KissMeData/206640/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	203300	1863526020	18610	18610	18610	18610	3033
3	20240913	203200	1863526020	18610	18610	18610	18610	0
4	20240913	203100	1863526020	18610	18610	18610	18610	0
5	20240913	203000	1863526020	18610	18610	18610	18610	0
6	20240913	202900	1863526020	18610	18610	18610	18610	0
7	20240913	202800	1863526020	18610	18610	18610	18610	0
8	20240913	202700	1863526020	18610	18610	18610	18610	0
9	20240913	202600	1863526020	18610	18610	18610	18610	0
10	20240913	202500	1863526020	18610	18610	18610	18610	0
11	20240913	202400	1863526020	18610	18610	18610	18610	0
12	20240913	202300	1863526020	18610	18610	18610	18610	0
13	20240913	202200	1863526020	18610	18610	18610	18610	0
14	20240913	202100	1863526020	18610	18610	18610	18610	0
15	20240913	202000	1863526020	18610	18610	18610	18610	0
16	20240913	201900	1863526020	18610	18610	18610	18610	0
17	20240913	201800	1863526020	18610	18610	18610	18610	0
18	20240913	201700	1863526020	18610	18610	18610	18610	0
19	20240913	201600	1863526020	18610	18610	18610	18610	0
20	20240913	201500	1863526020	18610	18610	18610	18610	0
21	20240913	201400	1863526020	18610	18610	18610	18610	0
22	20240913	201300	1863526020	18610	18610	18610	18610	0
23	20240913	201200	1863526020	18610	18610	18610	18610	0
24	20240913	201100	1863526020	18610	18610	18610	18610	0
25	20240913	201000	1863526020	18610	18610	18610	18610	0
26	20240913	200900	1863526020	18610	18610	18610	18610	0
27	20240913	200800	1863526020	18610	18610	18610	18610	0
28	20240913	200700	1863526020	18610	18610	18610	18610	0
29	20240913	200600	1863526020	18610	18610	18610	18610	0
30	20240913	200500	1863526020	18610	18610	18610	18610	0
31	20240913	200400	1863526020	18610	18610	18610	18610	0
32	20240913	200300	1863526020	18610	18610	18610	18610	3033
33	20240913	200200	1863526020	18610	18610	18610	18610	0
34	20240913	200100	1863526020	18610	18610	18610	18610	0
35	20240913	200000	1863526020	18610	18610	18610	18610	0
36	20240913	195900	1863526020	18610	18610	18610	18610	0
37	20240913	195800	1863526020	18610	18610	18610	18610	0
38	20240913	195700	1863526020	18610	18610	18610	18610	0
39	20240913	195600	1863526020	18610	18610	18610	18610	0
40	20240913	195500	1863526020	18610	18610	18610	18610	0
41	20240913	195400	1863526020	18610	18610	18610	18610	0
42	20240913	195300	1863526020	18610	18610	18610	18610	0
43	20240913	195200	1863526020	18610	18610	18610	18610	0
44	20240913	195100	1863526020	18610	18610	18610	18610	0
45	20240913	195000	1863526020	18610	18610	18610	18610	0
46	20240913	194900	1863526020	18610	18610	18610	18610	0
47	20240913	194800	1863526020	18610	18610	18610	18610	0
48	20240913	194700	1863526020	18610	18610	18610	18610	0
49	20240913	194600	1863526020	18610	18610	18610	18610	0
50	20240913	194500	1863526020	18610	18610	18610	18610	0
51	20240913	194400	1863526020	18610	18610	18610	18610	0
52	20240913	194300	1863526020	18610	18610	18610	18610	0
53	20240913	194200	1863526020	18610	18610	18610	18610	0
54	20240913	194100	1863526020	18610	18610	18610	18610	0
55	20240913	194000	1863526020	18610	18610	18610	18610	0
56	20240913	193900	1863526020	18610	18610	18610	18610	0
57	20240913	193800	1863526020	18610	18610	18610	18610	0
58	20240913	193700	1863526020	18610	18610	18610	18610	0
59	20240913	193600	1863526020	18610	18610	18610	18610	0
60	20240913	193500	1863526020	18610	18610	18610	18610	0
61	20240913	193400	1863526020	18610	18610	18610	18610	0
62	20240913	193300	1863526020	18610	18610	18610	18610	3033
63	20240913	193200	1863526020	18610	18610	18610	18610	0
64	20240913	193100	1863526020	18610	18610	18610	18610	0
65	20240913	193000	1863526020	18610	18610	18610	18610	0
66	20240913	192900	1863526020	18610	18610	18610	18610	0
67	20240913	192800	1863526020	18610	18610	18610	18610	0
68	20240913	192700	1863526020	18610	18610	18610	18610	0
69	20240913	192600	1863526020	18610	18610	18610	18610	0
70	20240913	192500	1863526020	18610	18610	18610	18610	0
71	20240913	192400	1863526020	18610	18610	18610	18610	0
72	20240913	192300	1863526020	18610	18610	18610	18610	0
73	20240913	192200	1863526020	18610	18610	18610	18610	0
74	20240913	192100	1863526020	18610	18610	18610	18610	0
75	20240913	192000	1863526020	18610	18610	18610	18610	0
76	20240913	191900	1863526020	18610	18610	18610	18610	0
77	20240913	191800	1863526020	18610	18610	18610	18610	0
78	20240913	191700	1863526020	18610	18610	18610	18610	0
79	20240913	191600	1863526020	18610	18610	18610	18610	0
80	20240913	191500	1863526020	18610	18610	18610	18610	0
81	20240913	191400	1863526020	18610	18610	18610	18610	0
82	20240913	191300	1863526020	18610	18610	18610	18610	0
83	20240913	191200	1863526020	18610	18610	18610	18610	0
84	20240913	191100	1863526020	18610	18610	18610	18610	0
85	20240913	191000	1863526020	18610	18610	18610	18610	0
86	20240913	190900	1863526020	18610	18610	18610	18610	0
87	20240913	190800	1863526020	18610	18610	18610	18610	0
88	20240913	190700	1863526020	18610	18610	18610	18610	0
89	20240913	190600	1863526020	18610	18610	18610	18610	0
90	20240913	190500	1863526020	18610	18610	18610	18610	0
91	20240913	190400	1863526020	18610	18610	18610	18610	0
92	20240913	190300	1863526020	18610	18610	18610	18610	3033
93	20240913	190200	1863526020	18610	18610	18610	18610	0
94	20240913	190100	1863526020	18610	18610	18610	18610	0
95	20240913	190000	1863526020	18610	18610	18610	18610	0
96	20240913	185900	1863526020	18610	18610	18610	18610	0
97	20240913	185800	1863526020	18610	18610	18610	18610	0
98	20240913	185700	1863526020	18610	18610	18610	18610	0
99	20240913	185600	1863526020	18610	18610	18610	18610	0
100	20240913	185500	1863526020	18610	18610	18610	18610	0
101	20240913	185400	1863526020	18610	18610	18610	18610	0
102	20240913	185300	1863526020	18610	18610	18610	18610	0
103	20240913	185200	1863526020	18610	18610	18610	18610	0
104	20240913	185100	1863526020	18610	18610	18610	18610	0
105	20240913	185000	1863526020	18610	18610	18610	18610	0
106	20240913	184900	1863526020	18610	18610	18610	18610	0
107	20240913	184800	1863526020	18610	18610	18610	18610	0
108	20240913	184700	1863526020	18610	18610	18610	18610	0
109	20240913	184600	1863526020	18610	18610	18610	18610	0
110	20240913	184500	1863526020	18610	18610	18610	18610	0
111	20240913	184400	1863526020	18610	18610	18610	18610	0
112	20240913	184300	1863526020	18610	18610	18610	18610	0
113	20240913	184200	1863526020	18610	18610	18610	18610	0
114	20240913	184100	1863526020	18610	18610	18610	18610	0
115	20240913	184000	1863526020	18610	18610	18610	18610	0
116	20240913	183900	1863526020	18610	18610	18610	18610	0
117	20240913	183800	1863526020	18610	18610	18610	18610	0
118	20240913	183700	1863526020	18610	18610	18610	18610	0
119	20240913	183600	1863526020	18610	18610	18610	18610	0
120	20240913	183500	1863526020	18610	18610	18610	18610	0
121	20240913	183400	1863526020	18610	18610	18610	18610	0
122	20240913	183300	1863526020	18610	18610	18610	18610	3033
123	20240913	183200	1863526020	18610	18610	18610	18610	0
124	20240913	183100	1863526020	18610	18610	18610	18610	0
125	20240913	183000	1863526020	18610	18610	18610	18610	0
126	20240913	182900	1863526020	18610	18610	18610	18610	0
127	20240913	182800	1863526020	18610	18610	18610	18610	0
128	20240913	182700	1863526020	18610	18610	18610	18610	0
129	20240913	182600	1863526020	18610	18610	18610	18610	0
130	20240913	182500	1863526020	18610	18610	18610	18610	0
131	20240913	182400	1863526020	18610	18610	18610	18610	0
132	20240913	182300	1863526020	18610	18610	18610	18610	0
133	20240913	182200	1863526020	18610	18610	18610	18610	0
134	20240913	182100	1863526020	18610	18610	18610	18610	0
135	20240913	182000	1863526020	18610	18610	18610	18610	0
136	20240913	181900	1863526020	18610	18610	18610	18610	0
137	20240913	181800	1863526020	18610	18610	18610	18610	0
138	20240913	181700	1863526020	18610	18610	18610	18610	0
139	20240913	181600	1863526020	18610	18610	18610	18610	0
140	20240913	181500	1863526020	18610	18610	18610	18610	0
141	20240913	181400	1863526020	18610	18610	18610	18610	0
142	20240913	181300	1863526020	18610	18610	18610	18610	0
143	20240913	181200	1863526020	18610	18610	18610	18610	0
144	20240913	181100	1863526020	18610	18610	18610	18610	0
145	20240913	181000	1863526020	18610	18610	18610	18610	0
146	20240913	180900	1863526020	18610	18610	18610	18610	0
147	20240913	180800	1863526020	18610	18610	18610	18610	0
148	20240913	180700	1863526020	18610	18610	18610	18610	0
149	20240913	180600	1863526020	18610	18610	18610	18610	0
150	20240913	180500	1863526020	18610	18610	18610	18610	0
151	20240913	180400	1863526020	18610	18610	18610	18610	0
152	20240913	180300	1863526020	18610	18610	18610	18610	3033
153	20240913	180200	1863526020	18610	18610	18610	18610	0
154	20240913	180100	1863526020	18610	18610	18610	18610	0
155	20240913	180000	1863526020	18610	18610	18610	18610	0
156	20240913	175900	1863526020	18610	18610	18610	18610	0
157	20240913	175800	1863526020	18610	18610	18610	18610	0
158	20240913	175700	1863526020	18610	18610	18610	18610	0
159	20240913	175600	1863526020	18610	18610	18610	18610	0
160	20240913	175500	1863526020	18610	18610	18610	18610	0
161	20240913	175400	1863526020	18610	18610	18610	18610	0
162	20240913	175300	1863526020	18610	18610	18610	18610	0
163	20240913	175200	1863526020	18610	18610	18610	18610	0
164	20240913	175100	1863526020	18610	18610	18610	18610	0
165	20240913	175000	1863526020	18610	18610	18610	18610	0
166	20240913	174900	1863526020	18610	18610	18610	18610	0
167	20240913	174800	1863526020	18610	18610	18610	18610	0
168	20240913	174700	1863526020	18610	18610	18610	18610	0
169	20240913	174600	1863526020	18610	18610	18610	18610	0
170	20240913	174500	1863526020	18610	18610	18610	18610	0
171	20240913	174400	1863526020	18610	18610	18610	18610	0
172	20240913	174300	1863526020	18610	18610	18610	18610	0
173	20240913	174200	1863526020	18610	18610	18610	18610	0
174	20240913	174100	1863526020	18610	18610	18610	18610	0
175	20240913	174000	1863526020	18610	18610	18610	18610	0
176	20240913	173900	1863526020	18610	18610	18610	18610	0
177	20240913	173800	1863526020	18610	18610	18610	18610	0
178	20240913	173700	1863526020	18610	18610	18610	18610	0
179	20240913	173600	1863526020	18610	18610	18610	18610	0
180	20240913	173500	1863526020	18610	18610	18610	18610	0
181	20240913	173400	1863526020	18610	18610	18610	18610	0
182	20240913	173300	1863526020	18610	18610	18610	18610	3033
183	20240913	173200	1863526020	18610	18610	18610	18610	0
184	20240913	173100	1863526020	18610	18610	18610	18610	0
185	20240913	173000	1863526020	18610	18610	18610	18610	0
186	20240913	172900	1863526020	18610	18610	18610	18610	0
187	20240913	172800	1863526020	18610	18610	18610	18610	0
188	20240913	172700	1863526020	18610	18610	18610	18610	0
189	20240913	172600	1863526020	18610	18610	18610	18610	0
190	20240913	172500	1863526020	18610	18610	18610	18610	0
191	20240913	172400	1863526020	18610	18610	18610	18610	0
192	20240913	172300	1863526020	18610	18610	18610	18610	0
193	20240913	172200	1863526020	18610	18610	18610	18610	0
194	20240913	172100	1863526020	18610	18610	18610	18610	0
195	20240913	172000	1863526020	18610	18610	18610	18610	0
196	20240913	171900	1863526020	18610	18610	18610	18610	0
197	20240913	171800	1863526020	18610	18610	18610	18610	0
198	20240913	171700	1863526020	18610	18610	18610	18610	0
199	20240913	171600	1863526020	18610	18610	18610	18610	0
200	20240913	171500	1863526020	18610	18610	18610	18610	0
201	20240913	171400	1863526020	18610	18610	18610	18610	0
202	20240913	171300	1863526020	18610	18610	18610	18610	0
203	20240913	171200	1863526020	18610	18610	18610	18610	0
204	20240913	171100	1863526020	18610	18610	18610	18610	0
205	20240913	171000	1863526020	18610	18610	18610	18610	0
206	20240913	170900	1863526020	18610	18610	18610	18610	0
207	20240913	170800	1863526020	18610	18610	18610	18610	0
208	20240913	170700	1863526020	18610	18610	18610	18610	0
209	20240913	170600	1863526020	18610	18610	18610	18610	0
210	20240913	170500	1863526020	18610	18610	18610	18610	0
211	20240913	170400	1863526020	18610	18610	18610	18610	0
212	20240913	170300	1863526020	18610	18610	18610	18610	3033
213	20240913	170200	1863526020	18610	18610	18610	18610	0
214	20240913	170100	1863526020	18610	18610	18610	18610	0
215	20240913	170000	1863526020	18610	18610	18610	18610	0
216	20240913	165900	1863526020	18610	18610	18610	18610	0
217	20240913	165800	1863526020	18610	18610	18610	18610	0
218	20240913	165700	1863526020	18610	18610	18610	18610	0
219	20240913	165600	1863526020	18610	18610	18610	18610	0
220	20240913	165500	1863526020	18610	18610	18610	18610	0
221	20240913	165400	1863526020	18610	18610	18610	18610	0
222	20240913	165300	1863526020	18610	18610	18610	18610	0
223	20240913	165200	1863526020	18610	18610	18610	18610	0
224	20240913	165100	1863526020	18610	18610	18610	18610	0
225	20240913	165000	1863526020	18610	18610	18610	18610	0
226	20240913	164900	1863526020	18610	18610	18610	18610	0
227	20240913	164800	1863526020	18610	18610	18610	18610	0
228	20240913	164700	1863526020	18610	18610	18610	18610	0
229	20240913	164600	1863526020	18610	18610	18610	18610	0
230	20240913	164500	1863526020	18610	18610	18610	18610	0
231	20240913	164400	1863526020	18610	18610	18610	18610	0
232	20240913	164300	1863526020	18610	18610	18610	18610	0
233	20240913	164200	1863526020	18610	18610	18610	18610	0
234	20240913	164100	1863526020	18610	18610	18610	18610	0
235	20240913	164000	1863526020	18610	18610	18610	18610	0
236	20240913	163900	1863526020	18610	18610	18610	18610	0
237	20240913	163800	1863526020	18610	18610	18610	18610	0
238	20240913	163700	1863526020	18610	18610	18610	18610	0
239	20240913	163600	1863526020	18610	18610	18610	18610	0
240	20240913	163500	1863526020	18610	18610	18610	18610	0
241	20240913	163400	1863526020	18610	18610	18610	18610	0
242	20240913	163300	1863526020	18610	18610	18610	18610	3033
243	20240913	163200	1863526020	18610	18610	18610	18610	0
244	20240913	163100	1863526020	18610	18610	18610	18610	0
245	20240913	163000	1863526020	18610	18610	18610	18610	0
246	20240913	162900	1863526020	18610	18610	18610	18610	0
247	20240913	162800	1863526020	18610	18610	18610	18610	0
248	20240913	162700	1863526020	18610	18610	18610	18610	0
249	20240913	162600	1863526020	18610	18610	18610	18610	0
250	20240913	162500	1863526020	18610	18610	18610	18610	0
251	20240913	162400	1863526020	18610	18610	18610	18610	0
252	20240913	162300	1863526020	18610	18610	18610	18610	0
253	20240913	162200	1863526020	18610	18610	18610	18610	0
254	20240913	162100	1863526020	18610	18610	18610	18610	0
255	20240913	162000	1863526020	18610	18610	18610	18610	0
256	20240913	161900	1863526020	18610	18610	18610	18610	0
257	20240913	161800	1863526020	18610	18610	18610	18610	0
258	20240913	161700	1863526020	18610	18610	18610	18610	0
259	20240913	161600	1863526020	18610	18610	18610	18610	0
260	20240913	161500	1863526020	18610	18610	18610	18610	0
261	20240913	161400	1863526020	18610	18610	18610	18610	0
262	20240913	161300	1863526020	18610	18610	18610	18610	0
263	20240913	161200	1863526020	18610	18610	18610	18610	0
264	20240913	161100	1863526020	18610	18610	18610	18610	0
265	20240913	161000	1863526020	18610	18610	18610	18610	0
266	20240913	160900	1863526020	18610	18610	18610	18610	0
267	20240913	160800	1863526020	18610	18610	18610	18610	0
268	20240913	160700	1863526020	18610	18610	18610	18610	0
269	20240913	160600	1863526020	18610	18610	18610	18610	0
270	20240913	160500	1863526020	18610	18610	18610	18610	0
271	20240913	160400	1863526020	18610	18610	18610	18610	0
272	20240913	160300	1863526020	18610	18610	18610	18610	3033
273	20240913	160200	1863526020	18610	18610	18610	18610	0
274	20240913	160100	1863526020	18610	18610	18610	18610	0
275	20240913	160000	1863526020	18610	18610	18610	18610	0
276	20240913	155900	1863526020	18610	18610	18610	18610	0
277	20240913	155800	1863526020	18610	18610	18610	18610	0
278	20240913	155700	1863526020	18610	18610	18610	18610	0
279	20240913	155600	1863526020	18610	18610	18610	18610	0
280	20240913	155500	1863526020	18610	18610	18610	18610	0
281	20240913	155400	1863526020	18610	18610	18610	18610	0
282	20240913	155300	1863526020	18610	18610	18610	18610	0
283	20240913	155200	1863526020	18610	18610	18610	18610	0
284	20240913	155100	1863526020	18610	18610	18610	18610	0
285	20240913	155000	1863526020	18610	18610	18610	18610	0
286	20240913	154900	1863526020	18610	18610	18610	18610	0
287	20240913	154800	1863526020	18610	18610	18610	18610	0
288	20240913	154700	1863526020	18610	18610	18610	18610	0
289	20240913	154600	1863526020	18610	18610	18610	18610	0
290	20240913	154500	1863526020	18610	18610	18610	18610	0
291	20240913	154400	1863526020	18610	18610	18610	18610	0
292	20240913	154300	1863526020	18610	18610	18610	18610	0
293	20240913	154200	1863526020	18610	18610	18610	18610	0
294	20240913	154100	1863526020	18610	18610	18610	18610	0
295	20240913	154000	1863526020	18610	18610	18610	18610	0
296	20240913	153900	1863526020	18610	18610	18610	18610	0
297	20240913	153800	1863526020	18610	18610	18610	18610	0
298	20240913	153700	1863526020	18610	18610	18610	18610	0
299	20240913	153600	1863526020	18610	18610	18610	18610	0
300	20240913	153500	1863526020	18610	18610	18610	18610	0
301	20240913	153400	1863526020	18610	18610	18610	18610	0
302	20240913	153300	1863526020	18610	18610	18610	18610	3033
303	20240913	153200	1863526020	18610	18610	18610	18610	0
304	20240913	153100	1863526020	18610	18610	18610	18610	0
305	20240913	153000	1863526020	18610	18610	18610	18610	3033
306	20240913	152900	1807081890	18620	18620	18620	18620	0
307	20240913	152800	1807081890	18620	18620	18620	18620	0
308	20240913	152700	1807081890	18620	18620	18620	18620	0
309	20240913	152600	1807081890	18620	18620	18620	18620	0
310	20240913	152500	1807081890	18620	18620	18620	18620	0
311	20240913	152400	1807081890	18620	18620	18620	18620	0
312	20240913	152300	1807081890	18620	18620	18620	18620	0
313	20240913	152200	1807081890	18620	18620	18620	18620	0
314	20240913	152100	1807081890	18620	18620	18620	18620	0
315	20240913	152000	1807081890	18620	18620	18620	18620	0
316	20240913	151900	1807081890	18620	18630	18630	18620	192
317	20240913	151800	1803504950	18630	18630	18640	18630	98
318	20240913	151700	1801679200	18630	18640	18640	18630	262
319	20240913	151600	1796798050	18630	18630	18640	18630	704
320	20240913	151500	1783682500	18630	18630	18640	18630	395
321	20240913	151400	1776323560	18640	18640	18640	18640	6
322	20240913	151300	1776211720	18630	18640	18640	18630	2
323	20240913	151200	1776174450	18640	18640	18640	18640	3
324	20240913	151100	1776118530	18640	18640	18640	18640	8
325	20240913	151000	1775969410	18640	18630	18640	18630	224
326	20240913	150900	1771794070	18640	18640	18640	18640	6
327	20240913	150800	1771682230	18640	18630	18640	18630	97
328	20240913	150700	1769875050	18640	18640	18640	18640	5
329	20240913	150600	1769781850	18640	18640	18640	18640	11
330	20240913	150500	1769576810	18630	18640	18640	18630	33
331	20240913	150400	1768961700	18640	18640	18640	18640	122
332	20240913	150300	1766687620	18640	18640	18640	18640	83
333	20240913	150200	1765140500	18630	18640	18640	18630	277
334	20240913	150100	1759977300	18650	18650	18650	18650	2
335	20240913	150000	1759940000	18650	18650	18650	18630	126
336	20240913	145900	1757590300	18640	18640	18640	18640	114
337	20240913	145800	1755465340	18630	18630	18640	18630	309
338	20240913	145700	1749706320	18640	18600	18640	18600	529
339	20240913	145600	1739851740	18590	18580	18590	18580	39
340	20240913	145500	1739127020	18590	18600	18610	18590	761
341	20240913	145400	1724970470	18620	18630	18640	18600	460
342	20240913	145300	1716401110	18640	18650	18650	18630	108
343	20240913	145200	1714387980	18650	18580	18650	18580	1035
344	20240913	145100	1695100630	18580	18620	18620	18580	1579
345	20240913	145000	1665739860	18630	18620	18630	18620	195
346	20240913	144900	1662108910	18620	18610	18630	18610	143
347	20240913	144800	1659446450	18610	18600	18620	18600	181
348	20240913	144700	1656077130	18600	18590	18600	18590	50
349	20240913	144600	1655147260	18600	18600	18600	18590	438
350	20240913	144500	1647000590	18610	18620	18630	18600	1298
351	20240913	144400	1622839570	18630	18630	18640	18630	152
352	20240913	144300	1620007790	18640	18620	18640	18620	97
353	20240913	144200	1618201020	18620	18600	18630	18600	416
354	20240913	144100	1610456970	18600	18600	18610	18600	130
355	20240913	144000	1608037910	18600	18610	18610	18600	362
356	20240913	143900	1601301380	18610	18600	18610	18590	1157
357	20240913	143800	1579781340	18600	18590	18610	18590	643
358	20240913	143700	1567826990	18600	18590	18600	18590	242
359	20240913	143600	1563326180	18590	18570	18590	18570	59
360	20240913	143500	1562229990	18580	18570	18580	18570	144
361	20240913	143400	1559554820	18570	18590	18590	18560	676
362	20240913	143300	1546994150	18590	18580	18590	18580	448
363	20240913	143200	1538667440	18580	18580	18590	18580	133
364	20240913	143100	1536195240	18580	18560	18590	18560	393
365	20240913	143000	1528896540	18570	18560	18570	18560	348
366	20240913	142900	1522435580	18570	18570	18570	18560	177
367	20240913	142800	1519149370	18570	18560	18570	18560	243
368	20240913	142700	1514637290	18560	18550	18570	18550	129
369	20240913	142600	1512243110	18560	18540	18570	18540	261
370	20240913	142500	1507400680	18530	18520	18530	18520	42
371	20240913	142400	1506622540	18530	18510	18530	18510	53
372	20240913	142300	1505641340	18510	18520	18520	18510	55
373	20240913	142200	1504622750	18510	18510	18520	18510	27
374	20240913	142100	1504122950	18520	18510	18520	18510	44
375	20240913	142000	1503308450	18520	18510	18520	18510	125
376	20240913	141900	1500993840	18510	18510	18520	18510	144
377	20240913	141800	1498328330	18510	18510	18520	18510	41
378	20240913	141700	1497569400	18520	18510	18520	18510	26
379	20240913	141600	1497088110	18510	18510	18520	18510	90
380	20240913	141500	1495421680	18510	18510	18520	18510	42
381	20240913	141400	1494644230	18510	18510	18520	18510	39
382	20240913	141300	1493922330	18520	18510	18520	18510	45
383	20240913	141200	1493089300	18510	18510	18520	18510	28
384	20240913	141100	1492570990	18510	18510	18520	18510	52
385	20240913	141000	1491608450	18520	18510	18520	18510	49
386	20240913	140900	1490701410	18520	18520	18520	18520	34
387	20240913	140800	1490071730	18520	18520	18520	18510	203
388	20240913	140700	1486312430	18510	18520	18520	18510	82
389	20240913	140600	1484794160	18510	18510	18510	18510	91
390	20240913	140500	1483109750	18510	18520	18520	18510	74
391	20240913	140400	1481739710	18520	18510	18520	18510	728
392	20240913	140300	1468263750	18510	18520	18520	18510	324
393	20240913	140200	1462266490	18510	18510	18520	18510	42
394	20240913	140100	1461489020	18520	18510	18520	18510	69
395	20240913	140000	1460211770	18510	18510	18520	18510	27
396	20240913	135900	1459711980	18520	18510	18520	18510	112
397	20240913	135800	1457638810	18520	18520	18520	18510	31
398	20240913	135700	1457064890	18530	18510	18560	18510	67
399	20240913	135600	1455823750	18510	18510	18520	18510	44
400	20240913	135500	1455009290	18510	18500	18510	18500	38
401	20240913	135400	1454306270	18510	18500	18510	18500	38
402	20240913	135300	1453603150	18500	18500	18510	18500	37
403	20240913	135200	1452918630	18500	18510	18510	18500	32
404	20240913	135100	1452326590	18510	18500	18510	18500	47
405	20240913	135000	1451456860	18510	18500	18510	18500	246
406	20240913	134900	1446903640	18500	18510	18510	18500	234
407	20240913	134800	1442574610	18500	18500	18510	18500	42
408	20240913	134700	1441797560	18500	18500	18510	18500	55
409	20240913	134600	1440780040	18500	18510	18510	18500	45
410	20240913	134500	1439947460	18500	18500	18510	18500	41
411	20240913	134400	1439188940	18500	18500	18500	18500	21
412	20240913	134300	1438800440	18500	18500	18510	18500	46
413	20240913	134200	1437949360	18500	18510	18510	18500	98
414	20240913	134100	1436136320	18500	18510	18510	18500	308
415	20240913	134000	1430438300	18500	18510	18510	18500	32
416	20240913	133900	1429846220	18500	18500	18510	18500	61
417	20240913	133800	1428717680	18500	18510	18510	18500	39
418	20240913	133700	1427996160	18510	18510	18510	18500	61
419	20240913	133600	1426867540	18500	18500	18500	18500	97
420	20240913	133500	1425073040	18500	18510	18510	18500	30
421	20240913	133400	1424517970	18510	18510	18520	18500	102
422	20240913	133300	1422630270	18510	18510	18520	18510	257
423	20240913	133200	1417873190	18520	18560	18570	18510	5770
424	20240913	133100	1310907660	18560	18560	18570	18560	573
425	20240913	133000	1300272750	18560	18570	18570	18560	25
426	20240913	132900	1299808730	18560	18570	18570	18560	63
427	20240913	132800	1298639190	18570	18560	18570	18560	42
428	20240913	132700	1297859640	18560	18560	18570	18560	42
429	20240913	132600	1297080100	18570	18560	18570	18560	50
430	20240913	132500	1296151970	18570	18560	18570	18560	254
431	20240913	132400	1291436930	18560	18560	18570	18560	164
432	20240913	132300	1288391900	18560	18580	18580	18560	283
433	20240913	132200	1283137010	18570	18580	18580	18570	52
434	20240913	132100	1282171310	18580	18570	18590	18570	26
435	20240913	132000	1281688180	18600	18560	18600	18560	1138
436	20240913	131900	1260559290	18570	18590	18590	18570	541
437	20240913	131800	1250509590	18590	18590	18590	18580	10
438	20240913	131700	1250323700	18590	18580	18590	18570	405
439	20240913	131600	1242799360	18590	18590	18590	18580	10
440	20240913	131500	1242613470	18590	18590	18590	18590	7
441	20240913	131400	1242483340	18580	18570	18580	18570	99
442	20240913	131300	1240644430	18580	18570	18580	18570	9
443	20240913	131200	1240477270	18570	18590	18590	18570	1106
444	20240913	131100	1219929650	18580	18590	18590	18580	74
445	20240913	131000	1218554000	18590	18590	18590	18590	43
446	20240913	130900	1217754630	18580	18590	18590	18580	90
447	20240913	130800	1216082100	18590	18590	18590	18590	11
448	20240913	130700	1215877610	18590	18580	18590	18580	55
449	20240913	130600	1214855170	18590	18570	18590	18570	421
450	20240913	130500	1207037130	18580	18570	18580	18570	3
451	20240913	130400	1206981400	18590	18600	18600	18590	110
452	20240913	130300	1204936470	18590	18600	18600	18590	245
453	20240913	130200	1200381400	18590	18570	18600	18570	77
454	20240913	130100	1198950120	18580	18570	18580	18570	116
455	20240913	130000	1196795440	18570	18580	18580	18570	369
456	20240913	125900	1189942790	18570	18570	18580	18570	106
457	20240913	125800	1187974320	18580	18610	18610	18570	2421
458	20240913	125700	1142957450	18610	18610	18620	18610	141
459	20240913	125600	1140333420	18620	18620	18630	18620	707
460	20240913	125500	1127169030	18630	18630	18630	18620	36
461	20240913	125400	1126498580	18630	18640	18640	18630	2115
462	20240913	125300	1087096090	18630	18640	18640	18630	11
463	20240913	125200	1086891060	18630	18630	18630	18630	1
464	20240913	125100	1086872430	18640	18640	18640	18630	8
465	20240913	125000	1086723320	18640	18640	18640	18640	3
466	20240913	124900	1086667400	18630	18640	18640	18630	7
467	20240913	124800	1086536940	18640	18640	18640	18640	7
468	20240913	124700	1086406460	18640	18630	18640	18630	6
469	20240913	124600	1086294630	18640	18640	18640	18640	33
470	20240913	124500	1085679510	18630	18630	18640	18630	224
471	20240913	124400	1081506340	18640	18640	18640	18630	105
472	20240913	124300	1079550150	18640	18640	18640	18640	3
473	20240913	124200	1079494230	18640	18640	18640	18630	10
474	20240913	124100	1079307840	18640	18640	18640	18640	0
475	20240913	124000	1079307840	18640	18630	18640	18630	173
476	20240913	123900	1076084770	18630	18630	18650	18630	276
477	20240913	123800	1070939670	18650	18610	18650	18610	1392
478	20240913	123700	1045011210	18600	18560	18600	18560	1221
479	20240913	123600	1022312020	18570	18570	18580	18570	1357
480	20240913	123500	997112510	18590	18580	18590	18580	892
481	20240913	123400	980532920	18580	18580	18600	18580	2047
482	20240913	123300	942467180	18570	18580	18580	18570	4
483	20240913	123200	942392870	18580	18580	18580	18580	49
484	20240913	123100	941482450	18570	18570	18570	18560	894
485	20240913	123000	924880880	18570	18570	18570	18570	0
486	20240913	122900	924880880	18570	18570	18570	18560	36
487	20240913	122800	924212650	18570	18570	18570	18570	1003
488	20240913	122700	905586940	18560	18570	18570	18560	12
489	20240913	122600	905364200	18560	18570	18570	18560	25
490	20240913	122500	904899960	18570	18570	18570	18560	54
491	20240913	122400	903897670	18560	18560	18570	18560	103
492	20240913	122300	901985970	18560	18570	18570	18560	9
493	20240913	122200	901818850	18560	18560	18560	18560	1
494	20240913	122100	901800290	18560	18570	18570	18560	319
495	20240913	122000	895879630	18570	18560	18570	18560	9
496	20240913	121900	895712510	18570	18570	18570	18570	0
497	20240913	121800	895712510	18570	18560	18570	18560	80
498	20240913	121700	894227690	18560	18540	18560	18540	2005
499	20240913	121600	857026770	18540	18540	18540	18540	6
500	20240913	121500	856915530	18530	18540	18540	18530	9
501	20240913	121400	856748680	18540	18540	18540	18530	46
502	20240913	121300	855896250	18540	18540	18540	18530	9
503	20240913	121200	855729400	18540	18540	18540	18540	25
504	20240913	121100	855265900	18540	18530	18540	18530	101
505	20240913	121000	853393370	18540	18540	18540	18540	9
506	20240913	120900	853226510	18540	18540	18540	18540	10
507	20240913	120800	853041110	18530	18540	18540	18530	4
508	20240913	120700	852966960	18540	18540	18540	18540	111
509	20240913	120600	850909020	18530	18540	18540	18530	45
510	20240913	120500	850075130	18540	18540	18540	18540	195
511	20240913	120400	846459830	18530	18540	18540	18530	5
512	20240913	120300	846367140	18540	18530	18540	18530	105
513	20240913	120200	844420690	18540	18530	18540	18530	16
514	20240913	120100	844124060	18540	18540	18540	18540	7
515	20240913	120000	843994280	18530	18530	18530	18530	9
516	20240913	115900	843827510	18530	18540	18540	18530	7
517	20240913	115800	843697740	18540	18540	18540	18540	17
518	20240913	115700	843382560	18540	18540	18540	18530	6
519	20240913	115600	843271330	18540	18540	18540	18540	5
520	20240913	115500	843178630	18530	18510	18530	18510	1157
521	20240913	115400	821749910	18510	18510	18510	18510	26
522	20240913	115300	821268650	18520	18510	18520	18510	160
523	20240913	115200	818306090	18510	18500	18510	18500	3510
524	20240913	115100	753368740	18500	18500	18500	18500	7
525	20240913	115000	753239240	18490	18490	18490	18490	6
526	20240913	114900	753128300	18490	18470	18490	18470	661
527	20240913	114800	740913770	18470	18480	18480	18470	295
528	20240913	114700	735464150	18480	18480	18480	18480	6
529	20240913	114600	735353270	18470	18490	18490	18470	702
530	20240913	114500	722385240	18480	18490	18490	18480	226
531	20240913	114400	718208710	18490	18480	18490	18480	483
532	20240913	114300	709282840	18490	18490	18490	18490	2
533	20240913	114200	709245860	18490	18490	18490	18490	5
534	20240913	114100	709153410	18490	18480	18490	18480	213
535	20240913	114000	705217150	18480	18490	18490	18480	23
536	20240913	113900	704792080	18490	18500	18500	18490	546
537	20240913	113800	694696480	18500	18500	18500	18500	312
538	20240913	113700	688924480	18500	18490	18500	18490	74
539	20240913	113600	687556190	18500	18480	18500	18480	2427
540	20240913	113500	642664960	18480	18490	18490	18480	184
541	20240913	113400	639264610	18490	18490	18490	18490	5
542	20240913	113300	639172160	18490	18480	18490	18480	625
543	20240913	113200	627621750	18480	18480	18480	18470	10
544	20240913	113100	627436960	18480	18480	18480	18480	43
545	20240913	113000	626642320	18480	18480	18480	18470	16
546	20240913	112900	626346660	18480	18480	18480	18480	9
547	20240913	112800	626180340	18480	18480	18480	18470	142
548	20240913	112700	623556190	18480	18480	18480	18480	3
549	20240913	112600	623500750	18480	18470	18480	18470	266
550	20240913	112500	618587080	18480	18470	18480	18470	9
551	20240913	112400	618420770	18480	18480	18480	18480	2
552	20240913	112300	618383810	18470	18480	18480	18470	7
553	20240913	112200	618254460	18480	18470	18480	18470	77
554	20240913	112100	616832180	18470	18480	18480	18470	3
555	20240913	112000	616776750	18480	18480	18480	18480	14
556	20240913	111900	616518030	18470	18470	18470	18470	1
557	20240913	111800	616499560	18480	18480	18480	18480	2
558	20240913	111700	616462600	18470	18470	18480	18470	297
559	20240913	111600	610976940	18480	18480	18480	18480	0
560	20240913	111500	610976940	18480	18470	18480	18470	162
561	20240913	111400	607984180	18470	18480	18480	18470	9
562	20240913	111300	607817870	18480	18480	18480	18480	0
563	20240913	111200	607817870	18480	18480	18480	18460	23
564	20240913	111100	607392960	18460	18460	18460	18460	0
565	20240913	111000	607392960	18460	18430	18460	18430	444
566	20240913	110900	599205250	18440	18440	18440	18440	590
567	20240913	110800	588325650	18440	18430	18440	18430	115
568	20240913	110700	586205060	18440	18440	18440	18440	12
569	20240913	110600	585983780	18440	18420	18440	18420	312
570	20240913	110500	580234640	18410	18410	18410	18410	1
571	20240913	110400	580216230	18420	18420	18420	18420	123
572	20240913	110300	577950570	18420	18420	18420	18410	8
573	20240913	110200	577803220	18410	18420	18420	18410	230
574	20240913	110100	573568890	18410	18440	18440	18410	307
575	20240913	110000	567912880	18420	18420	18420	18420	0
576	20240913	105900	567912880	18420	18430	18440	18420	1417
577	20240913	105800	541802210	18440	18430	18440	18430	109
578	20240913	105700	539793070	18430	18430	18430	18430	110
579	20240913	105600	537765770	18430	18440	18440	18430	187
580	20240913	105500	534317780	18450	18440	18450	18440	118
581	20240913	105400	532141800	18440	18450	18460	18440	323
582	20240913	105300	526184130	18440	18460	18460	18440	636
583	20240913	105200	514452560	18460	18430	18480	18430	1663
584	20240913	105100	483754840	18420	18420	18430	18420	173
585	20240913	105000	480568160	18440	18430	18470	18420	1394
586	20240913	104900	454855070	18420	18440	18450	18420	104
587	20240913	104800	452936810	18450	18390	18450	18390	444
588	20240913	104700	444764640	18390	18380	18390	18380	104
589	20240913	104600	442852120	18360	18360	18370	18360	62
590	20240913	104500	441713750	18360	18350	18360	18350	4
591	20240913	104400	441640320	18360	18360	18360	18360	12
592	20240913	104300	441420000	18350	18350	18350	18350	1
593	20240913	104200	441401650	18350	18350	18350	18350	0
594	20240913	104100	441401650	18350	18350	18350	18350	250
595	20240913	104000	436814150	18350	18350	18350	18350	36
596	20240913	103900	436153550	18350	18330	18350	18330	10
597	20240913	103800	435970080	18340	18340	18340	18340	1
598	20240913	103700	435951740	18320	18320	18350	18320	297
599	20240913	103600	430507580	18310	18310	18310	18310	1
600	20240913	103500	430489270	18320	18320	18320	18320	0
601	20240913	103400	430489270	18320	18310	18320	18310	149
602	20240913	103300	427760600	18320	18320	18320	18320	0
603	20240913	103200	427760600	18320	18320	18320	18320	55
604	20240913	103100	426753000	18320	18310	18320	18310	14
605	20240913	103000	426496640	18310	18310	18310	18310	29
606	20240913	102900	425965650	18330	18330	18330	18330	51
607	20240913	102800	425030820	18320	18320	18320	18320	0
608	20240913	102700	425030820	18320	18320	18320	18320	0
609	20240913	102600	425030820	18320	18320	18320	18320	17
610	20240913	102500	424719380	18330	18310	18330	18310	194
611	20240913	102400	421165210	18310	18310	18310	18310	59
612	20240913	102300	420084920	18310	18310	18310	18310	206
613	20240913	102200	416313060	18310	18310	18310	18310	6
614	20240913	102100	416203200	18310	18310	18310	18310	1128
615	20240913	102000	395549520	18340	18340	18340	18340	0
616	20240913	101900	395549520	18340	18340	18340	18340	1
617	20240913	101800	395531180	18330	18340	18340	18330	1519
618	20240913	101700	367675920	18350	18350	18350	18350	0
619	20240913	101600	367675920	18350	18350	18350	18350	18
620	20240913	101500	367345620	18350	18350	18380	18350	593
621	20240913	101400	356458360	18380	18380	18380	18380	0
622	20240913	101300	356458360	18380	18350	18380	18350	179
623	20240913	101200	353170680	18340	18340	18340	18340	0
624	20240913	101100	353170680	18340	18340	18340	18340	501
625	20240913	101000	343982340	18340	18340	18340	18340	0
626	20240913	100900	343982340	18340	18340	18340	18340	1
627	20240913	100800	343964000	18350	18350	18350	18350	34
628	20240913	100700	343340100	18340	18340	18340	18340	1
629	20240913	100600	343321760	18340	18340	18340	18330	421
630	20240913	100500	335601890	18340	18340	18340	18340	530
631	20240913	100400	325881690	18340	18340	18340	18340	3
632	20240913	100300	325826670	18340	18340	18340	18340	130
633	20240913	100200	323442470	18420	18420	18420	18420	0
634	20240913	100100	323442470	18420	18420	18420	18420	0
635	20240913	100000	323442470	18420	18340	18420	18340	345
636	20240913	095900	317101200	18330	18330	18330	18330	51
637	20240913	095800	316166370	18330	18340	18340	18330	631
638	20240913	095700	304596830	18340	18350	18370	18340	336
639	20240913	095600	298431430	18340	18330	18340	18330	91
640	20240913	095500	296762510	18330	18330	18330	18320	23
641	20240913	095400	296340930	18320	18320	18320	18310	1632
642	20240913	095300	266446810	18330	18320	18330	18320	359
643	20240913	095200	259869430	18320	18320	18320	18320	0
644	20240913	095100	259869430	18320	18320	18320	18320	1
645	20240913	095000	259851110	18320	18320	18320	18320	2
646	20240913	094900	259814470	18320	18320	18320	18320	376
647	20240913	094800	252926150	18340	18340	18340	18340	53
648	20240913	094700	251954130	18320	18320	18340	18320	151
649	20240913	094600	249185650	18320	18320	18320	18320	1
650	20240913	094500	249167330	18320	18330	18330	18320	589
651	20240913	094400	238373180	18330	18330	18330	18330	86
652	20240913	094300	236796800	18330	18330	18330	18330	0
653	20240913	094200	236796800	18330	18330	18330	18330	37
654	20240913	094100	236118590	18320	18320	18320	18320	0
655	20240913	094000	236118590	18320	18320	18320	18320	5
656	20240913	093900	236026990	18320	18320	18320	18320	10
657	20240913	093800	235843790	18320	18320	18320	18320	212
658	20240913	093700	231959950	18310	18310	18310	18310	0
659	20240913	093600	231959950	18310	18340	18350	18310	127
660	20240913	093500	229632110	18340	18340	18340	18340	0
661	20240913	093400	229632110	18340	18340	18340	18340	8
662	20240913	093300	229485390	18340	18330	18340	18330	143
663	20240913	093200	226863680	18310	18310	18310	18310	6
664	20240913	093100	226753820	18310	18310	18310	18310	0
665	20240913	093000	226753820	18310	18310	18310	18310	300
666	20240913	092900	221260820	18310	18310	18310	18310	2
667	20240913	092800	221224200	18340	18310	18340	18310	126
668	20240913	092700	218914680	18330	18380	18380	18320	1071
669	20240913	092600	199240770	18380	18420	18420	18380	51
670	20240913	092500	198303350	18390	18390	18390	18390	64
671	20240913	092400	197126390	18390	18430	18460	18390	550
672	20240913	092300	186996620	18410	18290	18410	18290	690
673	20240913	092200	174322230	18280	18280	18280	18280	0
674	20240913	092100	174322230	18280	18290	18290	18280	50
675	20240913	092000	173408130	18170	18170	18170	18170	0
676	20240913	091900	173408130	18170	18170	18170	18170	0
677	20240913	091800	173408130	18170	18170	18170	18170	2
678	20240913	091700	173371790	18170	18190	18200	18170	1116
679	20240913	091600	153071640	18170	18160	18170	18160	975
680	20240913	091500	135360390	18160	18160	18160	18160	4
681	20240913	091400	135287750	18160	18160	18160	18160	2
682	20240913	091300	135251430	18160	18140	18160	18130	388
683	20240913	091200	128215700	18140	18180	18180	18140	458
684	20240913	091100	119897150	18180	18200	18200	18180	318
685	20240913	091000	114111960	18200	18270	18270	18200	2804
686	20240913	090900	62921430	18310	18260	18310	18260	48
687	20240913	090800	62044900	18260	18270	18270	18260	705
688	20240913	090700	49167960	18270	18290	18290	18270	206
689	20240913	090600	45400480	18290	18350	18350	18290	16
690	20240913	090500	45107240	18290	18290	18320	18260	1690
691	20240913	090400	14222090	18290	18290	18290	18290	1
692	20240913	090300	14203800	18280	18290	18360	18280	308
693	20240913	090200	8564770	18270	18260	18290	18260	236
694	20240913	090100	4252060	18260	18260	18260	18260	28
695	20240913	090000	3740780	18260	18260	18260	18260	177