KissMeData/071970/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	195000	5898002350	18740	18740	18740	18740	3410
3	20240925	194900	5898002350	18740	18740	18740	18740	0
4	20240925	194800	5898002350	18740	18740	18740	18740	0
5	20240925	194700	5898002350	18740	18740	18740	18740	0
6	20240925	194600	5898002350	18740	18740	18740	18740	0
7	20240925	194500	5898002350	18740	18740	18740	18740	0
8	20240925	194400	5898002350	18740	18740	18740	18740	0
9	20240925	194300	5898002350	18740	18740	18740	18740	0
10	20240925	194200	5898002350	18740	18740	18740	18740	0
11	20240925	194100	5898002350	18740	18740	18740	18740	0
12	20240925	194000	5898002350	18740	18740	18740	18740	0
13	20240925	193900	5898002350	18740	18740	18740	18740	0
14	20240925	193800	5898002350	18740	18740	18740	18740	0
15	20240925	193700	5898002350	18740	18740	18740	18740	0
16	20240925	193600	5898002350	18740	18740	18740	18740	0
17	20240925	193500	5898002350	18740	18740	18740	18740	0
18	20240925	193400	5898002350	18740	18740	18740	18740	0
19	20240925	193300	5898002350	18740	18740	18740	18740	0
20	20240925	193200	5898002350	18740	18740	18740	18740	0
21	20240925	193100	5898002350	18740	18740	18740	18740	0
22	20240925	193000	5898002350	18740	18740	18740	18740	0
23	20240925	192900	5898002350	18740	18740	18740	18740	0
24	20240925	192800	5898002350	18740	18740	18740	18740	0
25	20240925	192700	5898002350	18740	18740	18740	18740	0
26	20240925	192600	5898002350	18740	18740	18740	18740	0
27	20240925	192500	5898002350	18740	18740	18740	18740	0
28	20240925	192400	5898002350	18740	18740	18740	18740	0
29	20240925	192300	5898002350	18740	18740	18740	18740	0
30	20240925	192200	5898002350	18740	18740	18740	18740	0
31	20240925	192100	5898002350	18740	18740	18740	18740	0
32	20240925	192000	5898002350	18740	18740	18740	18740	3410
33	20240925	191900	5898002350	18740	18740	18740	18740	0
34	20240925	191800	5898002350	18740	18740	18740	18740	0
35	20240925	191700	5898002350	18740	18740	18740	18740	0
36	20240925	191600	5898002350	18740	18740	18740	18740	0
37	20240925	191500	5898002350	18740	18740	18740	18740	0
38	20240925	191400	5898002350	18740	18740	18740	18740	0
39	20240925	191300	5898002350	18740	18740	18740	18740	0
40	20240925	191200	5898002350	18740	18740	18740	18740	0
41	20240925	191100	5898002350	18740	18740	18740	18740	0
42	20240925	191000	5898002350	18740	18740	18740	18740	0
43	20240925	190900	5898002350	18740	18740	18740	18740	0
44	20240925	190800	5898002350	18740	18740	18740	18740	0
45	20240925	190700	5898002350	18740	18740	18740	18740	0
46	20240925	190600	5898002350	18740	18740	18740	18740	0
47	20240925	190500	5898002350	18740	18740	18740	18740	0
48	20240925	190400	5898002350	18740	18740	18740	18740	0
49	20240925	190300	5898002350	18740	18740	18740	18740	0
50	20240925	190200	5898002350	18740	18740	18740	18740	0
51	20240925	190100	5898002350	18740	18740	18740	18740	0
52	20240925	190000	5898002350	18740	18740	18740	18740	0
53	20240925	185900	5898002350	18740	18740	18740	18740	0
54	20240925	185800	5898002350	18740	18740	18740	18740	0
55	20240925	185700	5898002350	18740	18740	18740	18740	0
56	20240925	185600	5898002350	18740	18740	18740	18740	0
57	20240925	185500	5898002350	18740	18740	18740	18740	0
58	20240925	185400	5898002350	18740	18740	18740	18740	0
59	20240925	185300	5898002350	18740	18740	18740	18740	0
60	20240925	185200	5898002350	18740	18740	18740	18740	0
61	20240925	185100	5898002350	18740	18740	18740	18740	0
62	20240925	185000	5898002350	18740	18740	18740	18740	3410
63	20240925	184900	5898002350	18740	18740	18740	18740	0
64	20240925	184800	5898002350	18740	18740	18740	18740	0
65	20240925	184700	5898002350	18740	18740	18740	18740	0
66	20240925	184600	5898002350	18740	18740	18740	18740	0
67	20240925	184500	5898002350	18740	18740	18740	18740	0
68	20240925	184400	5898002350	18740	18740	18740	18740	0
69	20240925	184300	5898002350	18740	18740	18740	18740	0
70	20240925	184200	5898002350	18740	18740	18740	18740	0
71	20240925	184100	5898002350	18740	18740	18740	18740	0
72	20240925	184000	5898002350	18740	18740	18740	18740	0
73	20240925	183900	5898002350	18740	18740	18740	18740	0
74	20240925	183800	5898002350	18740	18740	18740	18740	0
75	20240925	183700	5898002350	18740	18740	18740	18740	0
76	20240925	183600	5898002350	18740	18740	18740	18740	0
77	20240925	183500	5898002350	18740	18740	18740	18740	0
78	20240925	183400	5898002350	18740	18740	18740	18740	0
79	20240925	183300	5898002350	18740	18740	18740	18740	0
80	20240925	183200	5898002350	18740	18740	18740	18740	0
81	20240925	183100	5898002350	18740	18740	18740	18740	0
82	20240925	183000	5898002350	18740	18740	18740	18740	0
83	20240925	182900	5898002350	18740	18740	18740	18740	0
84	20240925	182800	5898002350	18740	18740	18740	18740	0
85	20240925	182700	5898002350	18740	18740	18740	18740	0
86	20240925	182600	5898002350	18740	18740	18740	18740	0
87	20240925	182500	5898002350	18740	18740	18740	18740	0
88	20240925	182400	5898002350	18740	18740	18740	18740	0
89	20240925	182300	5898002350	18740	18740	18740	18740	0
90	20240925	182200	5898002350	18740	18740	18740	18740	0
91	20240925	182100	5898002350	18740	18740	18740	18740	0
92	20240925	182000	5898002350	18740	18740	18740	18740	3410
93	20240925	181900	5898002350	18740	18740	18740	18740	0
94	20240925	181800	5898002350	18740	18740	18740	18740	0
95	20240925	181700	5898002350	18740	18740	18740	18740	0
96	20240925	181600	5898002350	18740	18740	18740	18740	0
97	20240925	181500	5898002350	18740	18740	18740	18740	0
98	20240925	181400	5898002350	18740	18740	18740	18740	0
99	20240925	181300	5898002350	18740	18740	18740	18740	0
100	20240925	181200	5898002350	18740	18740	18740	18740	0
101	20240925	181100	5898002350	18740	18740	18740	18740	0
102	20240925	181000	5898002350	18740	18740	18740	18740	0
103	20240925	180900	5898002350	18740	18740	18740	18740	0
104	20240925	180800	5898002350	18740	18740	18740	18740	0
105	20240925	180700	5898002350	18740	18740	18740	18740	0
106	20240925	180600	5898002350	18740	18740	18740	18740	0
107	20240925	180500	5898002350	18740	18740	18740	18740	0
108	20240925	180400	5898002350	18740	18740	18740	18740	0
109	20240925	180300	5898002350	18740	18740	18740	18740	0
110	20240925	180200	5898002350	18740	18740	18740	18740	0
111	20240925	180100	5898002350	18740	18740	18740	18740	0
112	20240925	180000	5898002350	18740	18740	18740	18740	0
113	20240925	175900	5898002350	18740	18740	18740	18740	0
114	20240925	175800	5898002350	18740	18740	18740	18740	0
115	20240925	175700	5898002350	18740	18740	18740	18740	0
116	20240925	175600	5898002350	18740	18740	18740	18740	0
117	20240925	175500	5898002350	18740	18740	18740	18740	0
118	20240925	175400	5898002350	18740	18740	18740	18740	0
119	20240925	175300	5898002350	18740	18740	18740	18740	0
120	20240925	175200	5898002350	18740	18740	18740	18740	0
121	20240925	175100	5898002350	18740	18740	18740	18740	0
122	20240925	175000	5898002350	18740	18740	18740	18740	3410
123	20240925	174900	5898002350	18740	18740	18740	18740	0
124	20240925	174800	5898002350	18740	18740	18740	18740	0
125	20240925	174700	5898002350	18740	18740	18740	18740	0
126	20240925	174600	5898002350	18740	18740	18740	18740	0
127	20240925	174500	5898002350	18740	18740	18740	18740	0
128	20240925	174400	5898002350	18740	18740	18740	18740	0
129	20240925	174300	5898002350	18740	18740	18740	18740	0
130	20240925	174200	5898002350	18740	18740	18740	18740	0
131	20240925	174100	5898002350	18740	18740	18740	18740	0
132	20240925	174000	5898002350	18740	18740	18740	18740	0
133	20240925	173900	5898002350	18740	18740	18740	18740	0
134	20240925	173800	5898002350	18740	18740	18740	18740	0
135	20240925	173700	5898002350	18740	18740	18740	18740	0
136	20240925	173600	5898002350	18740	18740	18740	18740	0
137	20240925	173500	5898002350	18740	18740	18740	18740	0
138	20240925	173400	5898002350	18740	18740	18740	18740	0
139	20240925	173300	5898002350	18740	18740	18740	18740	0
140	20240925	173200	5898002350	18740	18740	18740	18740	0
141	20240925	173100	5898002350	18740	18740	18740	18740	0
142	20240925	173000	5898002350	18740	18740	18740	18740	0
143	20240925	172900	5898002350	18740	18740	18740	18740	0
144	20240925	172800	5898002350	18740	18740	18740	18740	0
145	20240925	172700	5898002350	18740	18740	18740	18740	0
146	20240925	172600	5898002350	18740	18740	18740	18740	0
147	20240925	172500	5898002350	18740	18740	18740	18740	0
148	20240925	172400	5898002350	18740	18740	18740	18740	0
149	20240925	172300	5898002350	18740	18740	18740	18740	0
150	20240925	172200	5898002350	18740	18740	18740	18740	0
151	20240925	172100	5898002350	18740	18740	18740	18740	0
152	20240925	172000	5898002350	18740	18740	18740	18740	3410
153	20240925	171900	5898002350	18740	18740	18740	18740	0
154	20240925	171800	5898002350	18740	18740	18740	18740	0
155	20240925	171700	5898002350	18740	18740	18740	18740	0
156	20240925	171600	5898002350	18740	18740	18740	18740	0
157	20240925	171500	5898002350	18740	18740	18740	18740	0
158	20240925	171400	5898002350	18740	18740	18740	18740	0
159	20240925	171300	5898002350	18740	18740	18740	18740	0
160	20240925	171200	5898002350	18740	18740	18740	18740	0
161	20240925	171100	5898002350	18740	18740	18740	18740	0
162	20240925	171000	5898002350	18740	18740	18740	18740	0
163	20240925	170900	5898002350	18740	18740	18740	18740	0
164	20240925	170800	5898002350	18740	18740	18740	18740	0
165	20240925	170700	5898002350	18740	18740	18740	18740	0
166	20240925	170600	5898002350	18740	18740	18740	18740	0
167	20240925	170500	5898002350	18740	18740	18740	18740	0
168	20240925	170400	5898002350	18740	18740	18740	18740	0
169	20240925	170300	5898002350	18740	18740	18740	18740	0
170	20240925	170200	5898002350	18740	18740	18740	18740	0
171	20240925	170100	5898002350	18740	18740	18740	18740	0
172	20240925	170000	5898002350	18740	18740	18740	18740	0
173	20240925	165900	5898002350	18740	18740	18740	18740	0
174	20240925	165800	5898002350	18740	18740	18740	18740	0
175	20240925	165700	5898002350	18740	18740	18740	18740	0
176	20240925	165600	5898002350	18740	18740	18740	18740	0
177	20240925	165500	5898002350	18740	18740	18740	18740	0
178	20240925	165400	5898002350	18740	18740	18740	18740	0
179	20240925	165300	5898002350	18740	18740	18740	18740	0
180	20240925	165200	5898002350	18740	18740	18740	18740	0
181	20240925	165100	5898002350	18740	18740	18740	18740	0
182	20240925	165000	5898002350	18740	18740	18740	18740	3410
183	20240925	164900	5898002350	18740	18740	18740	18740	0
184	20240925	164800	5898002350	18740	18740	18740	18740	0
185	20240925	164700	5898002350	18740	18740	18740	18740	0
186	20240925	164600	5898002350	18740	18740	18740	18740	0
187	20240925	164500	5898002350	18740	18740	18740	18740	0
188	20240925	164400	5898002350	18740	18740	18740	18740	0
189	20240925	164300	5898002350	18740	18740	18740	18740	0
190	20240925	164200	5898002350	18740	18740	18740	18740	0
191	20240925	164100	5898002350	18740	18740	18740	18740	0
192	20240925	164000	5898002350	18740	18740	18740	18740	0
193	20240925	163900	5898002350	18740	18740	18740	18740	0
194	20240925	163800	5898002350	18740	18740	18740	18740	0
195	20240925	163700	5898002350	18740	18740	18740	18740	0
196	20240925	163600	5898002350	18740	18740	18740	18740	0
197	20240925	163500	5898002350	18740	18740	18740	18740	0
198	20240925	163400	5898002350	18740	18740	18740	18740	0
199	20240925	163300	5898002350	18740	18740	18740	18740	0
200	20240925	163200	5898002350	18740	18740	18740	18740	0
201	20240925	163100	5898002350	18740	18740	18740	18740	0
202	20240925	163000	5898002350	18740	18740	18740	18740	0
203	20240925	162900	5898002350	18740	18740	18740	18740	0
204	20240925	162800	5898002350	18740	18740	18740	18740	0
205	20240925	162700	5898002350	18740	18740	18740	18740	0
206	20240925	162600	5898002350	18740	18740	18740	18740	0
207	20240925	162500	5898002350	18740	18740	18740	18740	0
208	20240925	162400	5898002350	18740	18740	18740	18740	0
209	20240925	162300	5898002350	18740	18740	18740	18740	0
210	20240925	162200	5898002350	18740	18740	18740	18740	0
211	20240925	162100	5898002350	18740	18740	18740	18740	0
212	20240925	162000	5898002350	18740	18740	18740	18740	3410
213	20240925	161900	5898002350	18740	18740	18740	18740	0
214	20240925	161800	5898002350	18740	18740	18740	18740	0
215	20240925	161700	5898002350	18740	18740	18740	18740	0
216	20240925	161600	5898002350	18740	18740	18740	18740	0
217	20240925	161500	5898002350	18740	18740	18740	18740	0
218	20240925	161400	5898002350	18740	18740	18740	18740	0
219	20240925	161300	5898002350	18740	18740	18740	18740	0
220	20240925	161200	5898002350	18740	18740	18740	18740	0
221	20240925	161100	5898002350	18740	18740	18740	18740	0
222	20240925	161000	5898002350	18740	18740	18740	18740	0
223	20240925	160900	5898002350	18740	18740	18740	18740	0
224	20240925	160800	5898002350	18740	18740	18740	18740	0
225	20240925	160700	5898002350	18740	18740	18740	18740	0
226	20240925	160600	5898002350	18740	18740	18740	18740	0
227	20240925	160500	5898002350	18740	18740	18740	18740	0
228	20240925	160400	5898002350	18740	18740	18740	18740	0
229	20240925	160300	5898002350	18740	18740	18740	18740	0
230	20240925	160200	5898002350	18740	18740	18740	18740	0
231	20240925	160100	5898002350	18740	18740	18740	18740	0
232	20240925	160000	5898002350	18740	18740	18740	18740	0
233	20240925	155900	5898002350	18740	18740	18740	18740	0
234	20240925	155800	5898002350	18740	18740	18740	18740	0
235	20240925	155700	5898002350	18740	18740	18740	18740	0
236	20240925	155600	5898002350	18740	18740	18740	18740	0
237	20240925	155500	5898002350	18740	18740	18740	18740	0
238	20240925	155400	5898002350	18740	18740	18740	18740	0
239	20240925	155300	5898002350	18740	18740	18740	18740	0
240	20240925	155200	5898002350	18740	18740	18740	18740	0
241	20240925	155100	5898002350	18740	18740	18740	18740	0
242	20240925	155000	5898002350	18740	18740	18740	18740	3410
243	20240925	154900	5898002350	18740	18740	18740	18740	0
244	20240925	154800	5898002350	18740	18740	18740	18740	0
245	20240925	154700	5898002350	18740	18740	18740	18740	0
246	20240925	154600	5898002350	18740	18740	18740	18740	0
247	20240925	154500	5898002350	18740	18740	18740	18740	0
248	20240925	154400	5898002350	18740	18740	18740	18740	0
249	20240925	154300	5898002350	18740	18740	18740	18740	0
250	20240925	154200	5898002350	18740	18740	18740	18740	0
251	20240925	154100	5898002350	18740	18740	18740	18740	0
252	20240925	154000	5898002350	18740	18740	18740	18740	0
253	20240925	153900	5898002350	18740	18740	18740	18740	0
254	20240925	153800	5898002350	18740	18740	18740	18740	0
255	20240925	153700	5898002350	18740	18740	18740	18740	0
256	20240925	153600	5898002350	18740	18740	18740	18740	0
257	20240925	153500	5898002350	18740	18740	18740	18740	0
258	20240925	153400	5898002350	18740	18740	18740	18740	0
259	20240925	153300	5898002350	18740	18740	18740	18740	0
260	20240925	153200	5898002350	18740	18740	18740	18740	0
261	20240925	153100	5898002350	18740	18740	18740	18740	0
262	20240925	153000	5898002350	18740	18740	18740	18740	3410
263	20240925	152900	5834098950	18730	18730	18730	18730	0
264	20240925	152800	5834098950	18730	18730	18730	18730	0
265	20240925	152700	5834098950	18730	18730	18730	18730	0
266	20240925	152600	5834098950	18730	18730	18730	18730	0
267	20240925	152500	5834098950	18730	18730	18730	18730	0
268	20240925	152400	5834098950	18730	18730	18730	18730	0
269	20240925	152300	5834098950	18730	18730	18730	18730	0
270	20240925	152200	5834098950	18730	18730	18730	18730	0
271	20240925	152100	5834098950	18730	18730	18730	18730	0
272	20240925	152000	5834098950	18730	18730	18730	18730	0
273	20240925	151900	5834098950	18730	18730	18740	18730	399
274	20240925	151800	5826622790	18730	18740	18740	18730	766
275	20240925	151700	5812272790	18730	18730	18730	18720	762
276	20240925	151600	5798003160	18720	18760	18760	18720	1207
277	20240925	151500	5775375370	18760	18770	18830	18760	1020
278	20240925	151400	5756187820	18760	18790	18810	18760	375
279	20240925	151300	5749141120	18790	18800	18830	18760	1820
280	20240925	151200	5714909640	18790	18740	18830	18730	985
281	20240925	151100	5696389040	18750	18730	18800	18720	542
282	20240925	151000	5686215890	18710	18780	18830	18710	1732
283	20240925	150900	5653680800	18780	18590	18810	18590	2045
284	20240925	150800	5615464060	18560	18620	18630	18550	2367
285	20240925	150700	5571504670	18610	18540	18630	18530	1675
286	20240925	150600	5540414880	18530	18590	18590	18510	3667
287	20240925	150500	5472401430	18580	18570	18630	18520	3821
288	20240925	150400	5401449250	18570	18630	18660	18500	6004
289	20240925	150300	5289812000	18640	18750	18750	18600	2577
290	20240925	150200	5241689390	18750	18810	18820	18750	2921
291	20240925	150100	5186786550	18810	18860	18860	18810	3000
292	20240925	150000	5130254510	18860	18860	18870	18860	10163
293	20240925	145900	4938579670	18860	18870	18870	18860	851
294	20240925	145800	4922525590	18870	18870	18870	18870	222
295	20240925	145700	4918336450	18870	18870	18880	18870	2509
296	20240925	145600	4870991580	18870	18870	18880	18870	101
297	20240925	145500	4869085100	18870	18870	18880	18870	138
298	20240925	145400	4866480530	18870	18870	18880	18870	202
299	20240925	145300	4862667350	18880	18870	18880	18870	540
300	20240925	145200	4852474470	18870	18870	18880	18870	63
301	20240925	145100	4851285640	18870	18880	18880	18870	1788
302	20240925	145000	4817540490	18880	18900	18910	18880	1180
303	20240925	144900	4795259160	18910	18900	18910	18880	4399
304	20240925	144800	4712124440	18900	18910	18910	18900	1605
305	20240925	144700	4681775200	18910	18900	18910	18900	206
306	20240925	144600	4677881730	18900	18910	18910	18900	484
307	20240925	144500	4668729490	18910	18910	18920	18910	88
308	20240925	144400	4667065020	18910	18910	18920	18910	112
309	20240925	144300	4664946670	18910	18910	18920	18910	356
310	20240925	144200	4658211660	18910	18910	18910	18910	48
311	20240925	144100	4657303980	18910	18880	18910	18880	923
312	20240925	144000	4639857670	18880	18880	18880	18880	88
313	20240925	143900	4638196230	18880	18890	18890	18880	1005
314	20240925	143800	4619214880	18890	18870	18890	18870	350
315	20240925	143700	4612603950	18870	18870	18870	18860	144
316	20240925	143600	4609886730	18890	18880	18890	18860	4401
317	20240925	143500	4526833990	18880	18880	18900	18880	457
318	20240925	143400	4518204910	18880	18880	18880	18880	879
319	20240925	143300	4501609390	18880	18880	18890	18880	371
320	20240925	143200	4494602540	18880	18890	18890	18870	4019
321	20240925	143100	4418737290	18880	18880	18890	18880	139
322	20240925	143000	4416112820	18880	18890	18890	18880	1968
323	20240925	142900	4378939090	18890	18890	18900	18890	131
324	20240925	142800	4376463610	18890	18890	18900	18890	58
325	20240925	142700	4375367760	18890	18890	18890	18890	104
326	20240925	142600	4373403200	18890	18910	18910	18890	7
327	20240925	142500	4373270900	18890	18890	18900	18890	175
328	20240925	142400	4369963640	18890	18900	18900	18890	1967
329	20240925	142300	4332787970	18910	18910	18910	18900	167
330	20240925	142200	4329631630	18900	18910	18910	18890	185
331	20240925	142100	4326135170	18910	18900	18910	18900	142
332	20240925	142000	4323451330	18900	18900	18910	18900	238
333	20240925	141900	4318953030	18900	18900	18900	18900	61
334	20240925	141800	4317800130	18900	18900	18900	18900	62
335	20240925	141700	4316628330	18910	18900	18910	18890	116
336	20240925	141600	4314436700	18900	18920	18920	18900	860
337	20240925	141500	4298181550	18920	18910	18920	18910	58
338	20240925	141400	4297084760	18930	18910	18930	18910	43
339	20240925	141300	4296271480	18910	18900	18910	18900	42
340	20240925	141200	4295477600	18890	18900	18900	18890	164
341	20240925	141100	4292378720	18890	18900	18900	18890	257
342	20240925	141000	4287521970	18890	18900	18910	18890	3420
343	20240925	140900	4222888200	18900	18900	18910	18900	229
344	20240925	140800	4218560000	18900	18910	18910	18900	251
345	20240925	140700	4213813850	18900	18910	18910	18900	2454
346	20240925	140600	4167410250	18920	18920	18920	18910	115
347	20240925	140500	4165234980	18910	18910	18910	18910	14
348	20240925	140400	4164970240	18910	18920	18920	18910	12
349	20240925	140300	4164743220	18920	18910	18920	18910	64
350	20240925	140200	4163532820	18910	18920	18920	18910	54
351	20240925	140100	4162511500	18910	18920	18920	18910	32
352	20240925	140000	4161906280	18920	18920	18940	18920	18
353	20240925	135900	4161565650	18910	18920	18950	18910	1253
354	20240925	135800	4137854770	18910	18920	18920	18910	12
355	20240925	135700	4137627750	18910	18930	18930	18910	396
356	20240925	135600	4130136780	18930	18940	18940	18920	549
357	20240925	135500	4119742130	18940	18940	18940	18940	15
358	20240925	135400	4119458030	18940	18950	18950	18940	216
359	20240925	135300	4115365050	18950	18940	18950	18940	14
360	20240925	135200	4115099860	18940	18940	18940	18940	0
361	20240925	135100	4115099860	18940	18950	18950	18940	7
362	20240925	135000	4114967260	18940	18940	18950	18940	23
363	20240925	134900	4114531530	18940	18950	18950	18940	44
364	20240925	134800	4113697910	18950	18940	18950	18940	20
365	20240925	134700	4113319100	18940	18930	18950	18930	77
366	20240925	134600	4111860700	18930	18930	18930	18930	21
367	20240925	134500	4111463170	18920	18950	18950	18920	14
368	20240925	134400	4111198200	18960	18920	18960	18910	83
369	20240925	134300	4109625870	18930	18910	18940	18910	107
370	20240925	134200	4107600630	18910	18950	18950	18910	2002
371	20240925	134100	4069721020	18950	18960	18960	18950	43
372	20240925	134000	4068905750	18940	18940	18940	18940	5
373	20240925	133900	4068811050	18930	18940	18940	18930	704
374	20240925	133800	4055477990	18930	18930	18940	18930	234
375	20240925	133700	4051046370	18930	18940	18940	18930	56
376	20240925	133600	4049985740	18930	18940	18940	18930	8
377	20240925	133500	4049834280	18940	18940	18940	18930	89
378	20240925	133400	4048148830	18950	18950	18960	18950	81
379	20240925	133300	4046613370	18930	18940	18940	18930	48
380	20240925	133200	4045704630	18950	18950	18950	18950	38
381	20240925	133100	4044984530	18920	18940	18940	18920	566
382	20240925	133000	4034270530	18930	18940	18950	18930	19
383	20240925	132900	4033910780	18930	18930	18930	18930	45
384	20240925	132800	4033058930	18930	18920	18930	18920	234
385	20240925	132700	4028631540	18920	18920	18920	18920	4
386	20240925	132600	4028555860	18920	18940	18940	18920	66
387	20240925	132500	4027306500	18930	18960	18960	18930	78
388	20240925	132400	4025828370	18930	18930	18930	18920	28
389	20240925	132300	4025298540	18920	18950	18980	18920	1502
390	20240925	132200	3996858520	18960	18950	18980	18950	94
391	20240925	132100	3995075870	18950	18950	18950	18950	6
392	20240925	132000	3994962170	18940	18950	18950	18940	13
393	20240925	131900	3994715940	18940	18940	18940	18940	0
394	20240925	131800	3994715940	18940	18930	18940	18920	28
395	20240925	131700	3994185950	18920	18930	18930	18920	106
396	20240925	131600	3992179470	18940	18930	18940	18930	4
397	20240925	131500	3992103730	18920	18930	18930	18920	62
398	20240925	131400	3990930330	18930	18940	18940	18930	51
399	20240925	131300	3989964400	18920	18970	18970	18920	1132
400	20240925	131200	3968536940	18980	18930	18980	18930	113
401	20240925	131100	3966395640	18930	18970	18970	18930	549
402	20240925	131000	3956001640	18940	18950	18950	18940	39
403	20240925	130900	3955262700	18940	18930	18980	18930	33
404	20240925	130800	3954637640	18930	18940	18940	18930	17
405	20240925	130700	3954315680	18930	18930	18940	18930	90
406	20240925	130600	3952611780	18940	18940	18940	18930	24
407	20240925	130500	3952157310	18930	18930	18940	18930	229
408	20240925	130400	3947821720	18930	18940	18940	18930	46
409	20240925	130300	3946950630	18930	18940	18940	18930	595
410	20240925	130200	3935686390	18930	18950	18950	18930	205
411	20240925	130100	3931803260	18940	18930	18950	18930	43
412	20240925	130000	3930988850	18930	18960	18960	18930	22
413	20240925	125900	3930572300	18930	18950	18970	18930	2317
414	20240925	125800	3886687550	18950	18950	18950	18950	13
415	20240925	125700	3886441200	18950	18940	18980	18940	74
416	20240925	125600	3885038540	18940	18940	18940	18940	0
417	20240925	125500	3885038540	18940	18960	18960	18940	254
418	20240925	125400	3880226540	18960	18950	18980	18950	59
419	20240925	125300	3879107000	18950	18950	18950	18950	22
420	20240925	125200	3878690100	18940	18960	18960	18940	188
421	20240925	125100	3875125830	19000	18980	19000	18960	66
422	20240925	125000	3873872220	18980	18960	18980	18960	18
423	20240925	124900	3873530900	18970	18950	18980	18940	144
424	20240925	124800	3870798420	18980	18980	18990	18950	19
425	20240925	124700	3870437970	18980	18990	18990	18980	20
426	20240925	124600	3870058180	18950	18950	18960	18940	78
427	20240925	124500	3868579700	18940	18970	18970	18940	471
428	20240925	124400	3859645320	18940	18970	18970	18940	768
429	20240925	124300	3845094450	18970	18970	18970	18970	2
430	20240925	124200	3845056510	18980	18950	18980	18950	110
431	20240925	124100	3842970060	18950	18950	18950	18950	0
432	20240925	124000	3842970060	18950	18950	18950	18950	9
433	20240925	123900	3842799510	18950	18950	18950	18950	7
434	20240925	123800	3842666860	18940	18960	18960	18940	120
435	20240925	123700	3840392920	18950	18960	18960	18950	20
436	20240925	123600	3840013820	18950	18950	18950	18950	68
437	20240925	123500	3838725220	18950	18960	18960	18950	96
438	20240925	123400	3836905190	18950	18980	18980	18950	82
439	20240925	123300	3835350510	18980	18980	18980	18970	8
440	20240925	123200	3835198710	18990	18990	18990	18990	8
441	20240925	123100	3835046790	19000	18980	19000	18950	88
442	20240925	123000	3833375510	18960	18960	18960	18950	41
443	20240925	122900	3832598450	18950	18950	18950	18940	16
444	20240925	122800	3832295260	18960	18950	18960	18940	216
445	20240925	122700	3828201560	18950	18950	18950	18950	172
446	20240925	122600	3824942160	18950	18950	18950	18950	100
447	20240925	122500	3823047160	18940	18940	18960	18940	122
448	20240925	122400	3820735880	18940	18940	18950	18940	18
449	20240925	122300	3820394900	18940	18950	18950	18940	253
450	20240925	122200	3815601430	18940	18940	18950	18940	50
451	20240925	122100	3814654380	18940	18950	18950	18940	167
452	20240925	122000	3811490780	18940	18950	18950	18940	494
453	20240925	121900	3802131810	18960	18960	18960	18960	11
454	20240925	121800	3801923250	18970	18950	18970	18950	63
455	20240925	121700	3800728520	18950	18980	18980	18950	8
456	20240925	121600	3800576770	18980	18960	18980	18940	506
457	20240925	121500	3790991010	18980	18990	18990	18950	170
458	20240925	121400	3787763310	19000	18980	19000	18980	74
459	20240925	121300	3786357360	18950	18990	18990	18950	19
460	20240925	121200	3785996870	19000	18960	19000	18950	34
461	20240925	121100	3785351680	18950	18950	18950	18950	0
462	20240925	121000	3785351680	18950	18950	18950	18950	4
463	20240925	120900	3785275880	18950	18960	18960	18950	61
464	20240925	120800	3784119430	18950	18950	18950	18950	10
465	20240925	120700	3783929930	18940	18940	18940	18940	130
466	20240925	120600	3781467730	18940	18940	18940	18940	9
467	20240925	120500	3781297270	18940	18940	18940	18940	10
468	20240925	120400	3781107870	18940	18950	18950	18940	138
469	20240925	120300	3778492900	18970	18950	18970	18950	51
470	20240925	120200	3777525550	18950	18950	18960	18940	33
471	20240925	120100	3776900170	18960	18960	18960	18960	52
472	20240925	120000	3775914250	18970	18970	18970	18940	181
473	20240925	115900	3772485420	18950	18940	18960	18940	600
474	20240925	115800	3761119470	18940	18950	18950	18940	1762
475	20240925	115700	3727731220	18950	18960	18960	18950	144
476	20240925	115600	3725001230	18950	18950	18950	18950	0
477	20240925	115500	3725001230	18950	18960	18970	18950	872
478	20240925	115400	3708468800	18960	18970	18970	18960	89
479	20240925	115300	3706780650	18960	18960	18960	18960	233
480	20240925	115200	3702362970	18960	18960	18960	18960	1
481	20240925	115100	3702344010	18990	18960	19000	18960	116
482	20240925	115000	3700140850	18960	18960	18960	18960	15
483	20240925	114900	3699856450	19010	18990	19010	18990	58
484	20240925	114800	3698754120	19000	18950	19000	18950	68
485	20240925	114700	3697462820	18950	18950	18950	18950	1
486	20240925	114600	3697443870	18950	18950	18960	18950	1280
487	20240925	114500	3673186870	18950	18980	18980	18950	229
488	20240925	114400	3668844380	18950	18950	18950	18950	0
489	20240925	114300	3668844380	18950	18960	18960	18950	85
490	20240925	114200	3667232880	18950	18990	18990	18950	801
491	20240925	114100	3652038230	19000	18990	19000	18980	24
492	20240925	114000	3651582360	18970	18990	18990	18970	13
493	20240925	113900	3651335610	18970	18970	19000	18970	90
494	20240925	113800	3649627470	18970	18970	18970	18970	0
495	20240925	113700	3649627470	18970	18970	18980	18970	18
496	20240925	113600	3649285860	18970	18990	18990	18940	15
497	20240925	113500	3649001480	18990	19000	19000	18990	7
498	20240925	113400	3648868500	19010	18940	19010	18930	191
499	20240925	113300	3645242560	18950	18930	18950	18920	55
500	20240925	113200	3644200690	18920	18930	18960	18920	1174
501	20240925	113100	3621981610	18920	18930	18930	18920	62
502	20240925	113000	3620808020	18920	18970	18980	18920	1731
503	20240925	112900	3587954890	18980	18980	18980	18980	61
504	20240925	112800	3586797110	18920	18920	18920	18920	473
505	20240925	112700	3577847950	18920	18920	18920	18920	6
506	20240925	112600	3577734430	18990	18920	18990	18920	78
507	20240925	112500	3576254810	18940	18930	18940	18920	73
508	20240925	112400	3574872940	18930	18930	18930	18920	72
509	20240925	112300	3573510140	18920	18940	18940	18920	206
510	20240925	112200	3569608620	18920	18920	18920	18920	7
511	20240925	112100	3569476180	18920	18930	18930	18920	209
512	20240925	112000	3565520080	18930	18940	18940	18930	15
513	20240925	111900	3565236090	18950	18950	19000	18950	604
514	20240925	111800	3553789290	18950	18930	18950	18930	1102
515	20240925	111700	3532915710	18910	18910	18910	18910	0
516	20240925	111600	3532915710	18910	18920	18920	18910	618
517	20240925	111500	3521223780	18910	18920	18920	18910	31
518	20240925	111400	3520637520	18900	18910	18930	18900	792
519	20240925	111300	3505663520	18900	18900	18910	18900	76
520	20240925	111200	3504226480	18900	18930	18930	18900	3761
521	20240925	111100	3433100320	18920	18950	18950	18920	635
522	20240925	111000	3421071040	18920	18920	18920	18910	214
523	20240925	110900	3417022470	18920	18940	18940	18910	987
524	20240925	110800	3398339990	18930	18940	18940	18930	125
525	20240925	110700	3395973670	18930	18940	18940	18930	14
526	20240925	110600	3395708580	18930	18950	18950	18930	161
527	20240925	110500	3392657860	18930	18920	18950	18920	424
528	20240925	110400	3384630420	18920	18920	18930	18920	250
529	20240925	110300	3379899190	18920	18930	18930	18920	138
530	20240925	110200	3377288080	18920	18930	18930	18920	48
531	20240925	110100	3376379550	18940	18920	18940	18910	303
532	20240925	110000	3370648200	18920	18950	18950	18920	20
533	20240925	105900	3370269680	18910	18920	18920	18910	240
534	20240925	105800	3365729120	18910	18910	18910	18910	6
535	20240925	105700	3365615660	18910	18910	18910	18910	20
536	20240925	105600	3365237460	18910	18900	18910	18900	201
537	20240925	105500	3361438550	18900	18910	18910	18900	1833
538	20240925	105400	3326783550	18910	18920	18920	18900	901
539	20240925	105300	3309742400	18920	18930	18930	18920	31
540	20240925	105200	3309155650	18920	18920	18920	18920	4
541	20240925	105100	3309079970	18910	18910	18910	18910	92
542	20240925	105000	3307340250	18910	18900	18910	18900	39
543	20240925	104900	3306603110	18900	18900	18900	18900	15
544	20240925	104800	3306319610	18900	18920	18920	18900	2098
545	20240925	104700	3266631110	18920	18930	18960	18920	698
546	20240925	104600	3253422940	18920	18950	18960	18920	3778
547	20240925	104500	3181867590	18950	18970	18970	18950	73
548	20240925	104400	3180484180	18950	18960	18960	18950	917
549	20240925	104300	3163099360	18960	18980	18980	18960	1179
550	20240925	104200	3140733850	18970	18970	18970	18960	59
551	20240925	104100	3139614760	18980	18980	18990	18970	147
552	20240925	104000	3136824610	18970	18980	19000	18970	148
553	20240925	103900	3134015100	18970	18960	18970	18960	193
554	20240925	103800	3130354240	18960	18950	18960	18950	12
555	20240925	103700	3130126800	18940	18940	18940	18940	56
556	20240925	103600	3129066160	18940	18940	18950	18940	288
557	20240925	103500	3123610400	18940	18950	18950	18940	1177
558	20240925	103400	3101315820	18950	18950	18950	18940	138
559	20240925	103300	3098701860	18940	18930	18950	18920	209
560	20240925	103200	3094743850	18920	18910	18930	18900	3781
561	20240925	103100	3023212380	18900	18900	18900	18890	226
562	20240925	103000	3018941730	18900	18910	18910	18890	638
563	20240925	102900	3006887410	18890	18920	18930	18890	7556
564	20240925	102800	2863985530	18920	18940	18950	18920	2181
565	20240925	102700	2822691520	18940	18930	18940	18930	1632
566	20240925	102600	2791793520	18930	18930	18930	18930	225
567	20240925	102500	2787534270	18930	18940	18950	18930	1899
568	20240925	102400	2751563730	18940	18950	18950	18940	1013
569	20240925	102300	2732369200	18950	18950	18950	18950	592
570	20240925	102200	2721150800	18940	18940	18950	18940	137
571	20240925	102100	2718554890	18940	18950	18980	18940	869
572	20240925	102000	2702095010	18950	18950	18950	18950	1369
573	20240925	101900	2676152460	18950	18960	18960	18950	811
574	20240925	101800	2660783430	18950	18950	18960	18950	941
575	20240925	101700	2642948250	18950	18970	18970	18950	1765
576	20240925	101600	2609488810	18960	18960	18990	18950	288
577	20240925	101500	2604028220	18950	18990	18990	18950	2102
578	20240925	101400	2564174590	18970	18990	18990	18960	1654
579	20240925	101300	2532788460	18990	18990	19000	18990	368
580	20240925	101200	2525799700	18990	19000	19000	18990	226
581	20240925	101100	2521506060	19000	18990	19020	18990	71
582	20240925	101000	2520157070	18990	19010	19010	18990	901
583	20240925	100900	2503041370	19000	19010	19010	19000	80
584	20240925	100800	2501520670	19000	19000	19000	18990	420
585	20240925	100700	2493543240	18990	19010	19010	18990	3630
586	20240925	100600	2424580070	19010	19020	19020	19000	327
587	20240925	100500	2418364140	19010	19030	19030	19010	497
588	20240925	100400	2408912700	19030	19030	19030	19020	205
589	20240925	100300	2405011580	19030	19010	19030	19010	9
590	20240925	100200	2404840470	19010	19000	19010	19000	409
591	20240925	100100	2397067590	19000	19000	19010	19000	1560
592	20240925	100000	2367427260	19000	19010	19030	19000	71
593	20240925	095900	2366077980	19010	19000	19010	19000	106
594	20240925	095800	2364063790	19000	19040	19040	19000	1786
595	20240925	095700	2330111650	19020	19010	19020	19010	355
596	20240925	095600	2323359800	19010	19040	19040	19010	3822
597	20240925	095500	2250640510	19040	19050	19050	19040	338
598	20240925	095400	2244202320	19060	19040	19070	19030	171
599	20240925	095300	2240942470	19020	19020	19020	19020	6
600	20240925	095200	2240828350	19010	19010	19020	19010	2612
601	20240925	095100	2191151470	19010	19020	19020	19010	719
602	20240925	095000	2177478280	19010	19020	19020	19010	3296
603	20240925	094900	2114795350	19010	19010	19020	19010	428
604	20240925	094800	2106659060	19010	19020	19020	19010	304
605	20240925	094700	2100879030	19020	19020	19030	19020	298
606	20240925	094600	2095211060	19010	19020	19030	19010	936
607	20240925	094500	2077408400	19020	19020	19040	19020	1018
608	20240925	094400	2058041920	19020	19040	19050	19020	2524
609	20240925	094300	2009999690	19040	19040	19060	19040	1307
610	20240925	094200	1985109660	19040	19070	19070	19040	1464
611	20240925	094100	1957219490	19070	19080	19080	19070	1147
612	20240925	094000	1935344770	19070	19080	19080	19070	117
613	20240925	093900	1933113570	19080	19070	19080	19060	1666
614	20240925	093800	1901341940	19080	19100	19110	19070	3538
615	20240925	093700	1833837430	19100	19080	19100	19080	6155
616	20240925	093600	1716386270	19080	19170	19170	19080	3471
617	20240925	093500	1650017040	19190	19190	19200	19180	344
618	20240925	093400	1643414640	19190	19200	19200	19180	815
619	20240925	093300	1627775750	19200	19180	19200	19180	2121
620	20240925	093200	1587090330	19190	19170	19190	19160	229
621	20240925	093100	1582699190	19160	19120	19160	19120	403
622	20240925	093000	1574983700	19120	19100	19120	19100	581
623	20240925	092900	1563883090	19110	19210	19210	19110	3579
624	20240925	092800	1495334480	19230	19200	19230	19200	964
625	20240925	092700	1476819680	19230	19190	19230	19170	1008
626	20240925	092600	1457473520	19170	19160	19170	19160	125
627	20240925	092500	1455078080	19150	19160	19160	19140	88
628	20240925	092400	1453393270	19160	19130	19190	19130	2557
629	20240925	092300	1404356970	19120	19090	19140	19080	977
630	20240925	092200	1385682120	19080	19140	19140	19070	2433
631	20240925	092100	1339204670	19160	19180	19180	19140	3920
632	20240925	092000	1264099180	19180	19180	19190	19170	1447
633	20240925	091900	1236338760	19180	19220	19230	19160	5289
634	20240925	091800	1134764690	19230	19300	19310	19220	2808
635	20240925	091700	1080667010	19360	19340	19360	19300	1706
636	20240925	091600	1047694150	19340	19380	19480	19320	1921
637	20240925	091500	1010499590	19380	19460	19500	19380	1687
638	20240925	091400	977719540	19400	19500	19510	19400	7607
639	20240925	091300	829482300	19500	19450	19500	19450	2629
640	20240925	091200	778268080	19470	19420	19470	19400	2885
641	20240925	091100	722193640	19420	19380	19420	19370	1961
642	20240925	091000	684145490	19400	19390	19400	19390	2795
643	20240925	090900	629925640	19390	19340	19400	19310	2137
644	20240925	090800	588525950	19340	19290	19350	19290	436
645	20240925	090700	580102280	19300	19200	19350	19200	1311
646	20240925	090600	554869620	19210	19290	19290	19200	2487
647	20240925	090500	507041530	19240	19300	19350	19220	5712
648	20240925	090400	396982500	19300	19330	19350	19300	2253
649	20240925	090300	353438910	19330	19360	19390	19330	4820
650	20240925	090200	260045300	19380	19340	19390	19340	3914
651	20240925	090100	184288420	19340	19320	19350	19250	3251
652	20240925	090000	121453520	19250	19250	19320	19250	6277