300	0
160	20240912	164900	2815105630	19300	19300	19300	19300	0
161	20240912	164800	2815105630	19300	19300	19300	19300	0
162	20240912	164700	2815105630	19300	19300	19300	19300	0
163	20240912	164600	2815105630	19300	19300	19300	19300	0
164	20240912	164500	2815105630	19300	19300	19300	19300	0
165	20240912	164400	2815105630	19300	19300	19300	19300	0
166	20240912	164300	2815105630	19300	19300	19300	19300	0
167	20240912	164200	2815105630	19300	19300	19300	19300	0
168	20240912	164100	2815105630	19300	19300	19300	19300	0
169	20240912	164000	2815105630	19300	19300	19300	19300	0
170	20240912	163900	2815105630	19300	19300	19300	19300	0
171	20240912	163800	2815105630	19300	19300	19300	19300	0
172	20240912	163700	2815105630	19300	19300	19300	19300	0
173	20240912	163600	2815105630	19300	19300	19300	19300	0
174	20240912	163500	2815105630	19300	19300	19300	19300	0
175	20240912	163400	2815105630	19300	19300	19300	19300	0
176	20240912	163300	2815105630	19300	19300	19300	19300	0
177	20240912	163200	2815105630	19300	19300	19300	19300	0
178	20240912	163100	2815105630	19300	19300	19300	19300	0
179	20240912	163000	2815105630	19300	19300	19300	19300	0
180	20240912	162900	2815105630	19300	19300	19300	19300	0
181	20240912	162800	2815105630	19300	19300	19300	19300	0
182	20240912	162700	2815105630	19300	19300	19300	19300	36300
183	20240912	162600	2815105630	19300	19300	19300	19300	0
184	20240912	162500	2815105630	19300	19300	19300	19300	0
185	20240912	162400	2815105630	19300	19300	19300	19300	0
186	20240912	162300	2815105630	19300	19300	19300	19300	0
187	20240912	162200	2815105630	19300	19300	19300	19300	0
188	20240912	162100	2815105630	19300	19300	19300	19300	0
189	20240912	162000	2815105630	19300	19300	19300	19300	0
190	20240912	161900	2815105630	19300	19300	19300	19300	0
191	20240912	161800	2815105630	19300	19300	19300	19300	0
192	20240912	161700	2815105630	19300	19300	19300	19300	0
193	20240912	161600	2815105630	19300	19300	19300	19300	0
194	20240912	161500	2815105630	19300	19300	19300	19300	0
195	20240912	161400	2815105630	19300	19300	19300	19300	0
196	20240912	161300	2815105630	19300	19300	19300	19300	0
197	20240912	161200	2815105630	19300	19300	19300	19300	0
198	20240912	161100	2815105630	19300	19300	19300	19300	0
199	20240912	161000	2815105630	19300	19300	19300	19300	0
200	20240912	160900	2815105630	19300	19300	19300	19300	0
201	20240912	160800	2815105630	19300	19300	19300	19300	0
202	20240912	160700	2815105630	19300	19300	19300	19300	0
203	20240912	160600	2815105630	19300	19300	19300	19300	0
204	20240912	160500	2815105630	19300	19300	19300	19300	0
205	20240912	160400	2815105630	19300	19300	19300	19300	0
206	20240912	160300	2815105630	19300	19300	19300	19300	0
207	20240912	160200	2815105630	19300	19300	19300	19300	0
208	20240912	160100	2815105630	19300	19300	19300	19300	0
209	20240912	160000	2815105630	19300	19300	19300	19300	0
210	20240912	155900	2815105630	19300	19300	19300	19300	0
211	20240912	155800	2815105630	19300	19300	19300	19300	0
212	20240912	155700	2815105630	19300	19300	19300	19300	36300
213	20240912	155600	2815105630	19300	19300	19300	19300	0
214	20240912	155500	2815105630	19300	19300	19300	19300	0
215	20240912	155400	2815105630	19300	19300	19300	19300	0
216	20240912	155300	2815105630	19300	19300	19300	19300	0
217	20240912	155200	2815105630	19300	19300	19300	19300	0
218	20240912	155100	2815105630	19300	19300	19300	19300	0
219	20240912	155000	2815105630	19300	19300	19300	19300	0
220	20240912	154900	2815105630	19300	19300	19300	19300	0
221	20240912	154800	2815105630	19300	19300	19300	19300	0
222	20240912	154700	2815105630	19300	19300	19300	19300	0
223	20240912	154600	2815105630	19300	19300	19300	19300	0
224	20240912	154500	2815105630	19300	19300	19300	19300	0
225	20240912	154400	2815105630	19300	19300	19300	19300	0
226	20240912	154300	2815105630	19300	19300	19300	19300	0
227	20240912	154200	2815105630	19300	19300	19300	19300	0
228	20240912	154100	2815105630	19300	19300	19300	19300	0
229	20240912	154000	2815105630	19300	19300	19300	19300	0
230	20240912	153900	2815105630	19300	19300	19300	19300	0
231	20240912	153800	2815105630	19300	19300	19300	19300	0
232	20240912	153700	2815105630	19300	19300	19300	19300	0
233	20240912	153600	2815105630	19300	19300	19300	19300	0
234	20240912	153500	2815105630	19300	19300	19300	19300	0
235	20240912	153400	2815105630	19300	19300	19300	19300	0
236	20240912	153300	2815105630	19300	19300	19300	19300	0
237	20240912	153200	2815105630	19300	19300	19300	19300	0
238	20240912	153100	2815105630	19300	19300	19300	19300	0
239	20240912	153000	2815105630	19300	19300	19300	19300	36300
240	20240912	152900	2114515630	19460	19460	19460	19460	0
241	20240912	152800	2114515630	19460	19460	19460	19460	0
242	20240912	152700	2114515630	19460	19460	19460	19460	0
243	20240912	152600	2114515630	19460	19460	19460	19460	0
244	20240912	152500	2114515630	19460	19460	19460	19460	0
245	20240912	152400	2114515630	19460	19460	19460	19460	0
246	20240912	152300	2114515630	19460	19460	19460	19460	0
247	20240912	152200	2114515630	19460	19460	19460	19460	0
248	20240912	152100	2114515630	19460	19460	19460	19460	0
249	20240912	152000	2114515630	19460	19460	19460	19460	0
250	20240912	151900	2114515630	19460	19470	19470	19460	119
251	20240912	151800	2112198970	19470	19470	19470	19470	66
252	20240912	151700	2110913950	19470	19470	19480	19470	85
253	20240912	151600	2109258880	19470	19470	19470	19460	79
254	20240912	151500	2107720870	19460	19460	19460	19460	120
255	20240912	151400	2105385670	19460	19460	19460	19460	58
256	20240912	151300	2104256990	19470	19480	19480	19450	1151
257	20240912	151200	2081862020	19480	19470	19480	19470	120
258	20240912	151100	2079524950	19470	19470	19470	19470	49
259	20240912	151000	2078570920	19490	19470	19490	19460	103
260	20240912	150900	2076565610	19500	19500	19500	19500	0
261	20240912	150800	2076565610	19500	19500	19500	19500	183
262	20240912	150700	2072997110	19500	19510	19510	19500	780
263	20240912	150600	2057781550	19510	19510	19510	19510	375
264	20240912	150500	2050465300	19510	19510	19510	19510	110
265	20240912	150400	2048319200	19500	19500	19500	19500	50
266	20240912	150300	2047344200	19500	19490	19500	19490	130
267	20240912	150200	2044809300	19440	19520	19530	19440	1117
268	20240912	150100	2023077910	19520	19540	19540	19520	559
269	20240912	150000	2012155610	19540	19550	19550	19540	321
270	20240912	145900	2005881110	19540	19540	19540	19540	245
271	20240912	145800	2001093810	19540	19540	19540	19540	220
272	20240912	145700	1996795010	19540	19540	19540	19540	1
273	20240912	145600	1996775470	19540	19540	19540	19540	43
274	20240912	145500	1995935250	19550	19540	19550	19540	222
275	20240912	145400	1991595450	19540	19540	19540	19540	43
276	20240912	145300	1990755230	19550	19560	19560	19550	794
277	20240912	145200	1975230600	19560	19560	19560	19550	260
278	20240912	145100	1970147070	19550	19540	19550	19540	1157
279	20240912	145000	1947528170	19550	19550	19550	19540	500
280	20240912	144900	1937756540	19540	19540	19550	19540	993
281	20240912	144800	1918344400	19550	19550	19550	19550	28
282	20240912	144700	1917797000	19540	19540	19540	19540	106
283	20240912	144600	1915725760	19540	19540	19540	19540	280
284	20240912	144500	1910254560	19540	19540	19540	19540	378
285	20240912	144400	1902868440	19540	19540	19540	19540	25
286	20240912	144300	1902379940	19540	19540	19540	19540	6
287	20240912	144200	1902262700	19540	19540	19540	19540	292
288	20240912	144100	1896557020	19520	19540	19540	19520	149
289	20240912	144000	1893646930	19540	19520	19540	19520	123
290	20240912	143900	1891243550	19540	19540	19540	19540	249
291	20240912	143800	1886378090	19550	19540	19550	19540	79
292	20240912	143700	1884833920	19540	19530	19540	19530	193
293	20240912	143600	1881062740	19520	19520	19520	19520	50
294	20240912	143500	1880086740	19540	19540	19540	19510	717
295	20240912	143400	1866080890	19540	19520	19540	19520	1280
296	20240912	143300	1841078260	19520	19520	19520	19520	167
297	20240912	143200	1837818420	19520	19520	19520	19520	931
298	20240912	143100	1819645300	19520	19520	19520	19520	110
299	20240912	143000	1817498100	19510	19500	19520	19500	966
300	20240912	142900	1798656980	19500	19500	19500	19500	5
301	20240912	142800	1798559480	19500	19500	19500	19500	72
302	20240912	142700	1797155480	19500	19500	19500	19490	251
303	20240912	142600	1792261330	19500	19490	19500	19490	961
304	20240912	142500	1773521840	19490	19480	19490	19480	1138
305	20240912	142400	1751343720	19480	19470	19480	19460	871
306	20240912	142300	1734382230	19470	19470	19470	19470	85
307	20240912	142200	1732727280	19470	19470	19470	19460	261
308	20240912	142100	1727645850	19470	19460	19470	19440	567
309	20240912	142000	1716612930	19460	19470	19470	19460	79
310	20240912	141900	1715074810	19470	19460	19470	19440	550
311	20240912	141800	1704371900	19450	19440	19450	19440	71
312	20240912	141700	1702991160	19440	19450	19450	19440	558
313	20240912	141600	1692139900	19450	19450	19450	19450	30
314	20240912	141500	1691556400	19450	19450	19450	19450	2
315	20240912	141400	1691517500	19450	19450	19460	19450	431
316	20240912	141300	1683134300	19450	19450	19450	19450	330
317	20240912	141200	1676715800	19450	19450	19450	19450	65
318	20240912	141100	1675451550	19450	19450	19450	19450	300
319	20240912	141000	1669616550	19450	19450	19450	19450	8
320	20240912	140900	1669460950	19440	19450	19450	19440	931
321	20240912	140800	1651358690	19460	19450	19460	19450	283
322	20240912	140700	1645851810	19450	19450	19450	19440	216
323	20240912	140600	1641650660	19450	19460	19460	19450	239
324	20240912	140500	1637001710	19460	19460	19460	19460	105
325	20240912	140400	1634958410	19460	19450	19460	19450	34
326	20240912	140300	1634296890	19450	19460	19460	19450	308
327	20240912	140200	1628305280	19450	19450	19450	19450	41
328	20240912	140100	1627507830	19450	19460	19460	19450	261
329	20240912	140000	1622431110	19460	19440	19460	19440	2450
330	20240912	135900	1574787490	19440	19440	19440	19440	10
331	20240912	135800	1574593090	19440	19420	19440	19420	262
332	20240912	135700	1569500940	19410	19410	19420	19410	294
333	20240912	135600	1563791860	19410	19410	19410	19410	9
334	20240912	135500	1563617170	19420	19420	19420	19410	40
335	20240912	135400	1562840470	19420	19410	19420	19410	192
336	20240912	135300	1559113630	19410	19410	19410	19410	27
337	20240912	135200	1558589560	19410	19410	19410	19410	1
338	20240912	135100	1558570150	19410	19410	19410	19390	343
339	20240912	135000	1551918060	19410	19410	19420	19410	702
340	20240912	134900	1538290320	19410	19410	19410	19410	29
341	20240912	134800	1537727430	19410	19410	19410	19400	665
342	20240912	134700	1524820140	19410	19410	19410	19410	100
343	20240912	134600	1522879140	19410	19410	19410	19410	1
344	20240912	134500	1522859730	19410	19410	19410	19410	101
345	20240912	134400	1520899320	19410	19410	19410	19410	108
346	20240912	134300	1518803040	19400	19400	19400	19400	189
347	20240912	134200	1515136440	19400	19390	19400	19390	512
348	20240912	134100	1505204640	19400	19390	19400	19390	386
349	20240912	134000	1497717000	19390	19390	19390	19390	233
350	20240912	133900	1493199130	19390	19390	19390	19390	160
351	20240912	133800	1490096730	19390	19390	19390	19390	154
352	20240912	133700	1487110670	19390	19370	19390	19370	46
353	20240912	133600	1486218870	19370	19400	19400	19370	119
354	20240912	133500	1483912720	19400	19390	19400	19390	192
355	20240912	133400	1480187940	19400	19400	19400	19400	192
356	20240912	133300	1476463140	19390	19390	19390	19390	478
357	20240912	133200	1467194720	19400	19400	19400	19400	0
358	20240912	133100	1467194720	19400	19390	19400	19390	14
359	20240912	133000	1466923240	19390	19390	19390	19390	200
360	20240912	132900	1463045240	19410	19420	19420	19410	197
361	20240912	132800	1459221420	19410	19410	19410	19410	244
362	20240912	132700	1454485380	19410	19410	19410	19410	353
363	20240912	132600	1447633650	19410	19400	19410	19390	1380
364	20240912	132500	1420858320	19400	19400	19400	19400	100
365	20240912	132400	1418918320	19400	19400	19400	19400	174
366	20240912	132300	1415542720	19400	19400	19400	19400	0
367	20240912	132200	1415542720	19400	19400	19400	19400	216
368	20240912	132100	1411352320	19390	19390	19390	19390	253
369	20240912	132000	1406446650	19380	19370	19380	19370	482
370	20240912	131900	1397106310	19370	19370	19370	19370	152
371	20240912	131800	1394162070	19370	19370	19370	19370	50
372	20240912	131700	1393193570	19380	19380	19380	19380	0
373	20240912	131600	1393193570	19380	19380	19380	19380	0
374	20240912	131500	1393193570	19380	19380	19380	19380	100
375	20240912	131400	1391255570	19380	19370	19380	19350	501
376	20240912	131300	1381552490	19380	19370	19380	19370	6
377	20240912	131200	1381436260	19370	19370	19370	19370	0
378	20240912	131100	1381436260	19370	19350	19370	19350	116
379	20240912	131000	1379191010	19350	19350	19350	19350	0
380	20240912	130900	1379191010	19350	19340	19350	19340	51
381	20240912	130800	1378204660	19350	19350	19350	19350	50
382	20240912	130700	1377237160	19350	19350	19350	19350	1
383	20240912	130600	1377217810	19340	19340	19340	19340	0
384	20240912	130500	1377217810	19340	19340	19340	19340	144
385	20240912	130400	1374432850	19340	19340	19340	19340	3
386	20240912	130300	1374374830	19280	19330	19330	19280	598
387	20240912	130200	1362826610	19340	19350	19350	19340	26
388	20240912	130100	1362323720	19350	19350	19350	19350	51
389	20240912	130000	1361336870	19350	19350	19350	19350	111
390	20240912	125900	1359189020	19350	19380	19380	19350	132
391	20240912	125800	1356631640	19360	19370	19380	19360	240
392	20240912	125700	1351981240	19370	19370	19370	19370	10
393	20240912	125600	1351787540	19370	19370	19370	19370	186
394	20240912	125500	1348184720	19370	19370	19380	19370	17
395	20240912	125400	1347855380	19370	19380	19380	19370	98
396	20240912	125300	1345956490	19380	19370	19380	19370	98
397	20240912	125200	1344057330	19370	19370	19370	19370	65
398	20240912	125100	1342798280	19380	19380	19380	19380	0
399	20240912	125000	1342798280	19380	19380	19380	19380	2
400	20240912	124900	1342759520	19370	19360	19370	19360	50
401	20240912	124800	1341791120	19360	19360	19360	19360	5
402	20240912	124700	1341694320	19290	19350	19350	19290	215
403	20240912	124600	1337539150	19360	19360	19360	19360	0
404	20240912	124500	1337539150	19360	19370	19370	19360	116
405	20240912	124400	1335293230	19360	19360	19360	19360	29
406	20240912	124300	1334731790	19280	19360	19360	19280	126
407	20240912	124200	1332294730	19280	19320	19320	19270	298
408	20240912	124100	1326549040	19380	19380	19380	19380	1
409	20240912	124000	1326529660	19390	19390	19390	19390	373
410	20240912	123900	1319297190	19390	19390	19390	19390	30
411	20240912	123800	1318715490	19390	19380	19390	19380	211
412	20240912	123700	1314624350	19300	19380	19380	19300	242
413	20240912	123600	1309952610	19380	19370	19380	19370	186
414	20240912	123500	1306347940	19300	19380	19380	19300	154
415	20240912	123400	1303370250	19380	19380	19380	19330	697
416	20240912	123300	1289882100	19370	19380	19380	19370	214
417	20240912	123200	1285736860	19380	19390	19390	19380	162
418	20240912	123100	1282596340	19390	19380	19390	19380	59
419	20240912	123000	1281452830	19380	19380	19380	19370	116
420	20240912	122900	1279205480	19380	19380	19380	19380	13
421	20240912	122800	1278953540	19370	19370	19370	19370	185
422	20240912	122700	1275370090	19370	19380	19380	19370	107
423	20240912	122600	1273296440	19370	19370	19370	19370	10
424	20240912	122500	1273102740	19370	19390	19390	19370	120
425	20240912	122400	1270776040	19390	19380	19390	19380	91
426	20240912	122300	1269011870	19380	19380	19380	19380	97
427	20240912	122200	1267132010	19370	19380	19380	19370	227
428	20240912	122100	1262732800	19380	19370	19380	19370	1229
429	20240912	122000	1238915400	19380	19370	19380	19370	161
430	20240912	121900	1235796700	19350	19330	19350	19330	748
431	20240912	121800	1221329430	19330	19330	19330	19330	35
432	20240912	121700	1220652880	19330	19330	19330	19330	100
433	20240912	121600	1218719880	19330	19330	19330	19330	21
434	20240912	121500	1218313950	19330	19330	19330	19330	160
435	20240912	121400	1215221150	19330	19330	19330	19330	55
436	20240912	121300	1214158000	19330	19330	19330	19330	41
437	20240912	121200	1213365470	19320	19330	19330	19320	211
438	20240912	121100	1209288840	19330	19340	19340	19330	91
439	20240912	121000	1207529410	19350	19350	19350	19350	6
440	20240912	120900	1207413310	19350	19350	19350	19330	503
441	20240912	120800	1197687300	19370	19370	19380	19370	192
442	20240912	120700	1193967410	19370	19380	19380	19370	392
443	20240912	120600	1186373850	19380	19380	19390	19380	402
444	20240912	120500	1178581660	19380	19390	19390	19380	97
445	20240912	120400	1176701790	19350	19350	19350	19350	0
446	20240912	120300	1176701790	19350	19370	19390	19350	140
447	20240912	120200	1173988850	19380	19390	19390	19380	292
448	20240912	120100	1168327100	19390	19390	19390	19390	54
449	20240912	120000	1167280040	19390	19360	19390	19360	527
450	20240912	115900	1157066780	19350	19350	19360	19350	108
451	20240912	115800	1154976970	19350	19350	19350	19350	29
452	20240912	115700	1154415820	19350	19340	19350	19340	1072
453	20240912	115600	1133676330	19330	19320	19330	19320	202
454	20240912	115500	1129771780	19320	19330	19330	19320	313
455	20240912	115400	1123721520	19330	19340	19340	19330	65
456	20240912	115300	1122464560	19340	19340	19340	19340	313
457	20240912	115200	1116411140	19340	19330	19340	19330	17
458	20240912	115100	1116082510	19330	19330	19330	19330	24
459	20240912	115000	1115618590	19330	19300	19330	19300	478
460	20240912	114900	1106381880	19310	19300	19310	19300	671
461	20240912	114800	1093430710	19300	19300	19300	19300	45
462	20240912	114700	1092562210	19310	19310	19310	19310	3
463	20240912	114600	1092504280	19310	19310	19320	19310	166
464	20240912	114500	1089298770	19320	19310	19320	19300	270
465	20240912	114400	1084084170	19310	19310	19310	19310	102
466	20240912	114300	1082114550	19310	19310	19310	19310	0
467	20240912	114200	1082114550	19310	19310	19310	19310	0
468	20240912	114100	1082114550	19310	19310	19310	19310	352
469	20240912	114000	1075317430	19310	19320	19320	19310	24
470	20240912	113900	1074853820	19330	19330	19330	19330	0
471	20240912	113800	1074853820	19330	19330	19330	19330	138
472	20240912	113700	1072186280	19310	19310	19310	19310	0
473	20240912	113600	1072186280	19310	19300	19310	19300	24
474	20240912	113500	1071723040	19300	19300	19300	19300	230
475	20240912	113400	1067284040	19300	19300	19300	19300	3
476	20240912	113300	1067226140	19300	19300	19300	19290	5
477	20240912	113200	1067129670	19290	19330	19330	19290	312
478	20240912	113100	1061099510	19330	19320	19330	19320	274
479	20240912	113000	1055805140	19320	19320	19320	19320	79
480	20240912	112900	1054278860	19320	19300	19320	19300	307
481	20240912	112800	1048348260	19290	19290	19290	19290	249
482	20240912	112700	1043545050	19290	19290	19290	19290	104
483	20240912	112600	1041538890	19290	19290	19290	19290	20
484	20240912	112500	1041153090	19290	19290	19290	19290	77
485	20240912	112400	1039667760	19300	19300	19300	19300	1117
486	20240912	112300	1018109660	19300	19300	19300	19300	7
487	20240912	112200	1017974560	19300	19300	19300	19300	30
488	20240912	112100	1017395560	19270	19250	19300	19240	597
489	20240912	112000	1005888830	19310	19310	19310	19310	38
490	20240912	111900	1005155050	19320	19320	19320	19320	137
491	20240912	111800	1002508210	19320	19290	19320	19290	1929
492	20240912	111700	965279570	19290	19280	19290	19280	555
493	20240912	111600	954574620	19270	19270	19270	19270	105
494	20240912	111500	952551270	19270	19250	19270	19250	589
495	20240912	111400	941207810	19240	19240	19240	19240	203
496	20240912	111300	937302090	19250	19250	19250	19250	285
497	20240912	111200	931815840	19250	19260	19260	19250	102
498	20240912	111100	929852320	19260	19260	19260	19260	2
499	20240912	111000	929813800	19250	19250	19250	19250	0
500	20240912	110900	929813800	19250	19250	19250	19250	78
501	20240912	110800	928312300	19260	19260	19260	19260	0
502	20240912	110700	928312300	19260	19260	19260	19260	1
503	20240912	110600	928293040	19240	19240	19240	19240	4
504	20240912	110500	928216080	19240	19240	19240	19240	3
505	20240912	110400	928158360	19240	19240	19240	19240	9
506	20240912	110300	927985200	19240	19250	19250	19230	505
507	20240912	110200	918273380	19270	19240	19270	19240	221
508	20240912	110100	914021310	19270	19270	19270	19270	1
509	20240912	110000	914002040	19270	19270	19270	19270	181
510	20240912	105900	910514170	19270	19270	19280	19270	12
511	20240912	105800	910282920	19270	19260	19270	19260	300
512	20240912	105700	904501930	19270	19270	19270	19270	0
513	20240912	105600	904501930	19270	19270	19270	19270	0
514	20240912	105500	904501930	19270	19250	19270	19230	39
515	20240912	105400	903751650	19250	19270	19270	19250	203
516	20240912	105300	899841370	19280	19280	19280	19280	0
517	20240912	105200	899841370	19280	19280	19280	19280	1
518	20240912	105100	899822090	19270	19280	19280	19270	44
519	20240912	105000	898974200	19270	19270	19280	19270	228
520	20240912	104900	894580540	19270	19270	19270	19270	52
521	20240912	104800	893578500	19240	19240	19270	19240	9
522	20240912	104700	893405220	19270	19270	19270	19270	0
523	20240912	104600	893405220	19270	19230	19270	19220	101
524	20240912	104500	891463670	19270	19270	19270	19270	0
525	20240912	104400	891463670	19270	19270	19270	19270	3
526	20240912	104300	891405860	19270	19270	19270	19270	7
527	20240912	104200	891270970	19270	19270	19270	19270	103
528	20240912	104100	889286160	19260	19270	19270	19260	4
529	20240912	104000	889209110	19250	19230	19250	19230	530
530	20240912	103900	879016790	19200	19200	19200	19200	101
531	20240912	103800	877077590	19200	19210	19210	19200	838
532	20240912	103700	860986820	19210	19210	19210	19210	0
533	20240912	103600	860986820	19210	19210	19210	19210	2
534	20240912	103500	860948400	19200	19230	19230	19200	501
535	20240912	103400	851321990	19230	19230	19230	19230	3
536	20240912	103300	851264300	19220	19220	19220	19220	0
537	20240912	103200	851264300	19220	19230	19230	19210	851
538	20240912	103100	834904240	19230	19240	19240	19230	267
539	20240912	103000	829769450	19240	19230	19240	19230	16
540	20240912	102900	829461720	19230	19240	19240	19230	94
541	20240912	102800	827654050	19250	19250	19250	19250	10
542	20240912	102700	827461550	19290	19280	19290	19280	44
543	20240912	102600	826613180	19290	19250	19290	19230	167
544	20240912	102500	823401110	19230	19230	19230	19230	0
545	20240912	102400	823401110	19230	19240	19240	19230	55
546	20240912	102300	822343450	19290	19290	19290	19290	0
547	20240912	102200	822343450	19290	19270	19290	19230	176
548	20240912	102100	818958010	19300	19300	19300	19300	384
549	20240912	102000	811546810	19310	19280	19310	19260	213
550	20240912	101900	807441610	19310	19310	19310	19310	9
551	20240912	101800	807267820	19310	19310	19310	19300	116
552	20240912	101700	805027910	19310	19280	19310	19280	56
553	20240912	101600	803946610	19300	19300	19310	19280	219
554	20240912	101500	799721000	19310	19280	19310	19280	249
555	20240912	101400	794912900	19280	19300	19300	19280	48
556	20240912	101300	793986520	19300	19300	19300	19300	60
557	20240912	101200	792828520	19300	19270	19300	19270	155
558	20240912	101100	789841550	19260	19250	19260	19250	43
559	20240912	101000	789013750	19240	19270	19270	19240	101
560	20240912	100900	787067510	19270	19260	19270	19260	142
561	20240912	100800	784331450	19250	19250	19250	19250	5
562	20240912	100700	784235200	19250	19260	19260	19250	22
563	20240912	100600	783811600	19260	19210	19260	19200	904
564	20240912	100500	766445660	19210	19200	19210	19200	11
565	20240912	100400	766234430	19200	19200	19200	19200	6
566	20240912	100300	766119230	19210	19190	19210	19190	418
567	20240912	100200	758097790	19190	19200	19200	19190	163
568	20240912	100100	754969800	19190	19210	19210	19190	363
569	20240912	100000	748002250	19210	19200	19210	19190	272
570	20240912	095900	742780380	19200	19200	19200	19200	3
571	20240912	095800	742722780	19200	19180	19200	19180	211
572	20240912	095700	738674710	19180	19200	19200	19180	568
573	20240912	095600	727775360	19200	19210	19210	19200	121
574	20240912	095500	725452090	19260	19210	19260	19190	635
575	20240912	095400	713264300	19270	19260	19270	19200	512
576	20240912	095300	703433390	19200	19240	19260	19200	724
577	20240912	095200	689516200	19240	19270	19270	19240	516
578	20240912	095100	679577080	19270	19270	19270	19270	51
579	20240912	095000	678594310	19270	19270	19270	19270	116
580	20240912	094900	676358990	19270	19270	19270	19260	462
581	20240912	094800	667456660	19280	19260	19280	19260	289
582	20240912	094700	661890320	19250	19250	19260	19240	655
583	20240912	094600	649283340	19280	19310	19310	19280	537
584	20240912	094500	638927100	19330	19300	19330	19300	596
585	20240912	094400	627418330	19300	19310	19310	19300	584
586	20240912	094300	616141820	19310	19310	19310	19310	35
587	20240912	094200	615465970	19300	19330	19330	19290	272
588	20240912	094100	610213860	19330	19350	19390	19330	202
589	20240912	094000	606306700	19390	19390	19390	19390	205
590	20240912	093900	602331750	19350	19350	19400	19350	269
591	20240912	093800	597122950	19350	19380	19380	19340	764
592	20240912	093700	582323020	19410	19400	19410	19400	31
593	20240912	093600	581721460	19400	19410	19410	19400	277
594	20240912	093500	576344940	19410	19370	19410	19370	243
595	20240912	093400	571634360	19370	19420	19420	19360	604
596	20240912	093300	559935830	19400	19390	19400	19390	267
597	20240912	093200	554756230	19400	19400	19400	19400	201
598	20240912	093100	550856830	19400	19420	19420	19400	415
599	20240912	093000	542803600	19420	19390	19430	19390	3690
600	20240912	092900	471203830	19380	19390	19390	19360	165
601	20240912	092800	468006260	19390	19380	19390	19380	29
602	20240912	092700	467444030	19380	19380	19400	19380	370
603	20240912	092600	460271300	19380	19380	19380	19380	196
604	20240912	092500	456472820	19350	19340	19350	19320	267
605	20240912	092400	451310270	19340	19340	19340	19340	138
606	20240912	092300	448641350	19340	19390	19390	19340	242
607	20240912	092200	443959570	19380	19390	19410	19340	404
608	20240912	092100	436129590	19350	19390	19390	19350	661
609	20240912	092000	423331220	19390	19390	19400	19370	714
610	20240912	091900	409483970	19370	19370	19380	19370	57
611	20240912	091800	408379850	19400	19450	19450	19400	675
612	20240912	091700	395278350	19450	19410	19450	19410	46
613	20240912	091600	394384130	19450	19420	19450	19410	349
614	20240912	091500	387601760	19400	19400	19450	19380	3627
615	20240912	091400	317199310	19400	19400	19400	19350	206
616	20240912	091300	313203370	19370	19410	19410	19370	279
617	20240912	091200	307790920	19410	19430	19430	19410	1107
618	20240912	091100	286292170	19430	19380	19450	19380	1846
619	20240912	091000	250444680	19370	19350	19370	19350	848
620	20240912	090900	234025920	19370	19350	19370	19340	472
621	20240912	090800	224893240	19360	19330	19360	19330	2808
622	20240912	090700	170587100	19330	19330	19330	19250	342
623	20240912	090600	163976720	19330	19340	19340	19250	534
624	20240912	090500	153651920	19360	19370	19370	19230	1230
625	20240912	090400	129858380	19370	19370	19380	19250	617
626	20240912	090300	117905140	19250	19250	19390	19250	2491
627	20240912	090200	69753500	19170	19250	19300	19170	1009
628	20240912	090100	50302880	19300	19250	19370	19250	991
629	20240912	090000	31168430	19250	19090	19250	19090	1307