KissMeData/204270/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	203900	6749944890	18610	18610	18610	18610	5813
3	20240925	203800	6749944890	18610	18610	18610	18610	0
4	20240925	203700	6749944890	18610	18610	18610	18610	0
5	20240925	203600	6749944890	18610	18610	18610	18610	0
6	20240925	203500	6749944890	18610	18610	18610	18610	0
7	20240925	203400	6749944890	18610	18610	18610	18610	0
8	20240925	203300	6749944890	18610	18610	18610	18610	0
9	20240925	203200	6749944890	18610	18610	18610	18610	0
10	20240925	203100	6749944890	18610	18610	18610	18610	0
11	20240925	203000	6749944890	18610	18610	18610	18610	0
12	20240925	202900	6749944890	18610	18610	18610	18610	0
13	20240925	202800	6749944890	18610	18610	18610	18610	0
14	20240925	202700	6749944890	18610	18610	18610	18610	0
15	20240925	202600	6749944890	18610	18610	18610	18610	0
16	20240925	202500	6749944890	18610	18610	18610	18610	0
17	20240925	202400	6749944890	18610	18610	18610	18610	0
18	20240925	202300	6749944890	18610	18610	18610	18610	0
19	20240925	202200	6749944890	18610	18610	18610	18610	0
20	20240925	202100	6749944890	18610	18610	18610	18610	0
21	20240925	202000	6749944890	18610	18610	18610	18610	0
22	20240925	201900	6749944890	18610	18610	18610	18610	0
23	20240925	201800	6749944890	18610	18610	18610	18610	0
24	20240925	201700	6749944890	18610	18610	18610	18610	0
25	20240925	201600	6749944890	18610	18610	18610	18610	0
26	20240925	201500	6749944890	18610	18610	18610	18610	0
27	20240925	201400	6749944890	18610	18610	18610	18610	0
28	20240925	201300	6749944890	18610	18610	18610	18610	0
29	20240925	201200	6749944890	18610	18610	18610	18610	0
30	20240925	201100	6749944890	18610	18610	18610	18610	0
31	20240925	201000	6749944890	18610	18610	18610	18610	0
32	20240925	200900	6749944890	18610	18610	18610	18610	5813
33	20240925	200800	6749944890	18610	18610	18610	18610	0
34	20240925	200700	6749944890	18610	18610	18610	18610	0
35	20240925	200600	6749944890	18610	18610	18610	18610	0
36	20240925	200500	6749944890	18610	18610	18610	18610	0
37	20240925	200400	6749944890	18610	18610	18610	18610	0
38	20240925	200300	6749944890	18610	18610	18610	18610	0
39	20240925	200200	6749944890	18610	18610	18610	18610	0
40	20240925	200100	6749944890	18610	18610	18610	18610	0
41	20240925	200000	6749944890	18610	18610	18610	18610	0
42	20240925	195900	6749944890	18610	18610	18610	18610	0
43	20240925	195800	6749944890	18610	18610	18610	18610	0
44	20240925	195700	6749944890	18610	18610	18610	18610	0
45	20240925	195600	6749944890	18610	18610	18610	18610	0
46	20240925	195500	6749944890	18610	18610	18610	18610	0
47	20240925	195400	6749944890	18610	18610	18610	18610	0
48	20240925	195300	6749944890	18610	18610	18610	18610	0
49	20240925	195200	6749944890	18610	18610	18610	18610	0
50	20240925	195100	6749944890	18610	18610	18610	18610	0
51	20240925	195000	6749944890	18610	18610	18610	18610	0
52	20240925	194900	6749944890	18610	18610	18610	18610	0
53	20240925	194800	6749944890	18610	18610	18610	18610	0
54	20240925	194700	6749944890	18610	18610	18610	18610	0
55	20240925	194600	6749944890	18610	18610	18610	18610	0
56	20240925	194500	6749944890	18610	18610	18610	18610	0
57	20240925	194400	6749944890	18610	18610	18610	18610	0
58	20240925	194300	6749944890	18610	18610	18610	18610	0
59	20240925	194200	6749944890	18610	18610	18610	18610	0
60	20240925	194100	6749944890	18610	18610	18610	18610	0
61	20240925	194000	6749944890	18610	18610	18610	18610	0
62	20240925	193900	6749944890	18610	18610	18610	18610	5813
63	20240925	193800	6749944890	18610	18610	18610	18610	0
64	20240925	193700	6749944890	18610	18610	18610	18610	0
65	20240925	193600	6749944890	18610	18610	18610	18610	0
66	20240925	193500	6749944890	18610	18610	18610	18610	0
67	20240925	193400	6749944890	18610	18610	18610	18610	0
68	20240925	193300	6749944890	18610	18610	18610	18610	0
69	20240925	193200	6749944890	18610	18610	18610	18610	0
70	20240925	193100	6749944890	18610	18610	18610	18610	0
71	20240925	193000	6749944890	18610	18610	18610	18610	0
72	20240925	192900	6749944890	18610	18610	18610	18610	0
73	20240925	192800	6749944890	18610	18610	18610	18610	0
74	20240925	192700	6749944890	18610	18610	18610	18610	0
75	20240925	192600	6749944890	18610	18610	18610	18610	0
76	20240925	192500	6749944890	18610	18610	18610	18610	0
77	20240925	192400	6749944890	18610	18610	18610	18610	0
78	20240925	192300	6749944890	18610	18610	18610	18610	0
79	20240925	192200	6749944890	18610	18610	18610	18610	0
80	20240925	192100	6749944890	18610	18610	18610	18610	0
81	20240925	192000	6749944890	18610	18610	18610	18610	0
82	20240925	191900	6749944890	18610	18610	18610	18610	0
83	20240925	191800	6749944890	18610	18610	18610	18610	0
84	20240925	191700	6749944890	18610	18610	18610	18610	0
85	20240925	191600	6749944890	18610	18610	18610	18610	0
86	20240925	191500	6749944890	18610	18610	18610	18610	0
87	20240925	191400	6749944890	18610	18610	18610	18610	0
88	20240925	191300	6749944890	18610	18610	18610	18610	0
89	20240925	191200	6749944890	18610	18610	18610	18610	0
90	20240925	191100	6749944890	18610	18610	18610	18610	0
91	20240925	191000	6749944890	18610	18610	18610	18610	0
92	20240925	190900	6749944890	18610	18610	18610	18610	5813
93	20240925	190800	6749944890	18610	18610	18610	18610	0
94	20240925	190700	6749944890	18610	18610	18610	18610	0
95	20240925	190600	6749944890	18610	18610	18610	18610	0
96	20240925	190500	6749944890	18610	18610	18610	18610	0
97	20240925	190400	6749944890	18610	18610	18610	18610	0
98	20240925	190300	6749944890	18610	18610	18610	18610	0
99	20240925	190200	6749944890	18610	18610	18610	18610	0
100	20240925	190100	6749944890	18610	18610	18610	18610	0
101	20240925	190000	6749944890	18610	18610	18610	18610	0
102	20240925	185900	6749944890	18610	18610	18610	18610	0
103	20240925	185800	6749944890	18610	18610	18610	18610	0
104	20240925	185700	6749944890	18610	18610	18610	18610	0
105	20240925	185600	6749944890	18610	18610	18610	18610	0
106	20240925	185500	6749944890	18610	18610	18610	18610	0
107	20240925	185400	6749944890	18610	18610	18610	18610	0
108	20240925	185300	6749944890	18610	18610	18610	18610	0
109	20240925	185200	6749944890	18610	18610	18610	18610	0
110	20240925	185100	6749944890	18610	18610	18610	18610	0
111	20240925	185000	6749944890	18610	18610	18610	18610	0
112	20240925	184900	6749944890	18610	18610	18610	18610	0
113	20240925	184800	6749944890	18610	18610	18610	18610	0
114	20240925	184700	6749944890	18610	18610	18610	18610	0
115	20240925	184600	6749944890	18610	18610	18610	18610	0
116	20240925	184500	6749944890	18610	18610	18610	18610	0
117	20240925	184400	6749944890	18610	18610	18610	18610	0
118	20240925	184300	6749944890	18610	18610	18610	18610	0
119	20240925	184200	6749944890	18610	18610	18610	18610	0
120	20240925	184100	6749944890	18610	18610	18610	18610	0
121	20240925	184000	6749944890	18610	18610	18610	18610	0
122	20240925	183900	6749944890	18610	18610	18610	18610	5813
123	20240925	183800	6749944890	18610	18610	18610	18610	0
124	20240925	183700	6749944890	18610	18610	18610	18610	0
125	20240925	183600	6749944890	18610	18610	18610	18610	0
126	20240925	183500	6749944890	18610	18610	18610	18610	0
127	20240925	183400	6749944890	18610	18610	18610	18610	0
128	20240925	183300	6749944890	18610	18610	18610	18610	0
129	20240925	183200	6749944890	18610	18610	18610	18610	0
130	20240925	183100	6749944890	18610	18610	18610	18610	0
131	20240925	183000	6749944890	18610	18610	18610	18610	0
132	20240925	182900	6749944890	18610	18610	18610	18610	0
133	20240925	182800	6749944890	18610	18610	18610	18610	0
134	20240925	182700	6749944890	18610	18610	18610	18610	0
135	20240925	182600	6749944890	18610	18610	18610	18610	0
136	20240925	182500	6749944890	18610	18610	18610	18610	0
137	20240925	182400	6749944890	18610	18610	18610	18610	0
138	20240925	182300	6749944890	18610	18610	18610	18610	0
139	20240925	182200	6749944890	18610	18610	18610	18610	0
140	20240925	182100	6749944890	18610	18610	18610	18610	0
141	20240925	182000	6749944890	18610	18610	18610	18610	0
142	20240925	181900	6749944890	18610	18610	18610	18610	0
143	20240925	181800	6749944890	18610	18610	18610	18610	0
144	20240925	181700	6749944890	18610	18610	18610	18610	0
145	20240925	181600	6749944890	18610	18610	18610	18610	0
146	20240925	181500	6749944890	18610	18610	18610	18610	0
147	20240925	181400	6749944890	18610	18610	18610	18610	0
148	20240925	181300	6749944890	18610	18610	18610	18610	0
149	20240925	181200	6749944890	18610	18610	18610	18610	0
150	20240925	181100	6749944890	18610	18610	18610	18610	0
151	20240925	181000	6749944890	18610	18610	18610	18610	0
152	20240925	180900	6749944890	18610	18610	18610	18610	5813
153	20240925	180800	6749944890	18610	18610	18610	18610	0
154	20240925	180700	6749944890	18610	18610	18610	18610	0
155	20240925	180600	6749944890	18610	18610	18610	18610	0
156	20240925	180500	6749944890	18610	18610	18610	18610	0
157	20240925	180400	6749944890	18610	18610	18610	18610	0
158	20240925	180300	6749944890	18610	18610	18610	18610	0
159	20240925	180200	6749944890	18610	18610	18610	18610	0
160	20240925	180100	6749944890	18610	18610	18610	18610	0
161	20240925	180000	6749944890	18610	18610	18610	18610	0
162	20240925	175900	6749944890	18610	18610	18610	18610	0
163	20240925	175800	6749944890	18610	18610	18610	18610	0
164	20240925	175700	6749944890	18610	18610	18610	18610	0
165	20240925	175600	6749944890	18610	18610	18610	18610	0
166	20240925	175500	6749944890	18610	18610	18610	18610	0
167	20240925	175400	6749944890	18610	18610	18610	18610	0
168	20240925	175300	6749944890	18610	18610	18610	18610	0
169	20240925	175200	6749944890	18610	18610	18610	18610	0
170	20240925	175100	6749944890	18610	18610	18610	18610	0
171	20240925	175000	6749944890	18610	18610	18610	18610	0
172	20240925	174900	6749944890	18610	18610	18610	18610	0
173	20240925	174800	6749944890	18610	18610	18610	18610	0
174	20240925	174700	6749944890	18610	18610	18610	18610	0
175	20240925	174600	6749944890	18610	18610	18610	18610	0
176	20240925	174500	6749944890	18610	18610	18610	18610	0
177	20240925	174400	6749944890	18610	18610	18610	18610	0
178	20240925	174300	6749944890	18610	18610	18610	18610	0
179	20240925	174200	6749944890	18610	18610	18610	18610	0
180	20240925	174100	6749944890	18610	18610	18610	18610	0
181	20240925	174000	6749944890	18610	18610	18610	18610	0
182	20240925	173900	6749944890	18610	18610	18610	18610	5813
183	20240925	173800	6749944890	18610	18610	18610	18610	0
184	20240925	173700	6749944890	18610	18610	18610	18610	0
185	20240925	173600	6749944890	18610	18610	18610	18610	0
186	20240925	173500	6749944890	18610	18610	18610	18610	0
187	20240925	173400	6749944890	18610	18610	18610	18610	0
188	20240925	173300	6749944890	18610	18610	18610	18610	0
189	20240925	173200	6749944890	18610	18610	18610	18610	0
190	20240925	173100	6749944890	18610	18610	18610	18610	0
191	20240925	173000	6749944890	18610	18610	18610	18610	0
192	20240925	172900	6749944890	18610	18610	18610	18610	0
193	20240925	172800	6749944890	18610	18610	18610	18610	0
194	20240925	172700	6749944890	18610	18610	18610	18610	0
195	20240925	172600	6749944890	18610	18610	18610	18610	0
196	20240925	172500	6749944890	18610	18610	18610	18610	0
197	20240925	172400	6749944890	18610	18610	18610	18610	0
198	20240925	172300	6749944890	18610	18610	18610	18610	0
199	20240925	172200	6749944890	18610	18610	18610	18610	0
200	20240925	172100	6749944890	18610	18610	18610	18610	0
201	20240925	172000	6749944890	18610	18610	18610	18610	0
202	20240925	171900	6749944890	18610	18610	18610	18610	0
203	20240925	171800	6749944890	18610	18610	18610	18610	0
204	20240925	171700	6749944890	18610	18610	18610	18610	0
205	20240925	171600	6749944890	18610	18610	18610	18610	0
206	20240925	171500	6749944890	18610	18610	18610	18610	0
207	20240925	171400	6749944890	18610	18610	18610	18610	0
208	20240925	171300	6749944890	18610	18610	18610	18610	0
209	20240925	171200	6749944890	18610	18610	18610	18610	0
210	20240925	171100	6749944890	18610	18610	18610	18610	0
211	20240925	171000	6749944890	18610	18610	18610	18610	0
212	20240925	170900	6749944890	18610	18610	18610	18610	5813
213	20240925	170800	6749944890	18610	18610	18610	18610	0
214	20240925	170700	6749944890	18610	18610	18610	18610	0
215	20240925	170600	6749944890	18610	18610	18610	18610	0
216	20240925	170500	6749944890	18610	18610	18610	18610	0
217	20240925	170400	6749944890	18610	18610	18610	18610	0
218	20240925	170300	6749944890	18610	18610	18610	18610	0
219	20240925	170200	6749944890	18610	18610	18610	18610	0
220	20240925	170100	6749944890	18610	18610	18610	18610	0
221	20240925	170000	6749944890	18610	18610	18610	18610	0
222	20240925	165900	6749944890	18610	18610	18610	18610	0
223	20240925	165800	6749944890	18610	18610	18610	18610	0
224	20240925	165700	6749944890	18610	18610	18610	18610	0
225	20240925	165600	6749944890	18610	18610	18610	18610	0
226	20240925	165500	6749944890	18610	18610	18610	18610	0
227	20240925	165400	6749944890	18610	18610	18610	18610	0
228	20240925	165300	6749944890	18610	18610	18610	18610	0
229	20240925	165200	6749944890	18610	18610	18610	18610	0
230	20240925	165100	6749944890	18610	18610	18610	18610	0
231	20240925	165000	6749944890	18610	18610	18610	18610	0
232	20240925	164900	6749944890	18610	18610	18610	18610	0
233	20240925	164800	6749944890	18610	18610	18610	18610	0
234	20240925	164700	6749944890	18610	18610	18610	18610	0
235	20240925	164600	6749944890	18610	18610	18610	18610	0
236	20240925	164500	6749944890	18610	18610	18610	18610	0
237	20240925	164400	6749944890	18610	18610	18610	18610	0
238	20240925	164300	6749944890	18610	18610	18610	18610	0
239	20240925	164200	6749944890	18610	18610	18610	18610	0
240	20240925	164100	6749944890	18610	18610	18610	18610	0
241	20240925	164000	6749944890	18610	18610	18610	18610	0
242	20240925	163900	6749944890	18610	18610	18610	18610	5813
243	20240925	163800	6749944890	18610	18610	18610	18610	0
244	20240925	163700	6749944890	18610	18610	18610	18610	0
245	20240925	163600	6749944890	18610	18610	18610	18610	0
246	20240925	163500	6749944890	18610	18610	18610	18610	0
247	20240925	163400	6749944890	18610	18610	18610	18610	0
248	20240925	163300	6749944890	18610	18610	18610	18610	0
249	20240925	163200	6749944890	18610	18610	18610	18610	0
250	20240925	163100	6749944890	18610	18610	18610	18610	0
251	20240925	163000	6749944890	18610	18610	18610	18610	0
252	20240925	162900	6749944890	18610	18610	18610	18610	0
253	20240925	162800	6749944890	18610	18610	18610	18610	0
254	20240925	162700	6749944890	18610	18610	18610	18610	0
255	20240925	162600	6749944890	18610	18610	18610	18610	0
256	20240925	162500	6749944890	18610	18610	18610	18610	0
257	20240925	162400	6749944890	18610	18610	18610	18610	0
258	20240925	162300	6749944890	18610	18610	18610	18610	0
259	20240925	162200	6749944890	18610	18610	18610	18610	0
260	20240925	162100	6749944890	18610	18610	18610	18610	0
261	20240925	162000	6749944890	18610	18610	18610	18610	0
262	20240925	161900	6749944890	18610	18610	18610	18610	0
263	20240925	161800	6749944890	18610	18610	18610	18610	0
264	20240925	161700	6749944890	18610	18610	18610	18610	0
265	20240925	161600	6749944890	18610	18610	18610	18610	0
266	20240925	161500	6749944890	18610	18610	18610	18610	0
267	20240925	161400	6749944890	18610	18610	18610	18610	0
268	20240925	161300	6749944890	18610	18610	18610	18610	0
269	20240925	161200	6749944890	18610	18610	18610	18610	0
270	20240925	161100	6749944890	18610	18610	18610	18610	0
271	20240925	161000	6749944890	18610	18610	18610	18610	0
272	20240925	160900	6749944890	18610	18610	18610	18610	5813
273	20240925	160800	6749944890	18610	18610	18610	18610	0
274	20240925	160700	6749944890	18610	18610	18610	18610	0
275	20240925	160600	6749944890	18610	18610	18610	18610	0
276	20240925	160500	6749944890	18610	18610	18610	18610	0
277	20240925	160400	6749944890	18610	18610	18610	18610	0
278	20240925	160300	6749944890	18610	18610	18610	18610	0
279	20240925	160200	6749944890	18610	18610	18610	18610	0
280	20240925	160100	6749944890	18610	18610	18610	18610	0
281	20240925	160000	6749944890	18610	18610	18610	18610	0
282	20240925	155900	6749944890	18610	18610	18610	18610	0
283	20240925	155800	6749944890	18610	18610	18610	18610	0
284	20240925	155700	6749944890	18610	18610	18610	18610	0
285	20240925	155600	6749944890	18610	18610	18610	18610	0
286	20240925	155500	6749944890	18610	18610	18610	18610	0
287	20240925	155400	6749944890	18610	18610	18610	18610	0
288	20240925	155300	6749944890	18610	18610	18610	18610	0
289	20240925	155200	6749944890	18610	18610	18610	18610	0
290	20240925	155100	6749944890	18610	18610	18610	18610	0
291	20240925	155000	6749944890	18610	18610	18610	18610	0
292	20240925	154900	6749944890	18610	18610	18610	18610	0
293	20240925	154800	6749944890	18610	18610	18610	18610	0
294	20240925	154700	6749944890	18610	18610	18610	18610	0
295	20240925	154600	6749944890	18610	18610	18610	18610	0
296	20240925	154500	6749944890	18610	18610	18610	18610	0
297	20240925	154400	6749944890	18610	18610	18610	18610	0
298	20240925	154300	6749944890	18610	18610	18610	18610	0
299	20240925	154200	6749944890	18610	18610	18610	18610	0
300	20240925	154100	6749944890	18610	18610	18610	18610	0
301	20240925	154000	6749944890	18610	18610	18610	18610	0
302	20240925	153900	6749944890	18610	18610	18610	18610	5813
303	20240925	153800	6749944890	18610	18610	18610	18610	0
304	20240925	153700	6749944890	18610	18610	18610	18610	0
305	20240925	153600	6749944890	18610	18610	18610	18610	0
306	20240925	153500	6749944890	18610	18610	18610	18610	0
307	20240925	153400	6749944890	18610	18610	18610	18610	0
308	20240925	153300	6749944890	18610	18610	18610	18610	0
309	20240925	153200	6749944890	18610	18610	18610	18610	0
310	20240925	153100	6749944890	18610	18610	18610	18610	0
311	20240925	153000	6749944890	18610	18610	18610	18610	5813
312	20240925	152900	6641764960	18650	18650	18650	18650	0
313	20240925	152800	6641764960	18650	18650	18650	18650	0
314	20240925	152700	6641764960	18650	18650	18650	18650	0
315	20240925	152600	6641764960	18650	18650	18650	18650	0
316	20240925	152500	6641764960	18650	18650	18650	18650	0
317	20240925	152400	6641764960	18650	18650	18650	18650	0
318	20240925	152300	6641764960	18650	18650	18650	18650	0
319	20240925	152200	6641764960	18650	18650	18650	18650	0
320	20240925	152100	6641764960	18650	18650	18650	18650	0
321	20240925	152000	6641764960	18650	18650	18650	18650	0
322	20240925	151900	6641764960	18650	18700	18700	18620	2132
323	20240925	151800	6601977660	18670	18680	18680	18670	1247
324	20240925	151700	6578695500	18700	18670	18700	18670	866
325	20240925	151600	6562513730	18680	18680	18700	18670	273
326	20240925	151500	6557412880	18690	18660	18690	18660	1039
327	20240925	151400	6538006750	18670	18640	18670	18630	757
328	20240925	151300	6523891210	18640	18640	18650	18640	610
329	20240925	151200	6512518660	18630	18580	18670	18580	2454
330	20240925	151100	6466897850	18580	18600	18600	18550	1267
331	20240925	151000	6443354350	18600	18570	18600	18570	791
332	20240925	150900	6428658400	18560	18560	18560	18530	1106
333	20240925	150800	6408141010	18560	18550	18590	18530	4912
334	20240925	150700	6317015500	18560	18580	18590	18560	1064
335	20240925	150600	6297252360	18580	18530	18590	18500	2564
336	20240925	150500	6249743290	18530	18550	18550	18500	1186
337	20240925	150400	6227759210	18560	18570	18580	18560	2230
338	20240925	150300	6186353970	18570	18570	18610	18570	757
339	20240925	150200	6172272270	18560	18520	18610	18500	1093
340	20240925	150100	6151985080	18510	18510	18550	18500	1611
341	20240925	150000	6122168550	18510	18520	18560	18510	2142
342	20240925	145900	6082479490	18520	18520	18560	18510	1463
343	20240925	145800	6055378630	18520	18580	18580	18520	3237
344	20240925	145700	5995340030	18590	18660	18660	18590	3104
345	20240925	145600	5937548280	18670	18750	18750	18670	1222
346	20240925	145500	5914698870	18750	18770	18790	18750	215
347	20240925	145400	5910662910	18770	18710	18770	18710	1594
348	20240925	145300	5880809900	18710	18710	18720	18710	242
349	20240925	145200	5876280650	18710	18720	18730	18700	1359
350	20240925	145100	5850848640	18710	18710	18730	18690	1087
351	20240925	145000	5830513860	18690	18730	18730	18690	1959
352	20240925	144900	5793855430	18720	18730	18730	18720	70
353	20240925	144800	5792544660	18750	18780	18780	18730	1835
354	20240925	144700	5758154470	18780	18780	18780	18770	191
355	20240925	144600	5754568630	18790	18790	18800	18790	633
356	20240925	144500	5742674470	18800	18830	18830	18800	266
357	20240925	144400	5737670850	18850	18890	18890	18850	2046
358	20240925	144300	5699076060	18880	18900	18910	18880	1333
359	20240925	144200	5673886930	18890	18900	18950	18890	737
360	20240925	144100	5659947980	18900	18890	18900	18890	1254
361	20240925	144000	5636249240	18880	18870	18890	18860	626
362	20240925	143900	5624434650	18880	18840	18880	18840	565
363	20240925	143800	5613781920	18820	18810	18820	18770	910
364	20240925	143700	5596684350	18810	18820	18840	18800	541
365	20240925	143600	5586508900	18820	18820	18840	18810	226
366	20240925	143500	5582256130	18820	18810	18820	18750	2179
367	20240925	143400	5541332030	18810	18840	18840	18810	482
368	20240925	143300	5532255540	18860	18890	18890	18860	939
369	20240925	143200	5514523820	18890	18830	18890	18830	2580
370	20240925	143100	5465879050	18840	18870	18870	18840	342
371	20240925	143000	5459431090	18880	18910	18910	18880	372
372	20240925	142900	5452398500	18900	18960	18960	18900	631
373	20240925	142800	5440458400	18970	18970	18980	18910	846
374	20240925	142700	5424439810	18980	18980	18990	18960	241
375	20240925	142600	5419866400	19000	18960	19010	18960	1970
376	20240925	142500	5382424870	18950	18950	18950	18920	1679
377	20240925	142400	5350613900	18920	18860	19030	18860	3826
378	20240925	142300	5277920780	18860	18820	18860	18820	756
379	20240925	142200	5263681590	18820	18830	18830	18820	514
380	20240925	142100	5254007350	18830	18810	18830	18810	993
381	20240925	142000	5235318080	18810	18810	18810	18810	30
382	20240925	141900	5234753780	18800	18800	18800	18800	8
383	20240925	141800	5234603380	18800	18770	18810	18750	814
384	20240925	141700	5219318170	18750	18810	18810	18750	1581
385	20240925	141600	5189627040	18820	18810	18820	18810	103
386	20240925	141500	5187688910	18810	18820	18820	18800	1078
387	20240925	141400	5167414160	18830	18830	18830	18830	295
388	20240925	141300	5161859310	18830	18830	18830	18830	51
389	20240925	141200	5160898980	18830	18830	18830	18830	137
390	20240925	141100	5158319270	18830	18830	18830	18820	195
391	20240925	141000	5154647520	18810	18810	18810	18810	17
392	20240925	140900	5154327750	18800	18880	18900	18800	2040
393	20240925	140800	5115848330	18880	18880	18880	18880	30
394	20240925	140700	5115281930	18880	18880	18890	18880	134
395	20240925	140600	5112751270	18900	18880	18900	18880	56
396	20240925	140500	5111693790	18900	18850	18940	18850	134
397	20240925	140400	5109161120	18850	18850	18850	18850	12
398	20240925	140300	5108934920	18840	18860	18860	18840	91
399	20240925	140200	5107219710	18860	18860	18860	18860	47
400	20240925	140100	5106333290	18870	18850	18870	18850	51
401	20240925	140000	5105371920	18840	18840	18840	18830	147
402	20240925	135900	5102603470	18840	18970	18970	18830	302
403	20240925	135800	5096902100	18970	18820	19010	18800	2708
404	20240925	135700	5045736550	18820	18830	18830	18820	41
405	20240925	135600	5044964690	18830	18880	18880	18830	1111
406	20240925	135500	5024004910	18880	18920	18930	18880	374
407	20240925	135400	5016935940	18930	18910	18930	18900	708
408	20240925	135300	5003551610	18900	18930	18930	18890	496
409	20240925	135200	4994173740	18930	19000	19000	18930	953
410	20240925	135100	4976092220	18980	19080	19080	18980	1872
411	20240925	135000	4940430170	19080	19000	19080	19000	9152
412	20240925	134900	4766424560	19000	18950	19000	18940	2237
413	20240925	134800	4723971710	18950	18940	18970	18940	1727
414	20240925	134700	4691243600	18940	18940	18950	18940	3646
415	20240925	134600	4622175910	18930	18940	18940	18910	551
416	20240925	134500	4611745590	18910	18930	18940	18910	1288
417	20240925	134400	4587363490	18930	18880	18930	18880	2622
418	20240925	134300	4537763680	18870	18890	18890	18870	251
419	20240925	134200	4533024330	18860	18910	18910	18860	94
420	20240925	134100	4531248440	18880	18910	18930	18880	223
421	20240925	134000	4527032860	18930	18780	18930	18780	5257
422	20240925	133900	4427803520	18780	18750	18790	18750	179
423	20240925	133800	4424445530	18760	18760	18760	18760	347
424	20240925	133700	4417935810	18760	18790	18790	18760	1192
425	20240925	133600	4395559380	18790	18790	18790	18790	1
426	20240925	133500	4395540590	18790	18800	18800	18780	163
427	20240925	133400	4392476760	18800	18810	18810	18800	412
428	20240925	133300	4384730720	18810	18810	18810	18810	117
429	20240925	133200	4382529950	18810	18810	18810	18810	40
430	20240925	133100	4381777550	18820	18830	18830	18810	179
431	20240925	133000	4378409130	18830	18830	18840	18830	235
432	20240925	132900	4373983670	18830	18830	18830	18830	0
433	20240925	132800	4373983670	18830	18830	18830	18830	83
434	20240925	132700	4372420780	18830	18830	18830	18820	45
435	20240925	132600	4371573490	18830	18840	18840	18830	184
436	20240925	132500	4368108580	18840	18840	18840	18840	12
437	20240925	132400	4367882500	18820	18810	18820	18810	186
438	20240925	132300	4364383790	18810	18830	18830	18810	591
439	20240925	132200	4353256880	18840	18850	18860	18840	564
440	20240925	132100	4342627870	18850	18860	18860	18850	98
441	20240925	132000	4340780160	18850	18850	18850	18850	173
442	20240925	131900	4337519110	18860	18850	18860	18840	1136
443	20240925	131800	4316098370	18850	18790	18860	18790	2107
444	20240925	131700	4276410620	18790	18810	18810	18790	455
445	20240925	131600	4267859970	18810	18810	18810	18810	57
446	20240925	131500	4266787800	18800	18790	18810	18790	1001
447	20240925	131400	4247968560	18790	18800	18800	18790	60
448	20240925	131300	4246840580	18800	18800	18800	18800	54
449	20240925	131200	4245825380	18800	18800	18800	18800	26
450	20240925	131100	4245336580	18790	18780	18790	18780	114
451	20240925	131000	4243195560	18780	18790	18790	18780	365
452	20240925	130900	4236337310	18790	18790	18790	18780	72
453	20240925	130800	4234984480	18790	18780	18790	18780	951
454	20240925	130700	4217119840	18780	18780	18780	18770	692
455	20240925	130600	4204129270	18790	18800	18800	18790	2163
456	20240925	130500	4163475290	18800	18810	18810	18800	30
457	20240925	130400	4162911270	18800	18820	18820	18800	162
458	20240925	130300	4159863880	18820	18820	18820	18820	0
459	20240925	130200	4159863880	18820	18820	18820	18820	38
460	20240925	130100	4159148720	18820	18840	18840	18820	254
461	20240925	130000	4154363480	18850	18860	18860	18840	362
462	20240925	125900	4147536750	18860	18820	18860	18810	1739
463	20240925	125800	4114804450	18820	18800	18820	18800	594
464	20240925	125700	4103635390	18800	18750	18810	18740	3273
465	20240925	125600	4042224230	18740	18740	18740	18740	159
466	20240925	125500	4039244570	18740	18750	18750	18740	76
467	20240925	125400	4037819620	18750	18730	18760	18730	321
468	20240925	125300	4031806930	18720	18730	18730	18720	283
469	20240925	125200	4026509120	18730	18730	18730	18730	64
470	20240925	125100	4025310400	18720	18740	18740	18720	2366
471	20240925	125000	3980995500	18740	18740	18740	18740	209
472	20240925	124900	3977078840	18740	18740	18740	18730	74
473	20240925	124800	3975692350	18740	18780	18790	18740	1814
474	20240925	124700	3941661580	18800	18800	18800	18800	0
475	20240925	124600	3941661580	18800	18780	18800	18780	73
476	20240925	124500	3940290520	18790	18760	18800	18760	117
477	20240925	124400	3938093450	18800	18790	18800	18780	115
478	20240925	124300	3935931920	18790	18750	18790	18750	299
479	20240925	124200	3930322770	18740	18740	18780	18740	155
480	20240925	124100	3927417530	18740	18740	18740	18740	10
481	20240925	124000	3927230130	18740	18750	18750	18740	104
482	20240925	123900	3925280630	18740	18730	18740	18730	33
483	20240925	123800	3924662320	18740	18730	18740	18700	202
484	20240925	123700	3920884020	18760	18770	18780	18740	241
485	20240925	123600	3916364230	18760	18760	18770	18760	269
486	20240925	123500	3911317230	18760	18760	18760	18760	113
487	20240925	123400	3909197350	18760	18790	18790	18760	887
488	20240925	123300	3892533950	18790	18800	18800	18790	159
489	20240925	123200	3889545400	18800	18790	18800	18790	151
490	20240925	123100	3886707630	18780	18780	18780	18780	2
491	20240925	123000	3886670070	18770	18770	18770	18770	79
492	20240925	122900	3885187240	18770	18770	18770	18760	1306
493	20240925	122800	3860674620	18770	18770	18770	18770	88
494	20240925	122700	3859022860	18770	18770	18770	18770	78
495	20240925	122600	3857558800	18760	18760	18760	18760	71
496	20240925	122500	3856226840	18760	18760	18760	18760	40
497	20240925	122400	3855476440	18740	18750	18750	18740	445
498	20240925	122300	3847133070	18750	18750	18750	18750	187
499	20240925	122200	3843626820	18740	18730	18740	18730	39
500	20240925	122100	3842896310	18720	18720	18720	18720	1
501	20240925	122000	3842877590	18710	18720	18730	18710	173
502	20240925	121900	3839637410	18710	18720	18730	18700	321
503	20240925	121800	3833632100	18730	18720	18730	18720	55
504	20240925	121700	3832602480	18700	18740	18740	18700	229
505	20240925	121600	3828312180	18730	18750	18750	18720	299
506	20240925	121500	3822712480	18720	18740	18740	18720	1213
507	20240925	121400	3799992500	18730	18770	18770	18730	8
508	20240925	121300	3799842620	18720	18710	18720	18710	574
509	20240925	121200	3789102950	18700	18670	18710	18670	4
510	20240925	121100	3789028170	18710	18640	18710	18640	67
511	20240925	121000	3787779190	18630	18650	18650	18630	1137
512	20240925	120900	3766593740	18650	18670	18670	18650	162
513	20240925	120800	3763571330	18670	18670	18670	18650	166
514	20240925	120700	3760473300	18680	18710	18710	18680	496
515	20240925	120600	3751200110	18710	18710	18710	18710	6
516	20240925	120500	3751087850	18700	18700	18700	18700	10
517	20240925	120400	3750900850	18690	18690	18690	18690	0
518	20240925	120300	3750900850	18690	18690	18690	18690	200
519	20240925	120200	3747162850	18710	18700	18710	18690	427
520	20240925	120100	3739179910	18700	18710	18720	18700	699
521	20240925	120000	3726101160	18720	18740	18740	18720	335
522	20240925	115900	3719827970	18730	18730	18730	18720	139
523	20240925	115800	3717225000	18730	18710	18730	18710	57
524	20240925	115700	3716158120	18720	18720	18720	18720	38
525	20240925	115600	3715446760	18720	18720	18720	18720	2
526	20240925	115500	3715409320	18720	18710	18720	18710	56
527	20240925	115400	3714361010	18710	18720	18720	18710	117
528	20240925	115300	3712171270	18720	18720	18720	18720	55
529	20240925	115200	3711141670	18720	18710	18720	18710	142
530	20240925	115100	3708483440	18710	18750	18750	18710	951
531	20240925	115000	3690673340	18750	18770	18770	18750	322
532	20240925	114900	3684632470	18760	18760	18760	18760	0
533	20240925	114800	3684632470	18760	18780	18780	18760	725
534	20240925	114700	3671021200	18790	18810	18810	18780	843
535	20240925	114600	3655178140	18830	18800	18830	18800	243
536	20240925	114500	3650608510	18830	18830	18830	18790	1025
537	20240925	114400	3631327940	18830	18840	18850	18820	384
538	20240925	114300	3624095210	18850	18840	18850	18840	43
539	20240925	114200	3623285080	18840	18830	18840	18830	23
540	20240925	114100	3622851950	18820	18830	18860	18820	722
541	20240925	114000	3609240640	18830	18830	18830	18830	32
542	20240925	113900	3608638080	18830	18830	18830	18830	65
543	20240925	113800	3607414130	18860	18850	18860	18830	288
544	20240925	113700	3601985350	18840	18810	18840	18810	325
545	20240925	113600	3595865990	18810	18810	18820	18810	156
546	20240925	113500	3592930910	18800	18800	18800	18800	0
547	20240925	113400	3592930910	18800	18820	18830	18800	357
548	20240925	113300	3586217840	18810	18790	18810	18790	13
549	20240925	113200	3585973520	18800	18790	18800	18790	114
550	20240925	113100	3583831330	18790	18790	18790	18770	879
551	20240925	113000	3567317560	18780	18780	18780	18770	62
552	20240925	112900	3566153220	18770	18740	18780	18740	177
553	20240925	112800	3562833400	18740	18780	18780	18720	1379
554	20240925	112700	3536989590	18790	18820	18820	18790	518
555	20240925	112600	3527250280	18820	18810	18820	18810	11
556	20240925	112500	3527043320	18830	18840	18840	18800	1707
557	20240925	112400	3494929660	18850	18860	18860	18850	858
558	20240925	112300	3478754210	18870	18880	18880	18870	381
559	20240925	112200	3471564650	18870	18870	18890	18860	107
560	20240925	112100	3469545420	18890	18870	18900	18870	75
561	20240925	112000	3468129270	18870	18860	18870	18860	38
562	20240925	111900	3467412250	18860	18900	18900	18860	517
563	20240925	111800	3457649140	18910	18890	18910	18890	1919
564	20240925	111700	3421384040	18890	18850	18900	18840	1875
565	20240925	111600	3385988290	18850	18850	18850	18840	39
566	20240925	111500	3385253200	18850	18840	18850	18840	620
567	20240925	111400	3373572330	18840	18830	18840	18830	201
568	20240925	111300	3369785790	18830	18810	18830	18810	411
569	20240925	111200	3362050550	18810	18830	18830	18800	96
570	20240925	111100	3360245070	18800	18820	18820	18800	864
571	20240925	111000	3343994360	18820	18830	18830	18820	592
572	20240925	110900	3332851390	18830	18840	18840	18830	490
573	20240925	110800	3323623110	18840	18900	18900	18840	735
574	20240925	110700	3309745290	18900	18860	18900	18860	896
575	20240925	110600	3292830210	18860	18840	18860	18830	2261
576	20240925	110500	3250207640	18840	18860	18860	18840	211
577	20240925	110400	3246230510	18850	18860	18860	18850	753
578	20240925	110300	3232034650	18860	18860	18860	18850	432
579	20240925	110200	3223890160	18870	18830	18890	18830	3540
580	20240925	110100	3157132730	18840	18860	18860	18820	1449
581	20240925	110000	3129833860	18860	18830	18870	18820	2050
582	20240925	105900	3091199650	18840	18770	18840	18770	1755
583	20240925	105800	3058194090	18780	18710	18790	18710	1577
584	20240925	105700	3028613440	18710	18690	18710	18690	566
585	20240925	105600	3018026250	18700	18710	18750	18700	912
586	20240925	105500	3000961050	18700	18660	18700	18660	867
587	20240925	105400	2984758790	18660	18640	18660	18640	25
588	20240925	105300	2984292530	18650	18660	18660	18650	213
589	20240925	105200	2980318710	18670	18670	18670	18660	1163
590	20240925	105100	2958609800	18690	18660	18690	18660	453
591	20240925	105000	2950149450	18660	18670	18670	18660	27
592	20240925	104900	2949645410	18670	18640	18680	18640	525
593	20240925	104800	2939852730	18610	18580	18620	18540	2997
594	20240925	104700	2884202780	18580	18600	18600	18580	1070
595	20240925	104600	2864301750	18600	18590	18600	18580	75
596	20240925	104500	2862907360	18590	18630	18630	18590	3417
597	20240925	104400	2799301000	18640	18640	18640	18640	379
598	20240925	104300	2792236440	18630	18630	18630	18630	109
599	20240925	104200	2790205770	18620	18630	18630	18620	47
600	20240925	104100	2789330600	18630	18610	18630	18610	756
601	20240925	104000	2775260440	18630	18620	18630	18600	1126
602	20240925	103900	2754303340	18620	18620	18620	18620	148
603	20240925	103800	2751547580	18620	18620	18630	18620	183
604	20240925	103700	2748139620	18630	18640	18640	18630	337
605	20240925	103600	2741861230	18640	18640	18650	18640	76
606	20240925	103500	2740443910	18640	18640	18640	18640	93
607	20240925	103400	2738710390	18640	18630	18640	18630	81
608	20240925	103300	2737200570	18630	18640	18650	18630	131
609	20240925	103200	2734759040	18640	18630	18640	18630	476
610	20240925	103100	2725890590	18620	18620	18620	18600	260
611	20240925	103000	2721054200	18630	18630	18630	18620	363
612	20240925	102900	2714294140	18630	18610	18630	18610	868
613	20240925	102800	2698136810	18620	18600	18620	18590	1032
614	20240925	102700	2678948180	18600	18600	18600	18590	420
615	20240925	102600	2671136380	18590	18530	18590	18470	942
616	20240925	102500	2653677410	18530	18600	18600	18470	2838
617	20240925	102400	2601201190	18590	18600	18600	18590	240
618	20240925	102300	2596739200	18600	18510	18600	18510	1452
619	20240925	102200	2569808920	18510	18540	18540	18500	3327
620	20240925	102100	2508226040	18540	18570	18590	18540	2106
621	20240925	102000	2469141720	18560	18590	18590	18560	1953
622	20240925	101900	2432872760	18600	18620	18620	18600	2508
623	20240925	101800	2386210660	18620	18630	18640	18610	1119
624	20240925	101700	2365371210	18630	18650	18650	18630	916
625	20240925	101600	2348299790	18640	18660	18660	18640	272
626	20240925	101500	2343226980	18660	18720	18720	18660	1196
627	20240925	101400	2320890590	18780	18700	18780	18680	2259
628	20240925	101300	2278628110	18710	18730	18730	18710	409
629	20240925	101200	2270974310	18730	18730	18730	18730	118
630	20240925	101100	2268764170	18740	18740	18740	18730	633
631	20240925	101000	2256906370	18740	18750	18760	18730	1028
632	20240925	100900	2237639960	18740	18740	18750	18740	178
633	20240925	100800	2234303720	18740	18730	18740	18730	242
634	20240925	100700	2229770610	18730	18720	18730	18710	498
635	20240925	100600	2220449020	18710	18690	18730	18690	539
636	20240925	100500	2210368420	18690	18700	18700	18680	168
637	20240925	100400	2207228660	18710	18680	18710	18680	577
638	20240925	100300	2196448150	18680	18660	18730	18660	337
639	20240925	100200	2190144240	18670	18650	18670	18650	223
640	20240925	100100	2185984860	18650	18660	18660	18650	635
641	20240925	100000	2174140260	18660	18730	18740	18650	1711
642	20240925	095900	2142133560	18740	18720	18740	18720	574
643	20240925	095800	2131388080	18720	18700	18720	18700	96
644	20240925	095700	2129592020	18700	18660	18700	18660	1477
645	20240925	095600	2102010440	18660	18650	18660	18650	126
646	20240925	095500	2099659380	18650	18660	18660	18650	490
647	20240925	095400	2090519390	18660	18670	18670	18660	210
648	20240925	095300	2086598740	18670	18670	18670	18660	1269
649	20240925	095200	2062912690	18670	18680	18690	18670	241
650	20240925	095100	2058412370	18680	18690	18690	18680	195
651	20240925	095000	2054768770	18690	18690	18690	18670	155
652	20240925	094900	2051873750	18700	18660	18700	18660	564
653	20240925	094800	2041337890	18660	18640	18660	18640	46
654	20240925	094700	2040479900	18650	18630	18670	18630	1236
655	20240925	094600	2017438500	18620	18600	18620	18600	385
656	20240925	094500	2010269870	18600	18660	18680	18600	1433
657	20240925	094400	1983579260	18660	18610	18660	18610	755
658	20240925	094300	1969519570	18610	18620	18620	18610	561
659	20240925	094200	1959077090	18620	18660	18670	18620	1817
660	20240925	094100	1925228650	18670	18670	18670	18650	715
661	20240925	094000	1911883770	18670	18690	18710	18670	356
662	20240925	093900	1905232220	18680	18630	18710	18630	733
663	20240925	093800	1891562420	18630	18650	18650	18630	915
664	20240925	093700	1874510090	18650	18650	18670	18650	660
665	20240925	093600	1862195830	18650	18640	18670	18630	1201
666	20240925	093500	1839813530	18630	18710	18710	18620	4030
667	20240925	093400	1764711210	18710	18680	18710	18670	647
668	20240925	093300	1752624860	18680	18700	18710	18680	663
669	20240925	093200	1740231920	18710	18750	18750	18710	549
670	20240925	093100	1729951800	18740	18740	18740	18700	1034
671	20240925	093000	1710597890	18730	18760	18760	18730	581
672	20240925	092900	1699711770	18750	18840	18840	18750	1871
673	20240925	092800	1664540520	18840	18890	18890	18830	2198
674	20240925	092700	1623069020	18910	18920	18920	18890	2277
675	20240925	092600	1580028410	18920	18960	18960	18900	1382
676	20240925	092500	1553860380	18970	18940	18970	18920	752
677	20240925	092400	1539616760	18960	18900	19000	18900	1088
678	20240925	092300	1518956120	18900	18880	18990	18880	1168
679	20240925	092200	1496854930	18880	18890	18900	18880	1176
680	20240925	092100	1474648610	18890	18950	19000	18880	4569
681	20240925	092000	1388153660	18960	18960	19010	18950	7044
682	20240925	091900	1254352050	18930	18890	18950	18890	2603
683	20240925	091800	1205102320	18900	18860	18900	18860	3272
684	20240925	091700	1143299410	18860	18860	18930	18840	5327
685	20240925	091600	1042666330	18870	18830	18870	18810	5443
686	20240925	091500	940187410	18820	18810	18850	18800	3411
687	20240925	091400	875952510	18810	18710	18820	18710	2816
688	20240925	091300	823076430	18710	18670	18720	18670	1016
689	20240925	091200	804075740	18670	18720	18730	18670	4108
690	20240925	091100	727256980	18720	18720	18720	18670	4878
691	20240925	091000	636054020	18730	18730	18740	18700	5318
692	20240925	090900	536477590	18740	18700	18750	18700	1619
693	20240925	090800	506162820	18710	18680	18710	18670	1062
694	20240925	090700	486309120	18710	18610	18710	18600	2410
695	20240925	090600	441421780	18630	18710	18710	18610	4247
696	20240925	090500	362157700	18710	18630	18710	18620	2122
697	20240925	090400	322517430	18620	18620	18650	18600	1404
698	20240925	090300	296379490	18620	18460	18620	18460	2125
699	20240925	090200	256953720	18450	18650	18650	18450	7778
700	20240925	090100	112683100	18650	18700	18720	18630	2830
701	20240925	090000	59843000	18710	18670	18720	18670	3102