KissMeData/038540/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	192300	2717959872	1833	1833	1833	1833	15256
3	20240923	192200	2717959872	1833	1833	1833	1833	0
4	20240923	192100	2717959872	1833	1833	1833	1833	0
5	20240923	192000	2717959872	1833	1833	1833	1833	0
6	20240923	191900	2717959872	1833	1833	1833	1833	0
7	20240923	191800	2717959872	1833	1833	1833	1833	0
8	20240923	191700	2717959872	1833	1833	1833	1833	0
9	20240923	191600	2717959872	1833	1833	1833	1833	0
10	20240923	191500	2717959872	1833	1833	1833	1833	0
11	20240923	191400	2717959872	1833	1833	1833	1833	0
12	20240923	191300	2717959872	1833	1833	1833	1833	0
13	20240923	191200	2717959872	1833	1833	1833	1833	0
14	20240923	191100	2717959872	1833	1833	1833	1833	0
15	20240923	191000	2717959872	1833	1833	1833	1833	0
16	20240923	190900	2717959872	1833	1833	1833	1833	0
17	20240923	190800	2717959872	1833	1833	1833	1833	0
18	20240923	190700	2717959872	1833	1833	1833	1833	0
19	20240923	190600	2717959872	1833	1833	1833	1833	0
20	20240923	190500	2717959872	1833	1833	1833	1833	0
21	20240923	190400	2717959872	1833	1833	1833	1833	0
22	20240923	190300	2717959872	1833	1833	1833	1833	0
23	20240923	190200	2717959872	1833	1833	1833	1833	0
24	20240923	190100	2717959872	1833	1833	1833	1833	0
25	20240923	190000	2717959872	1833	1833	1833	1833	0
26	20240923	185900	2717959872	1833	1833	1833	1833	0
27	20240923	185800	2717959872	1833	1833	1833	1833	0
28	20240923	185700	2717959872	1833	1833	1833	1833	0
29	20240923	185600	2717959872	1833	1833	1833	1833	0
30	20240923	185500	2717959872	1833	1833	1833	1833	0
31	20240923	185400	2717959872	1833	1833	1833	1833	0
32	20240923	185300	2717959872	1833	1833	1833	1833	15256
33	20240923	185200	2717959872	1833	1833	1833	1833	0
34	20240923	185100	2717959872	1833	1833	1833	1833	0
35	20240923	185000	2717959872	1833	1833	1833	1833	0
36	20240923	184900	2717959872	1833	1833	1833	1833	0
37	20240923	184800	2717959872	1833	1833	1833	1833	0
38	20240923	184700	2717959872	1833	1833	1833	1833	0
39	20240923	184600	2717959872	1833	1833	1833	1833	0
40	20240923	184500	2717959872	1833	1833	1833	1833	0
41	20240923	184400	2717959872	1833	1833	1833	1833	0
42	20240923	184300	2717959872	1833	1833	1833	1833	0
43	20240923	184200	2717959872	1833	1833	1833	1833	0
44	20240923	184100	2717959872	1833	1833	1833	1833	0
45	20240923	184000	2717959872	1833	1833	1833	1833	0
46	20240923	183900	2717959872	1833	1833	1833	1833	0
47	20240923	183800	2717959872	1833	1833	1833	1833	0
48	20240923	183700	2717959872	1833	1833	1833	1833	0
49	20240923	183600	2717959872	1833	1833	1833	1833	0
50	20240923	183500	2717959872	1833	1833	1833	1833	0
51	20240923	183400	2717959872	1833	1833	1833	1833	0
52	20240923	183300	2717959872	1833	1833	1833	1833	0
53	20240923	183200	2717959872	1833	1833	1833	1833	0
54	20240923	183100	2717959872	1833	1833	1833	1833	0
55	20240923	183000	2717959872	1833	1833	1833	1833	0
56	20240923	182900	2717959872	1833	1833	1833	1833	0
57	20240923	182800	2717959872	1833	1833	1833	1833	0
58	20240923	182700	2717959872	1833	1833	1833	1833	0
59	20240923	182600	2717959872	1833	1833	1833	1833	0
60	20240923	182500	2717959872	1833	1833	1833	1833	0
61	20240923	182400	2717959872	1833	1833	1833	1833	0
62	20240923	182300	2717959872	1833	1833	1833	1833	15256
63	20240923	182200	2717959872	1833	1833	1833	1833	0
64	20240923	182100	2717959872	1833	1833	1833	1833	0
65	20240923	182000	2717959872	1833	1833	1833	1833	0
66	20240923	181900	2717959872	1833	1833	1833	1833	0
67	20240923	181800	2717959872	1833	1833	1833	1833	0
68	20240923	181700	2717959872	1833	1833	1833	1833	0
69	20240923	181600	2717959872	1833	1833	1833	1833	0
70	20240923	181500	2717959872	1833	1833	1833	1833	0
71	20240923	181400	2717959872	1833	1833	1833	1833	0
72	20240923	181300	2717959872	1833	1833	1833	1833	0
73	20240923	181200	2717959872	1833	1833	1833	1833	0
74	20240923	181100	2717959872	1833	1833	1833	1833	0
75	20240923	181000	2717959872	1833	1833	1833	1833	0
76	20240923	180900	2717959872	1833	1833	1833	1833	0
77	20240923	180800	2717959872	1833	1833	1833	1833	0
78	20240923	180700	2717959872	1833	1833	1833	1833	0
79	20240923	180600	2717959872	1833	1833	1833	1833	0
80	20240923	180500	2717959872	1833	1833	1833	1833	0
81	20240923	180400	2717959872	1833	1833	1833	1833	0
82	20240923	180300	2717959872	1833	1833	1833	1833	0
83	20240923	180200	2717959872	1833	1833	1833	1833	0
84	20240923	180100	2717959872	1833	1833	1833	1833	0
85	20240923	180000	2717959872	1833	1833	1833	1833	0
86	20240923	175900	2717959872	1833	1833	1833	1833	0
87	20240923	175800	2717959872	1833	1833	1833	1833	0
88	20240923	175700	2717959872	1833	1833	1833	1833	0
89	20240923	175600	2717959872	1833	1833	1833	1833	0
90	20240923	175500	2717959872	1833	1833	1833	1833	0
91	20240923	175400	2717959872	1833	1833	1833	1833	0
92	20240923	175300	2717959872	1833	1833	1833	1833	15256
93	20240923	175200	2717959872	1833	1833	1833	1833	0
94	20240923	175100	2717959872	1833	1833	1833	1833	0
95	20240923	175000	2717959872	1833	1833	1833	1833	0
96	20240923	174900	2717959872	1833	1833	1833	1833	0
97	20240923	174800	2717959872	1833	1833	1833	1833	0
98	20240923	174700	2717959872	1833	1833	1833	1833	0
99	20240923	174600	2717959872	1833	1833	1833	1833	0
100	20240923	174500	2717959872	1833	1833	1833	1833	0
101	20240923	174400	2717959872	1833	1833	1833	1833	0
102	20240923	174300	2717959872	1833	1833	1833	1833	0
103	20240923	174200	2717959872	1833	1833	1833	1833	0
104	20240923	174100	2717959872	1833	1833	1833	1833	0
105	20240923	174000	2717959872	1833	1833	1833	1833	0
106	20240923	173900	2717959872	1833	1833	1833	1833	0
107	20240923	173800	2717959872	1833	1833	1833	1833	0
108	20240923	173700	2717959872	1833	1833	1833	1833	0
109	20240923	173600	2717959872	1833	1833	1833	1833	0
110	20240923	173500	2717959872	1833	1833	1833	1833	0
111	20240923	173400	2717959872	1833	1833	1833	1833	0
112	20240923	173300	2717959872	1833	1833	1833	1833	0
113	20240923	173200	2717959872	1833	1833	1833	1833	0
114	20240923	173100	2717959872	1833	1833	1833	1833	0
115	20240923	173000	2717959872	1833	1833	1833	1833	0
116	20240923	172900	2717959872	1833	1833	1833	1833	0
117	20240923	172800	2717959872	1833	1833	1833	1833	0
118	20240923	172700	2717959872	1833	1833	1833	1833	0
119	20240923	172600	2717959872	1833	1833	1833	1833	0
120	20240923	172500	2717959872	1833	1833	1833	1833	0
121	20240923	172400	2717959872	1833	1833	1833	1833	0
122	20240923	172300	2717959872	1833	1833	1833	1833	15256
123	20240923	172200	2717959872	1833	1833	1833	1833	0
124	20240923	172100	2717959872	1833	1833	1833	1833	0
125	20240923	172000	2717959872	1833	1833	1833	1833	0
126	20240923	171900	2717959872	1833	1833	1833	1833	0
127	20240923	171800	2717959872	1833	1833	1833	1833	0
128	20240923	171700	2717959872	1833	1833	1833	1833	0
129	20240923	171600	2717959872	1833	1833	1833	1833	0
130	20240923	171500	2717959872	1833	1833	1833	1833	0
131	20240923	171400	2717959872	1833	1833	1833	1833	0
132	20240923	171300	2717959872	1833	1833	1833	1833	0
133	20240923	171200	2717959872	1833	1833	1833	1833	0
134	20240923	171100	2717959872	1833	1833	1833	1833	0
135	20240923	171000	2717959872	1833	1833	1833	1833	0
136	20240923	170900	2717959872	1833	1833	1833	1833	0
137	20240923	170800	2717959872	1833	1833	1833	1833	0
138	20240923	170700	2717959872	1833	1833	1833	1833	0
139	20240923	170600	2717959872	1833	1833	1833	1833	0
140	20240923	170500	2717959872	1833	1833	1833	1833	0
141	20240923	170400	2717959872	1833	1833	1833	1833	0
142	20240923	170300	2717959872	1833	1833	1833	1833	0
143	20240923	170200	2717959872	1833	1833	1833	1833	0
144	20240923	170100	2717959872	1833	1833	1833	1833	0
145	20240923	170000	2717959872	1833	1833	1833	1833	0
146	20240923	165900	2717959872	1833	1833	1833	1833	0
147	20240923	165800	2717959872	1833	1833	1833	1833	0
148	20240923	165700	2717959872	1833	1833	1833	1833	0
149	20240923	165600	2717959872	1833	1833	1833	1833	0
150	20240923	165500	2717959872	1833	1833	1833	1833	0
151	20240923	165400	2717959872	1833	1833	1833	1833	0
152	20240923	165300	2717959872	1833	1833	1833	1833	15256
153	20240923	165200	2717959872	1833	1833	1833	1833	0
154	20240923	165100	2717959872	1833	1833	1833	1833	0
155	20240923	165000	2717959872	1833	1833	1833	1833	0
156	20240923	164900	2717959872	1833	1833	1833	1833	0
157	20240923	164800	2717959872	1833	1833	1833	1833	0
158	20240923	164700	2717959872	1833	1833	1833	1833	0
159	20240923	164600	2717959872	1833	1833	1833	1833	0
160	20240923	164500	2717959872	1833	1833	1833	1833	0
161	20240923	164400	2717959872	1833	1833	1833	1833	0
162	20240923	164300	2717959872	1833	1833	1833	1833	0
163	20240923	164200	2717959872	1833	1833	1833	1833	0
164	20240923	164100	2717959872	1833	1833	1833	1833	0
165	20240923	164000	2717959872	1833	1833	1833	1833	0
166	20240923	163900	2717959872	1833	1833	1833	1833	0
167	20240923	163800	2717959872	1833	1833	1833	1833	0
168	20240923	163700	2717959872	1833	1833	1833	1833	0
169	20240923	163600	2717959872	1833	1833	1833	1833	0
170	20240923	163500	2717959872	1833	1833	1833	1833	0
171	20240923	163400	2717959872	1833	1833	1833	1833	0
172	20240923	163300	2717959872	1833	1833	1833	1833	0
173	20240923	163200	2717959872	1833	1833	1833	1833	0
174	20240923	163100	2717959872	1833	1833	1833	1833	0
175	20240923	163000	2717959872	1833	1833	1833	1833	0
176	20240923	162900	2717959872	1833	1833	1833	1833	0
177	20240923	162800	2717959872	1833	1833	1833	1833	0
178	20240923	162700	2717959872	1833	1833	1833	1833	0
179	20240923	162600	2717959872	1833	1833	1833	1833	0
180	20240923	162500	2717959872	1833	1833	1833	1833	0
181	20240923	162400	2717959872	1833	1833	1833	1833	0
182	20240923	162300	2717959872	1833	1833	1833	1833	15256
183	20240923	162200	2717959872	1833	1833	1833	1833	0
184	20240923	162100	2717959872	1833	1833	1833	1833	0
185	20240923	162000	2717959872	1833	1833	1833	1833	0
186	20240923	161900	2717959872	1833	1833	1833	1833	0
187	20240923	161800	2717959872	1833	1833	1833	1833	0
188	20240923	161700	2717959872	1833	1833	1833	1833	0
189	20240923	161600	2717959872	1833	1833	1833	1833	0
190	20240923	161500	2717959872	1833	1833	1833	1833	0
191	20240923	161400	2717959872	1833	1833	1833	1833	0
192	20240923	161300	2717959872	1833	1833	1833	1833	0
193	20240923	161200	2717959872	1833	1833	1833	1833	0
194	20240923	161100	2717959872	1833	1833	1833	1833	0
195	20240923	161000	2717959872	1833	1833	1833	1833	0
196	20240923	160900	2717959872	1833	1833	1833	1833	0
197	20240923	160800	2717959872	1833	1833	1833	1833	0
198	20240923	160700	2717959872	1833	1833	1833	1833	0
199	20240923	160600	2717959872	1833	1833	1833	1833	0
200	20240923	160500	2717959872	1833	1833	1833	1833	0
201	20240923	160400	2717959872	1833	1833	1833	1833	0
202	20240923	160300	2717959872	1833	1833	1833	1833	0
203	20240923	160200	2717959872	1833	1833	1833	1833	0
204	20240923	160100	2717959872	1833	1833	1833	1833	0
205	20240923	160000	2717959872	1833	1833	1833	1833	0
206	20240923	155900	2717959872	1833	1833	1833	1833	0
207	20240923	155800	2717959872	1833	1833	1833	1833	0
208	20240923	155700	2717959872	1833	1833	1833	1833	0
209	20240923	155600	2717959872	1833	1833	1833	1833	0
210	20240923	155500	2717959872	1833	1833	1833	1833	0
211	20240923	155400	2717959872	1833	1833	1833	1833	0
212	20240923	155300	2717959872	1833	1833	1833	1833	15256
213	20240923	155200	2717959872	1833	1833	1833	1833	0
214	20240923	155100	2717959872	1833	1833	1833	1833	0
215	20240923	155000	2717959872	1833	1833	1833	1833	0
216	20240923	154900	2717959872	1833	1833	1833	1833	0
217	20240923	154800	2717959872	1833	1833	1833	1833	0
218	20240923	154700	2717959872	1833	1833	1833	1833	0
219	20240923	154600	2717959872	1833	1833	1833	1833	0
220	20240923	154500	2717959872	1833	1833	1833	1833	0
221	20240923	154400	2717959872	1833	1833	1833	1833	0
222	20240923	154300	2717959872	1833	1833	1833	1833	0
223	20240923	154200	2717959872	1833	1833	1833	1833	0
224	20240923	154100	2717959872	1833	1833	1833	1833	0
225	20240923	154000	2717959872	1833	1833	1833	1833	0
226	20240923	153900	2717959872	1833	1833	1833	1833	0
227	20240923	153800	2717959872	1833	1833	1833	1833	0
228	20240923	153700	2717959872	1833	1833	1833	1833	0
229	20240923	153600	2717959872	1833	1833	1833	1833	0
230	20240923	153500	2717959872	1833	1833	1833	1833	0
231	20240923	153400	2717959872	1833	1833	1833	1833	0
232	20240923	153300	2717959872	1833	1833	1833	1833	0
233	20240923	153200	2717959872	1833	1833	1833	1833	0
234	20240923	153100	2717959872	1833	1833	1833	1833	0
235	20240923	153000	2717959872	1833	1833	1833	1833	15256
236	20240923	152900	2689995624	1835	1835	1835	1835	0
237	20240923	152800	2689995624	1835	1835	1835	1835	0
238	20240923	152700	2689995624	1835	1835	1835	1835	0
239	20240923	152600	2689995624	1835	1835	1835	1835	0
240	20240923	152500	2689995624	1835	1835	1835	1835	0
241	20240923	152400	2689995624	1835	1835	1835	1835	0
242	20240923	152300	2689995624	1835	1835	1835	1835	0
243	20240923	152200	2689995624	1835	1835	1835	1835	0
244	20240923	152100	2689995624	1835	1835	1835	1835	0
245	20240923	152000	2689995624	1835	1835	1835	1835	0
246	20240923	151900	2689995624	1835	1833	1835	1832	1174
247	20240923	151800	2687842321	1833	1832	1835	1832	663
248	20240923	151700	2686626604	1832	1833	1834	1831	926
249	20240923	151600	2684929844	1833	1833	1833	1833	71
250	20240923	151500	2684799701	1833	1833	1833	1831	486
251	20240923	151400	2683909106	1832	1831	1832	1831	468
252	20240923	151300	2683052095	1831	1831	1831	1831	1000
253	20240923	151200	2681221095	1831	1828	1831	1825	873
254	20240923	151100	2679623643	1828	1831	1831	1828	1401
255	20240923	151000	2677060419	1831	1833	1833	1831	6
256	20240923	150900	2677049425	1831	1833	1833	1831	1153
257	20240923	150800	2674938275	1833	1833	1833	1833	2
258	20240923	150700	2674934609	1831	1833	1833	1831	8
259	20240923	150600	2674919949	1833	1833	1833	1830	65
260	20240923	150500	2674800984	1830	1834	1834	1830	22258
261	20240923	150400	2634068832	1834	1830	1834	1830	3663
262	20240923	150300	2627359260	1828	1828	1828	1825	2733
263	20240923	150200	2622369386	1828	1825	1828	1825	288
264	20240923	150100	2621843783	1825	1830	1830	1825	2467
265	20240923	150000	2617339025	1830	1830	1830	1827	798
266	20240923	145900	2615881067	1830	1830	1830	1826	348
267	20240923	145800	2615245568	1830	1830	1830	1830	6
268	20240923	145700	2615234588	1830	1830	1830	1830	6
269	20240923	145600	2615223608	1830	1830	1830	1830	7
270	20240923	145500	2615210798	1830	1826	1830	1826	201
271	20240923	145400	2614843740	1826	1830	1830	1826	800
272	20240923	145300	2613382743	1830	1831	1831	1830	384
273	20240923	145200	2612680020	1831	1830	1831	1830	413
274	20240923	145100	2611924229	1830	1830	1830	1830	61
275	20240923	145000	2611812599	1830	1830	1830	1830	9
276	20240923	144900	2611796129	1830	1830	1830	1830	684
277	20240923	144800	2610544409	1830	1826	1830	1826	926
278	20240923	144700	2608851429	1826	1826	1826	1826	16
279	20240923	144600	2608822213	1825	1825	1825	1825	0
280	20240923	144500	2608822213	1825	1825	1825	1825	0
281	20240923	144400	2608822213	1825	1825	1825	1825	20
282	20240923	144300	2608785713	1825	1825	1825	1825	271
283	20240923	144200	2608291138	1833	1833	1833	1833	0
284	20240923	144100	2608291138	1833	1824	1833	1824	162
285	20240923	144000	2607995641	1834	1823	1834	1823	164
286	20240923	143900	2607695287	1824	1824	1824	1824	559
287	20240923	143800	2606675671	1824	1824	1824	1824	170
288	20240923	143700	2606365591	1828	1828	1828	1828	0
289	20240923	143600	2606365591	1828	1834	1834	1828	156
290	20240923	143500	2606080123	1834	1834	1834	1830	10296
291	20240923	143400	2587237956	1834	1835	1835	1834	5072
292	20240923	143300	2577935012	1835	1833	1835	1833	78
293	20240923	143200	2577792004	1833	1833	1833	1833	0
294	20240923	143100	2577792004	1833	1832	1833	1832	8755
295	20240923	143000	2561745729	1832	1830	1832	1830	402
296	20240923	142900	2561010043	1828	1828	1828	1828	500
297	20240923	142800	2560096043	1828	1828	1828	1828	1
298	20240923	142700	2560094215	1824	1825	1825	1824	5542
299	20240923	142600	2549980074	1828	1832	1832	1826	7512
300	20240923	142500	2536251202	1832	1832	1832	1832	2
301	20240923	142400	2536247538	1827	1832	1832	1827	19331
302	20240923	142300	2500864467	1832	1833	1833	1832	614
303	20240923	142200	2499739328	1833	1835	1835	1833	2027
304	20240923	142100	2496019816	1835	1837	1837	1835	993
305	20240923	142000	2494196998	1838	1838	1838	1838	1
306	20240923	141900	2494195160	1838	1837	1838	1837	928
307	20240923	141800	2492490396	1838	1838	1838	1838	2500
308	20240923	141700	2487895396	1838	1841	1841	1837	24250
309	20240923	141600	2443322291	1842	1842	1842	1842	35
310	20240923	141500	2443257821	1842	1842	1842	1842	0
311	20240923	141400	2443257821	1842	1842	1842	1841	4
312	20240923	141300	2443250455	1843	1841	1843	1841	631
313	20240923	141200	2442087874	1842	1842	1842	1842	0
314	20240923	141100	2442087874	1842	1842	1842	1842	0
315	20240923	141000	2442087874	1842	1842	1842	1842	6
316	20240923	140900	2442076822	1842	1840	1842	1840	45
317	20240923	140800	2441993976	1840	1840	1840	1840	0
318	20240923	140700	2441993976	1840	1840	1840	1840	31
319	20240923	140600	2441936936	1840	1840	1840	1840	87
320	20240923	140500	2441776856	1840	1840	1840	1840	1
321	20240923	140400	2441775016	1840	1840	1840	1840	0
322	20240923	140300	2441775016	1840	1840	1840	1840	0
323	20240923	140200	2441775016	1840	1840	1840	1840	0
324	20240923	140100	2441775016	1840	1840	1840	1840	0
325	20240923	140000	2441775016	1840	1842	1842	1837	2225
326	20240923	135900	2437685223	1842	1842	1842	1842	0
327	20240923	135800	2437685223	1842	1842	1842	1842	0
328	20240923	135700	2437685223	1842	1842	1842	1842	3
329	20240923	135600	2437679697	1842	1842	1842	1840	13
330	20240923	135500	2437655759	1842	1842	1842	1842	350
331	20240923	135400	2437011059	1842	1839	1842	1839	953
332	20240923	135300	2435258259	1838	1839	1839	1838	51
333	20240923	135200	2435164520	1838	1838	1838	1838	0
334	20240923	135100	2435164520	1838	1838	1838	1838	284
335	20240923	135000	2434642528	1838	1839	1839	1838	726
336	20240923	134900	2433308134	1839	1839	1839	1839	126
337	20240923	134800	2433076420	1839	1840	1840	1839	1789
338	20240923	134700	2429784732	1841	1842	1842	1841	3
339	20240923	134600	2429779208	1842	1840	1842	1840	4046
340	20240923	134500	2422331566	1840	1842	1842	1840	742
341	20240923	134400	2420965632	1842	1845	1845	1842	8199
342	20240923	134300	2405856265	1847	1849	1849	1847	4
343	20240923	134200	2405848873	1850	1850	1850	1850	0
344	20240923	134100	2405848873	1850	1850	1850	1850	100
345	20240923	134000	2405663873	1850	1850	1850	1850	27
346	20240923	133900	2405613923	1850	1850	1850	1850	300
347	20240923	133800	2405058923	1850	1850	1850	1850	1062
348	20240923	133700	2403094223	1850	1850	1850	1850	25
349	20240923	133600	2403047973	1850	1850	1850	1850	53
350	20240923	133500	2402949923	1850	1850	1850	1850	1
351	20240923	133400	2402948073	1845	1850	1850	1845	11
352	20240923	133300	2402927728	1850	1849	1850	1849	359
353	20240923	133200	2402263619	1850	1850	1850	1850	101
354	20240923	133100	2402076769	1850	1844	1850	1844	86
355	20240923	133000	2401917675	1844	1844	1844	1844	70
356	20240923	132900	2401788595	1851	1851	1851	1851	813
357	20240923	132800	2400283732	1851	1850	1851	1850	251
358	20240923	132700	2399819297	1851	1851	1851	1851	0
359	20240923	132600	2399819297	1851	1848	1851	1848	4024
360	20240923	132500	2392375452	1848	1848	1848	1848	0
361	20240923	132400	2392375452	1848	1848	1848	1848	0
362	20240923	132300	2392375452	1848	1848	1848	1848	0
363	20240923	132200	2392375452	1848	1847	1848	1847	298
364	20240923	132100	2391824750	1848	1848	1848	1848	139
365	20240923	132000	2391567878	1849	1839	1850	1837	4220
366	20240923	131900	2383814842	1839	1839	1839	1839	22
367	20240923	131800	2383774384	1843	1843	1843	1843	170
368	20240923	131700	2383461074	1843	1843	1843	1843	1
369	20240923	131600	2383459231	1843	1843	1843	1843	0
370	20240923	131500	2383459231	1843	1843	1843	1843	0
371	20240923	131400	2383459231	1843	1843	1843	1843	4698
372	20240923	131300	2374800817	1843	1843	1843	1843	102
373	20240923	131200	2374612831	1843	1853	1853	1843	46670
374	20240923	131100	2288572061	1853	1852	1853	1852	442
375	20240923	131000	2287753452	1853	1850	1853	1844	485
376	20240923	130900	2286858242	1844	1850	1851	1843	6940
377	20240923	130800	2274020478	1850	1850	1855	1850	13594
378	20240923	130700	2248839777	1850	1850	1850	1845	478
379	20240923	130600	2247957267	1851	1844	1851	1844	15964
380	20240923	130500	2218475322	1844	1836	1844	1836	214
381	20240923	130400	2218082210	1844	1832	1844	1830	35379
382	20240923	130300	2153264309	1841	1830	1841	1830	1146
383	20240923	130200	2151165094	1842	1841	1842	1831	21103
384	20240923	130100	2112511357	1830	1830	1830	1830	0
385	20240923	130000	2112511357	1830	1830	1830	1830	0
386	20240923	125900	2112511357	1830	1840	1842	1830	31583
387	20240923	125800	2054697558	1841	1830	1841	1830	471
388	20240923	125700	2053835148	1841	1833	1841	1831	516
389	20240923	125600	2052889250	1833	1830	1833	1830	747
390	20240923	125500	2051521758	1833	1833	1833	1833	1
391	20240923	125400	2051519925	1833	1841	1841	1833	10196
392	20240923	125300	2032827321	1842	1842	1842	1842	123
393	20240923	125200	2032600755	1841	1841	1841	1841	1094
394	20240923	125100	2030586701	1841	1841	1841	1841	796
395	20240923	125000	2029121265	1841	1835	1841	1833	3790
396	20240923	124900	2022166571	1834	1834	1834	1834	2
397	20240923	124800	2022162903	1834	1835	1836	1834	1003
398	20240923	124700	2020323291	1834	1843	1843	1834	450
399	20240923	124600	2019496287	1843	1843	1843	1843	1
400	20240923	124500	2019494444	1841	1844	1844	1841	1265
401	20240923	124400	2017165279	1845	1845	1845	1845	163
402	20240923	124300	2016864544	1845	1841	1846	1841	5914
403	20240923	124200	2005956787	1841	1839	1842	1837	11584
404	20240923	124100	1984638497	1842	1840	1845	1840	3708
405	20240923	124000	1977802540	1839	1839	1839	1839	73
406	20240923	123900	1977668293	1839	1836	1839	1836	341
407	20240923	123800	1977042028	1836	1835	1839	1835	286
408	20240923	123700	1976516936	1833	1833	1834	1833	595
409	20240923	123600	1975426268	1833	1833	1833	1830	56
410	20240923	123500	1975323758	1833	1830	1834	1830	183
411	20240923	123400	1974988861	1830	1827	1830	1827	5004
412	20240923	123300	1965832501	1827	1831	1831	1827	6953
413	20240923	123200	1953108617	1834	1831	1834	1831	941
414	20240923	123100	1951384112	1830	1830	1830	1830	5081
415	20240923	123000	1942085882	1830	1834	1834	1830	5678
416	20240923	122900	1931694210	1836	1840	1846	1836	10728
417	20240923	122800	1911962780	1839	1839	1839	1839	12
418	20240923	122700	1911940712	1839	1839	1840	1839	364
419	20240923	122600	1911271266	1837	1849	1849	1837	310
420	20240923	122500	1910701784	1837	1837	1837	1837	0
421	20240923	122400	1910701784	1837	1838	1850	1837	345
422	20240923	122300	1910067715	1838	1850	1850	1838	78
423	20240923	122200	1909924154	1851	1851	1851	1851	7840
424	20240923	122100	1895412314	1855	1856	1856	1855	23
425	20240923	122000	1895369647	1851	1851	1851	1850	5009
426	20240923	121900	1886102019	1851	1857	1860	1850	6605
427	20240923	121800	1873827902	1850	1841	1857	1841	27381
428	20240923	121700	1823257658	1841	1841	1841	1841	1215
429	20240923	121600	1821020843	1841	1832	1841	1830	6865
430	20240923	121500	1808398868	1832	1832	1832	1832	35
431	20240923	121400	1808334748	1836	1836	1836	1836	4
432	20240923	121300	1808327404	1836	1836	1836	1832	4206
433	20240923	121200	1800607282	1837	1837	1837	1837	247
434	20240923	121100	1800153543	1837	1837	1837	1837	108
435	20240923	121000	1799955147	1837	1837	1839	1837	24
436	20240923	120900	1799911051	1836	1835	1836	1835	395
437	20240923	120800	1799186185	1835	1835	1835	1835	0
438	20240923	120700	1799186185	1835	1830	1835	1830	5159
439	20240923	120600	1789745210	1830	1832	1832	1830	654
440	20240923	120500	1788547764	1832	1831	1835	1831	60
441	20240923	120400	1788437859	1832	1835	1835	1832	355
442	20240923	120300	1787787004	1835	1837	1838	1835	849
443	20240923	120200	1786227751	1838	1839	1839	1838	3787
444	20240923	120100	1779263496	1840	1838	1840	1838	590
445	20240923	120000	1778178421	1838	1836	1838	1836	332
446	20240923	115900	1777568375	1836	1836	1836	1836	0
447	20240923	115800	1777568375	1836	1836	1836	1836	30
448	20240923	115700	1777513295	1836	1838	1838	1836	2213
449	20240923	115600	1773446479	1838	1838	1838	1838	480
450	20240923	115500	1772564239	1835	1835	1835	1835	1660
451	20240923	115400	1769518139	1835	1836	1837	1835	5037
452	20240923	115300	1760270248	1840	1840	1840	1837	1385
453	20240923	115200	1757722134	1839	1838	1840	1836	5164
454	20240923	115100	1748222091	1835	1835	1838	1835	1529
455	20240923	115000	1745415088	1835	1831	1837	1831	4055
456	20240923	114900	1737978375	1832	1833	1833	1831	252
457	20240923	114800	1737516909	1831	1825	1833	1825	2001
458	20240923	114700	1733853884	1825	1825	1825	1825	299
459	20240923	114600	1733308209	1825	1829	1829	1825	48
460	20240923	114500	1733220605	1829	1826	1829	1826	2106
461	20240923	114400	1729375046	1830	1822	1830	1822	2172
462	20240923	114300	1725408889	1824	1824	1824	1824	61
463	20240923	114200	1725297625	1824	1824	1824	1824	1
464	20240923	114100	1725295801	1823	1820	1823	1819	1315
465	20240923	114000	1722901237	1821	1819	1821	1819	396
466	20240923	113900	1722180786	1820	1820	1820	1820	227
467	20240923	113800	1721767646	1820	1818	1821	1818	1491
468	20240923	113700	1719052869	1820	1818	1820	1818	1250
469	20240923	113600	1716778329	1818	1819	1820	1818	1276
470	20240923	113500	1714456849	1819	1817	1819	1817	296
471	20240923	113400	1713918696	1818	1817	1818	1817	1118
472	20240923	113300	1711886289	1816	1821	1821	1816	287
473	20240923	113200	1711365087	1813	1813	1813	1813	0
474	20240923	113100	1711365087	1813	1818	1818	1813	1148
475	20240923	113000	1709280582	1825	1830	1830	1825	53
476	20240923	112900	1709183743	1818	1820	1834	1818	14875
477	20240923	112800	1681937131	1819	1812	1819	1811	6287
478	20240923	112700	1670527190	1811	1810	1811	1810	677
479	20240923	112600	1669301642	1810	1807	1810	1807	1413
480	20240923	112500	1666744556	1803	1803	1803	1803	2222
481	20240923	112400	1662738290	1803	1803	1803	1803	310
482	20240923	112300	1662179360	1802	1802	1802	1802	352
483	20240923	112200	1661545056	1801	1801	1801	1801	505
484	20240923	112100	1660635551	1801	1801	1801	1801	189
485	20240923	112000	1660295162	1801	1801	1801	1801	0
486	20240923	111900	1660295162	1801	1803	1803	1800	5343
487	20240923	111800	1650666582	1808	1808	1808	1808	0
488	20240923	111700	1650666582	1808	1808	1808	1808	256
489	20240923	111600	1650203734	1803	1804	1804	1803	979
490	20240923	111500	1648438537	1803	1803	1803	1803	0
491	20240923	111400	1648438537	1803	1802	1809	1802	68
492	20240923	111300	1648315992	1802	1801	1802	1801	2005
493	20240923	111200	1644702987	1802	1802	1802	1802	993
494	20240923	111100	1642913601	1810	1810	1810	1802	2618
495	20240923	111000	1638175645	1810	1809	1810	1809	360
496	20240923	110900	1637524046	1810	1810	1810	1810	480
497	20240923	110800	1636655246	1810	1808	1810	1808	728
498	20240923	110700	1635338106	1808	1808	1808	1807	1338
499	20240923	110600	1632919338	1809	1795	1810	1795	3151
500	20240923	110500	1627220165	1799	1794	1799	1794	131
501	20240923	110400	1626985146	1794	1794	1794	1794	23
502	20240923	110300	1626943884	1794	1793	1794	1793	202
503	20240923	110200	1626581498	1793	1793	1793	1793	18
504	20240923	110100	1626549224	1793	1799	1799	1793	4
505	20240923	110000	1626542046	1792	1792	1792	1792	34
506	20240923	105900	1626481118	1799	1792	1799	1792	47
507	20240923	105800	1626396705	1791	1790	1800	1790	554
508	20240923	105700	1625402461	1800	1800	1800	1800	907
509	20240923	105600	1623769861	1787	1796	1806	1787	645
510	20240923	105500	1622614674	1808	1808	1808	1808	0
511	20240923	105400	1622614674	1808	1800	1808	1800	1448
512	20240923	105300	1620005598	1800	1804	1804	1800	5123
513	20240923	105200	1610783878	1803	1801	1803	1801	2909
514	20240923	105100	1605544373	1801	1801	1801	1801	2
515	20240923	105000	1605540771	1801	1798	1803	1798	2346
516	20240923	104900	1601318095	1798	1798	1798	1798	14
517	20240923	104800	1601292923	1798	1801	1801	1797	4747
518	20240923	104700	1592748593	1800	1800	1800	1800	0
519	20240923	104600	1592748593	1800	1800	1802	1800	2412
520	20240923	104500	1588406912	1800	1795	1800	1795	2367
521	20240923	104400	1584149591	1794	1792	1794	1792	3698
522	20240923	104300	1577522543	1792	1793	1793	1792	119
523	20240923	104200	1577309278	1792	1789	1792	1789	762
524	20240923	104100	1575945523	1789	1786	1789	1786	155
525	20240923	104000	1575668393	1786	1790	1790	1786	3214
526	20240923	103900	1569925267	1792	1792	1792	1791	132
527	20240923	103800	1569688724	1792	1792	1792	1792	97
528	20240923	103700	1569514900	1792	1788	1792	1788	10
529	20240923	103600	1569497008	1788	1788	1788	1788	66
530	20240923	103500	1569379000	1788	1789	1789	1788	1620
531	20240923	103400	1566481266	1794	1794	1794	1794	16
532	20240923	103300	1566452562	1794	1794	1794	1794	16
533	20240923	103200	1566423858	1794	1793	1794	1793	345
534	20240923	103100	1565804936	1790	1790	1790	1786	1800
535	20240923	103000	1562584072	1793	1794	1794	1784	4979
536	20240923	102900	1553676341	1790	1790	1794	1790	2958
537	20240923	102800	1548381466	1790	1790	1790	1782	18057
538	20240923	102700	1516095009	1789	1788	1795	1788	4252
539	20240923	102600	1508488152	1795	1791	1796	1786	2122
540	20240923	102500	1504682609	1783	1802	1802	1782	27155
541	20240923	102400	1456101177	1802	1811	1811	1802	3208
542	20240923	102300	1450305936	1809	1810	1813	1809	1043
543	20240923	102200	1448418109	1813	1813	1814	1813	532
544	20240923	102100	1447453592	1813	1810	1813	1810	455
545	20240923	102000	1446630039	1810	1810	1812	1809	2567
546	20240923	101900	1441983858	1810	1814	1818	1810	3438
547	20240923	101800	1435751770	1819	1818	1819	1814	6722
548	20240923	101700	1423542686	1819	1824	1824	1819	19765
549	20240923	101600	1387530130	1825	1826	1827	1824	12156
550	20240923	101500	1365347442	1827	1825	1827	1824	8494
551	20240923	101400	1349851321	1826	1827	1827	1824	4966
552	20240923	101300	1340789735	1827	1827	1827	1826	1354
553	20240923	101200	1338316951	1826	1830	1831	1825	14124
554	20240923	101100	1312526275	1830	1829	1831	1829	1247
555	20240923	101000	1310244321	1831	1828	1832	1827	567
556	20240923	100900	1309208375	1827	1835	1838	1827	28070
557	20240923	100800	1257817065	1835	1830	1835	1825	8785
558	20240923	100700	1241717994	1830	1824	1831	1823	654
559	20240923	100600	1240525450	1827	1836	1841	1825	19328
560	20240923	100500	1205048389	1836	1830	1839	1825	15416
561	20240923	100400	1176779710	1828	1853	1856	1828	59749
562	20240923	100300	1066758561	1853	1900	1900	1850	160656
563	20240923	100200	764687586	1880	1880	1880	1880	0
564	20240923	100100	764687586	1880	1833	1880	1829	81541
565	20240923	100000	613826745	1833	1817	1834	1815	49663
566	20240923	095900	523116194	1815	1816	1817	1815	4201
567	20240923	095800	515491127	1821	1810	1821	1809	8900
568	20240923	095700	499380533	1808	1808	1808	1808	1
569	20240923	095600	499378725	1815	1815	1815	1805	5896
570	20240923	095500	488682894	1815	1815	1815	1815	2433
571	20240923	095400	484266999	1815	1826	1827	1815	4683
572	20240923	095300	475722364	1826	1827	1827	1825	707
573	20240923	095200	474431076	1827	1820	1827	1820	4769
574	20240923	095100	465728672	1815	1815	1815	1815	80
575	20240923	095000	465583472	1815	1822	1824	1815	1250
576	20240923	094900	463304964	1823	1821	1823	1820	1472
577	20240923	094800	460623927	1821	1805	1821	1804	2247
578	20240923	094700	456552890	1806	1812	1812	1806	595
579	20240923	094600	455475726	1812	1817	1817	1811	1596
580	20240923	094500	452584222	1814	1822	1822	1811	754
581	20240923	094400	451218660	1818	1822	1822	1818	2337
582	20240923	094300	446969822	1822	1825	1826	1822	10190
583	20240923	094200	428386508	1818	1803	1828	1803	13956
584	20240923	094100	403022703	1805	1799	1805	1790	4971
585	20240923	094000	394086244	1790	1802	1802	1790	21412
586	20240923	093900	355510784	1802	1807	1807	1802	2186
587	20240923	093800	351569027	1802	1810	1811	1802	25883
588	20240923	093700	304816332	1811	1802	1813	1802	10009
589	20240923	093600	286699902	1803	1801	1803	1800	1447
590	20240923	093500	284092767	1800	1783	1800	1783	3276
591	20240923	093400	278216102	1794	1794	1794	1794	0
592	20240923	093300	278216102	1794	1783	1795	1783	1015
593	20240923	093200	276406050	1782	1782	1782	1782	1
594	20240923	093100	276404268	1782	1781	1797	1778	2127
595	20240923	093000	272603239	1777	1772	1786	1772	176
596	20240923	092900	272290772	1795	1793	1795	1771	4120
597	20240923	092800	264953003	1797	1800	1800	1797	996
598	20240923	092700	263160246	1800	1806	1816	1800	12354
599	20240923	092600	240891118	1805	1815	1821	1800	14445
600	20240923	092500	214826595	1805	1810	1822	1790	16171
601	20240923	092400	185511739	1809	1768	1809	1768	18103
602	20240923	092300	153068726	1771	1766	1779	1766	9670
603	20240923	092200	135920982	1766	1773	1773	1762	2746
604	20240923	092100	131073532	1774	1764	1774	1755	2957
605	20240923	092000	125846936	1764	1748	1764	1747	4345
606	20240923	091900	118221890	1747	1744	1747	1738	1411
607	20240923	091800	115760424	1744	1742	1744	1738	2368
608	20240923	091700	111632280	1742	1735	1742	1735	1135
609	20240923	091600	109659936	1735	1733	1735	1733	4805
610	20240923	091500	101331155	1734	1735	1738	1734	3489
611	20240923	091400	95278214	1734	1733	1734	1733	267
612	20240923	091300	94815463	1733	1724	1740	1724	6067
613	20240923	091200	84281444	1724	1724	1724	1724	894
614	20240923	091100	82740188	1727	1724	1727	1723	1451
615	20240923	091000	80239038	1725	1710	1730	1700	8126
616	20240923	090900	66270338	1703	1700	1703	1700	4439
617	20240923	090800	58721191	1700	1699	1703	1699	849
618	20240923	090700	57278055	1699	1699	1699	1699	3000
619	20240923	090600	52181055	1699	1700	1700	1699	545
620	20240923	090500	51254898	1699	1700	1700	1699	847
621	20240923	090400	49815253	1700	1700	1700	1700	7
622	20240923	090300	49803353	1700	1698	1702	1694	9459
623	20240923	090200	33726564	1700	1698	1700	1688	12608
624	20240923	090100	12349627	1698	1704	1704	1698	2213
625	20240923	090000	8583988	1704	1710	1713	1704	5018