KissMeData/071280/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	195000	2988319030	16930	16930	16930	16930	1908
3	20240925	194900	2988319030	16930	16930	16930	16930	0
4	20240925	194800	2988319030	16930	16930	16930	16930	0
5	20240925	194700	2988319030	16930	16930	16930	16930	0
6	20240925	194600	2988319030	16930	16930	16930	16930	0
7	20240925	194500	2988319030	16930	16930	16930	16930	0
8	20240925	194400	2988319030	16930	16930	16930	16930	0
9	20240925	194300	2988319030	16930	16930	16930	16930	0
10	20240925	194200	2988319030	16930	16930	16930	16930	0
11	20240925	194100	2988319030	16930	16930	16930	16930	0
12	20240925	194000	2988319030	16930	16930	16930	16930	0
13	20240925	193900	2988319030	16930	16930	16930	16930	0
14	20240925	193800	2988319030	16930	16930	16930	16930	0
15	20240925	193700	2988319030	16930	16930	16930	16930	0
16	20240925	193600	2988319030	16930	16930	16930	16930	0
17	20240925	193500	2988319030	16930	16930	16930	16930	0
18	20240925	193400	2988319030	16930	16930	16930	16930	0
19	20240925	193300	2988319030	16930	16930	16930	16930	0
20	20240925	193200	2988319030	16930	16930	16930	16930	0
21	20240925	193100	2988319030	16930	16930	16930	16930	0
22	20240925	193000	2988319030	16930	16930	16930	16930	0
23	20240925	192900	2988319030	16930	16930	16930	16930	0
24	20240925	192800	2988319030	16930	16930	16930	16930	0
25	20240925	192700	2988319030	16930	16930	16930	16930	0
26	20240925	192600	2988319030	16930	16930	16930	16930	0
27	20240925	192500	2988319030	16930	16930	16930	16930	0
28	20240925	192400	2988319030	16930	16930	16930	16930	0
29	20240925	192300	2988319030	16930	16930	16930	16930	0
30	20240925	192200	2988319030	16930	16930	16930	16930	0
31	20240925	192100	2988319030	16930	16930	16930	16930	0
32	20240925	192000	2988319030	16930	16930	16930	16930	1908
33	20240925	191900	2988319030	16930	16930	16930	16930	0
34	20240925	191800	2988319030	16930	16930	16930	16930	0
35	20240925	191700	2988319030	16930	16930	16930	16930	0
36	20240925	191600	2988319030	16930	16930	16930	16930	0
37	20240925	191500	2988319030	16930	16930	16930	16930	0
38	20240925	191400	2988319030	16930	16930	16930	16930	0
39	20240925	191300	2988319030	16930	16930	16930	16930	0
40	20240925	191200	2988319030	16930	16930	16930	16930	0
41	20240925	191100	2988319030	16930	16930	16930	16930	0
42	20240925	191000	2988319030	16930	16930	16930	16930	0
43	20240925	190900	2988319030	16930	16930	16930	16930	0
44	20240925	190800	2988319030	16930	16930	16930	16930	0
45	20240925	190700	2988319030	16930	16930	16930	16930	0
46	20240925	190600	2988319030	16930	16930	16930	16930	0
47	20240925	190500	2988319030	16930	16930	16930	16930	0
48	20240925	190400	2988319030	16930	16930	16930	16930	0
49	20240925	190300	2988319030	16930	16930	16930	16930	0
50	20240925	190200	2988319030	16930	16930	16930	16930	0
51	20240925	190100	2988319030	16930	16930	16930	16930	0
52	20240925	190000	2988319030	16930	16930	16930	16930	0
53	20240925	185900	2988319030	16930	16930	16930	16930	0
54	20240925	185800	2988319030	16930	16930	16930	16930	0
55	20240925	185700	2988319030	16930	16930	16930	16930	0
56	20240925	185600	2988319030	16930	16930	16930	16930	0
57	20240925	185500	2988319030	16930	16930	16930	16930	0
58	20240925	185400	2988319030	16930	16930	16930	16930	0
59	20240925	185300	2988319030	16930	16930	16930	16930	0
60	20240925	185200	2988319030	16930	16930	16930	16930	0
61	20240925	185100	2988319030	16930	16930	16930	16930	0
62	20240925	185000	2988319030	16930	16930	16930	16930	1908
63	20240925	184900	2988319030	16930	16930	16930	16930	0
64	20240925	184800	2988319030	16930	16930	16930	16930	0
65	20240925	184700	2988319030	16930	16930	16930	16930	0
66	20240925	184600	2988319030	16930	16930	16930	16930	0
67	20240925	184500	2988319030	16930	16930	16930	16930	0
68	20240925	184400	2988319030	16930	16930	16930	16930	0
69	20240925	184300	2988319030	16930	16930	16930	16930	0
70	20240925	184200	2988319030	16930	16930	16930	16930	0
71	20240925	184100	2988319030	16930	16930	16930	16930	0
72	20240925	184000	2988319030	16930	16930	16930	16930	0
73	20240925	183900	2988319030	16930	16930	16930	16930	0
74	20240925	183800	2988319030	16930	16930	16930	16930	0
75	20240925	183700	2988319030	16930	16930	16930	16930	0
76	20240925	183600	2988319030	16930	16930	16930	16930	0
77	20240925	183500	2988319030	16930	16930	16930	16930	0
78	20240925	183400	2988319030	16930	16930	16930	16930	0
79	20240925	183300	2988319030	16930	16930	16930	16930	0
80	20240925	183200	2988319030	16930	16930	16930	16930	0
81	20240925	183100	2988319030	16930	16930	16930	16930	0
82	20240925	183000	2988319030	16930	16930	16930	16930	0
83	20240925	182900	2988319030	16930	16930	16930	16930	0
84	20240925	182800	2988319030	16930	16930	16930	16930	0
85	20240925	182700	2988319030	16930	16930	16930	16930	0
86	20240925	182600	2988319030	16930	16930	16930	16930	0
87	20240925	182500	2988319030	16930	16930	16930	16930	0
88	20240925	182400	2988319030	16930	16930	16930	16930	0
89	20240925	182300	2988319030	16930	16930	16930	16930	0
90	20240925	182200	2988319030	16930	16930	16930	16930	0
91	20240925	182100	2988319030	16930	16930	16930	16930	0
92	20240925	182000	2988319030	16930	16930	16930	16930	1908
93	20240925	181900	2988319030	16930	16930	16930	16930	0
94	20240925	181800	2988319030	16930	16930	16930	16930	0
95	20240925	181700	2988319030	16930	16930	16930	16930	0
96	20240925	181600	2988319030	16930	16930	16930	16930	0
97	20240925	181500	2988319030	16930	16930	16930	16930	0
98	20240925	181400	2988319030	16930	16930	16930	16930	0
99	20240925	181300	2988319030	16930	16930	16930	16930	0
100	20240925	181200	2988319030	16930	16930	16930	16930	0
101	20240925	181100	2988319030	16930	16930	16930	16930	0
102	20240925	181000	2988319030	16930	16930	16930	16930	0
103	20240925	180900	2988319030	16930	16930	16930	16930	0
104	20240925	180800	2988319030	16930	16930	16930	16930	0
105	20240925	180700	2988319030	16930	16930	16930	16930	0
106	20240925	180600	2988319030	16930	16930	16930	16930	0
107	20240925	180500	2988319030	16930	16930	16930	16930	0
108	20240925	180400	2988319030	16930	16930	16930	16930	0
109	20240925	180300	2988319030	16930	16930	16930	16930	0
110	20240925	180200	2988319030	16930	16930	16930	16930	0
111	20240925	180100	2988319030	16930	16930	16930	16930	0
112	20240925	180000	2988319030	16930	16930	16930	16930	0
113	20240925	175900	2988319030	16930	16930	16930	16930	0
114	20240925	175800	2988319030	16930	16930	16930	16930	0
115	20240925	175700	2988319030	16930	16930	16930	16930	0
116	20240925	175600	2988319030	16930	16930	16930	16930	0
117	20240925	175500	2988319030	16930	16930	16930	16930	0
118	20240925	175400	2988319030	16930	16930	16930	16930	0
119	20240925	175300	2988319030	16930	16930	16930	16930	0
120	20240925	175200	2988319030	16930	16930	16930	16930	0
121	20240925	175100	2988319030	16930	16930	16930	16930	0
122	20240925	175000	2988319030	16930	16930	16930	16930	1908
123	20240925	174900	2988319030	16930	16930	16930	16930	0
124	20240925	174800	2988319030	16930	16930	16930	16930	0
125	20240925	174700	2988319030	16930	16930	16930	16930	0
126	20240925	174600	2988319030	16930	16930	16930	16930	0
127	20240925	174500	2988319030	16930	16930	16930	16930	0
128	20240925	174400	2988319030	16930	16930	16930	16930	0
129	20240925	174300	2988319030	16930	16930	16930	16930	0
130	20240925	174200	2988319030	16930	16930	16930	16930	0
131	20240925	174100	2988319030	16930	16930	16930	16930	0
132	20240925	174000	2988319030	16930	16930	16930	16930	0
133	20240925	173900	2988319030	16930	16930	16930	16930	0
134	20240925	173800	2988319030	16930	16930	16930	16930	0
135	20240925	173700	2988319030	16930	16930	16930	16930	0
136	20240925	173600	2988319030	16930	16930	16930	16930	0
137	20240925	173500	2988319030	16930	16930	16930	16930	0
138	20240925	173400	2988319030	16930	16930	16930	16930	0
139	20240925	173300	2988319030	16930	16930	16930	16930	0
140	20240925	173200	2988319030	16930	16930	16930	16930	0
141	20240925	173100	2988319030	16930	16930	16930	16930	0
142	20240925	173000	2988319030	16930	16930	16930	16930	0
143	20240925	172900	2988319030	16930	16930	16930	16930	0
144	20240925	172800	2988319030	16930	16930	16930	16930	0
145	20240925	172700	2988319030	16930	16930	16930	16930	0
146	20240925	172600	2988319030	16930	16930	16930	16930	0
147	20240925	172500	2988319030	16930	16930	16930	16930	0
148	20240925	172400	2988319030	16930	16930	16930	16930	0
149	20240925	172300	2988319030	16930	16930	16930	16930	0
150	20240925	172200	2988319030	16930	16930	16930	16930	0
151	20240925	172100	2988319030	16930	16930	16930	16930	0
152	20240925	172000	2988319030	16930	16930	16930	16930	1908
153	20240925	171900	2988319030	16930	16930	16930	16930	0
154	20240925	171800	2988319030	16930	16930	16930	16930	0
155	20240925	171700	2988319030	16930	16930	16930	16930	0
156	20240925	171600	2988319030	16930	16930	16930	16930	0
157	20240925	171500	2988319030	16930	16930	16930	16930	0
158	20240925	171400	2988319030	16930	16930	16930	16930	0
159	20240925	171300	2988319030	16930	16930	16930	16930	0
160	20240925	171200	2988319030	16930	16930	16930	16930	0
161	20240925	171100	2988319030	16930	16930	16930	16930	0
162	20240925	171000	2988319030	16930	16930	16930	16930	0
163	20240925	170900	2988319030	16930	16930	16930	16930	0
164	20240925	170800	2988319030	16930	16930	16930	16930	0
165	20240925	170700	2988319030	16930	16930	16930	16930	0
166	20240925	170600	2988319030	16930	16930	16930	16930	0
167	20240925	170500	2988319030	16930	16930	16930	16930	0
168	20240925	170400	2988319030	16930	16930	16930	16930	0
169	20240925	170300	2988319030	16930	16930	16930	16930	0
170	20240925	170200	2988319030	16930	16930	16930	16930	0
171	20240925	170100	2988319030	16930	16930	16930	16930	0
172	20240925	170000	2988319030	16930	16930	16930	16930	0
173	20240925	165900	2988319030	16930	16930	16930	16930	0
174	20240925	165800	2988319030	16930	16930	16930	16930	0
175	20240925	165700	2988319030	16930	16930	16930	16930	0
176	20240925	165600	2988319030	16930	16930	16930	16930	0
177	20240925	165500	2988319030	16930	16930	16930	16930	0
178	20240925	165400	2988319030	16930	16930	16930	16930	0
179	20240925	165300	2988319030	16930	16930	16930	16930	0
180	20240925	165200	2988319030	16930	16930	16930	16930	0
181	20240925	165100	2988319030	16930	16930	16930	16930	0
182	20240925	165000	2988319030	16930	16930	16930	16930	1908
183	20240925	164900	2988319030	16930	16930	16930	16930	0
184	20240925	164800	2988319030	16930	16930	16930	16930	0
185	20240925	164700	2988319030	16930	16930	16930	16930	0
186	20240925	164600	2988319030	16930	16930	16930	16930	0
187	20240925	164500	2988319030	16930	16930	16930	16930	0
188	20240925	164400	2988319030	16930	16930	16930	16930	0
189	20240925	164300	2988319030	16930	16930	16930	16930	0
190	20240925	164200	2988319030	16930	16930	16930	16930	0
191	20240925	164100	2988319030	16930	16930	16930	16930	0
192	20240925	164000	2988319030	16930	16930	16930	16930	0
193	20240925	163900	2988319030	16930	16930	16930	16930	0
194	20240925	163800	2988319030	16930	16930	16930	16930	0
195	20240925	163700	2988319030	16930	16930	16930	16930	0
196	20240925	163600	2988319030	16930	16930	16930	16930	0
197	20240925	163500	2988319030	16930	16930	16930	16930	0
198	20240925	163400	2988319030	16930	16930	16930	16930	0
199	20240925	163300	2988319030	16930	16930	16930	16930	0
200	20240925	163200	2988319030	16930	16930	16930	16930	0
201	20240925	163100	2988319030	16930	16930	16930	16930	0
202	20240925	163000	2988319030	16930	16930	16930	16930	0
203	20240925	162900	2988319030	16930	16930	16930	16930	0
204	20240925	162800	2988319030	16930	16930	16930	16930	0
205	20240925	162700	2988319030	16930	16930	16930	16930	0
206	20240925	162600	2988319030	16930	16930	16930	16930	0
207	20240925	162500	2988319030	16930	16930	16930	16930	0
208	20240925	162400	2988319030	16930	16930	16930	16930	0
209	20240925	162300	2988319030	16930	16930	16930	16930	0
210	20240925	162200	2988319030	16930	16930	16930	16930	0
211	20240925	162100	2988319030	16930	16930	16930	16930	0
212	20240925	162000	2988319030	16930	16930	16930	16930	1908
213	20240925	161900	2988319030	16930	16930	16930	16930	0
214	20240925	161800	2988319030	16930	16930	16930	16930	0
215	20240925	161700	2988319030	16930	16930	16930	16930	0
216	20240925	161600	2988319030	16930	16930	16930	16930	0
217	20240925	161500	2988319030	16930	16930	16930	16930	0
218	20240925	161400	2988319030	16930	16930	16930	16930	0
219	20240925	161300	2988319030	16930	16930	16930	16930	0
220	20240925	161200	2988319030	16930	16930	16930	16930	0
221	20240925	161100	2988319030	16930	16930	16930	16930	0
222	20240925	161000	2988319030	16930	16930	16930	16930	0
223	20240925	160900	2988319030	16930	16930	16930	16930	0
224	20240925	160800	2988319030	16930	16930	16930	16930	0
225	20240925	160700	2988319030	16930	16930	16930	16930	0
226	20240925	160600	2988319030	16930	16930	16930	16930	0
227	20240925	160500	2988319030	16930	16930	16930	16930	0
228	20240925	160400	2988319030	16930	16930	16930	16930	0
229	20240925	160300	2988319030	16930	16930	16930	16930	0
230	20240925	160200	2988319030	16930	16930	16930	16930	0
231	20240925	160100	2988319030	16930	16930	16930	16930	0
232	20240925	160000	2988319030	16930	16930	16930	16930	0
233	20240925	155900	2988319030	16930	16930	16930	16930	0
234	20240925	155800	2988319030	16930	16930	16930	16930	0
235	20240925	155700	2988319030	16930	16930	16930	16930	0
236	20240925	155600	2988319030	16930	16930	16930	16930	0
237	20240925	155500	2988319030	16930	16930	16930	16930	0
238	20240925	155400	2988319030	16930	16930	16930	16930	0
239	20240925	155300	2988319030	16930	16930	16930	16930	0
240	20240925	155200	2988319030	16930	16930	16930	16930	0
241	20240925	155100	2988319030	16930	16930	16930	16930	0
242	20240925	155000	2988319030	16930	16930	16930	16930	1908
243	20240925	154900	2988319030	16930	16930	16930	16930	0
244	20240925	154800	2988319030	16930	16930	16930	16930	0
245	20240925	154700	2988319030	16930	16930	16930	16930	0
246	20240925	154600	2988319030	16930	16930	16930	16930	0
247	20240925	154500	2988319030	16930	16930	16930	16930	0
248	20240925	154400	2988319030	16930	16930	16930	16930	0
249	20240925	154300	2988319030	16930	16930	16930	16930	0
250	20240925	154200	2988319030	16930	16930	16930	16930	0
251	20240925	154100	2988319030	16930	16930	16930	16930	0
252	20240925	154000	2988319030	16930	16930	16930	16930	0
253	20240925	153900	2988319030	16930	16930	16930	16930	0
254	20240925	153800	2988319030	16930	16930	16930	16930	0
255	20240925	153700	2988319030	16930	16930	16930	16930	0
256	20240925	153600	2988319030	16930	16930	16930	16930	0
257	20240925	153500	2988319030	16930	16930	16930	16930	0
258	20240925	153400	2988319030	16930	16930	16930	16930	0
259	20240925	153300	2988319030	16930	16930	16930	16930	0
260	20240925	153200	2988319030	16930	16930	16930	16930	0
261	20240925	153100	2988319030	16930	16930	16930	16930	0
262	20240925	153000	2988319030	16930	16930	16930	16930	1908
263	20240925	152900	2956016590	16930	16930	16930	16930	0
264	20240925	152800	2956016590	16930	16930	16930	16930	0
265	20240925	152700	2956016590	16930	16930	16930	16930	0
266	20240925	152600	2956016590	16930	16930	16930	16930	0
267	20240925	152500	2956016590	16930	16930	16930	16930	0
268	20240925	152400	2956016590	16930	16930	16930	16930	0
269	20240925	152300	2956016590	16930	16930	16930	16930	0
270	20240925	152200	2956016590	16930	16930	16930	16930	0
271	20240925	152100	2956016590	16930	16930	16930	16930	0
272	20240925	152000	2956016590	16930	16930	16930	16930	0
273	20240925	151900	2956016590	16930	16910	16930	16850	1558
274	20240925	151800	2929722340	16820	16920	16920	16820	444
275	20240925	151700	2922253450	16930	16930	16930	16920	49
276	20240925	151600	2921423900	16930	16940	16940	16930	200
277	20240925	151500	2918036500	16940	16940	16940	16930	190
278	20240925	151400	2914818020	16940	16940	16940	16930	191
279	20240925	151300	2911582580	16940	16950	16950	16780	202
280	20240925	151200	2908159560	16940	16950	16950	16760	318
281	20240925	151100	2902773140	16840	16950	16950	16840	244
282	20240925	151000	2898642500	16940	16860	16940	16860	378
283	20240925	150900	2892241460	16850	16820	16850	16740	1259
284	20240925	150800	2871044450	16830	16810	16840	16810	417
285	20240925	150700	2864022750	16820	16800	16820	16800	600
286	20240925	150600	2853941760	16790	16740	16790	16740	212
287	20240925	150500	2850384850	16640	16730	16740	16630	1094
288	20240925	150400	2832170530	16730	16730	16730	16730	100
289	20240925	150300	2830497530	16730	16720	16730	16720	100
290	20240925	150200	2828824540	16600	16570	16730	16570	153
291	20240925	150100	2826271620	16570	16740	16740	16570	326
292	20240925	150000	2820853300	16740	16740	16740	16610	122
293	20240925	145900	2818811290	16740	16740	16750	16740	101
294	20240925	145800	2817119610	16560	16650	16750	16560	441
295	20240925	145700	2809793650	16540	16690	16750	16540	1540
296	20240925	145600	2784252990	16570	16650	16700	16570	1678
297	20240925	145500	2756375230	16650	16930	16940	16640	4299
298	20240925	145400	2684158940	16930	16940	16940	16930	51
299	20240925	145300	2683295010	16940	16930	16940	16930	50
300	20240925	145200	2682448170	16950	16950	16950	16940	156
301	20240925	145100	2679804370	16960	16960	16960	16960	50
302	20240925	145000	2678956370	16960	16950	16980	16850	230
303	20240925	144900	2675066540	16850	16860	16960	16850	504
304	20240925	144800	2666565230	16860	16860	16860	16860	0
305	20240925	144700	2666565230	16860	16900	16900	16860	797
306	20240925	144600	2653117710	16910	16910	16910	16910	35
307	20240925	144500	2652525860	16990	16940	16990	16930	286
308	20240925	144400	2647683400	16970	16970	16970	16970	5
309	20240925	144300	2647598550	16930	16930	16930	16930	0
310	20240925	144200	2647598550	16930	16930	16930	16930	0
311	20240925	144100	2647598550	16930	16970	16970	16930	219
312	20240925	144000	2643888300	16970	16970	16970	16970	3
313	20240925	143900	2643837390	17050	17050	17050	17050	0
314	20240925	143800	2643837390	17050	17050	17050	17050	0
315	20240925	143700	2643837390	17050	17050	17050	17050	0
316	20240925	143600	2643837390	17050	17050	17050	17050	7
317	20240925	143500	2643718040	17050	17050	17090	17050	66
318	20240925	143400	2642591000	17050	17050	17050	17050	1413
319	20240925	143300	2618499350	17050	17050	17050	17050	3
320	20240925	143200	2618448200	17010	16990	17010	16940	2557
321	20240925	143100	2574996070	16990	16990	16990	16990	0
322	20240925	143000	2574996070	16990	16990	16990	16990	50
323	20240925	142900	2574146570	16910	17000	17000	16910	6
324	20240925	142800	2574044660	17000	17000	17000	17000	0
325	20240925	142700	2574044660	17000	16990	17000	16990	99
326	20240925	142600	2572362590	16900	16900	16900	16900	0
327	20240925	142500	2572362590	16900	16960	16960	16900	487
328	20240925	142400	2564109410	16990	16990	16990	16990	275
329	20240925	142300	2559437160	16990	16990	16990	16990	1
330	20240925	142200	2559420170	16990	16940	16990	16940	3
331	20240925	142100	2559369250	16980	16950	16980	16950	50
332	20240925	142000	2558520300	16940	16940	16940	16940	0
333	20240925	141900	2558520300	16940	16940	16940	16940	0
334	20240925	141800	2558520300	16940	16930	16940	16930	50
335	20240925	141700	2557673750	16920	16920	16920	16920	0
336	20240925	141600	2557673750	16920	16920	16920	16920	165
337	20240925	141500	2554881950	16880	16900	16920	16880	51
338	20240925	141400	2554019270	16860	16860	16860	16860	0
339	20240925	141300	2554019270	16860	16860	16860	16860	1
340	20240925	141200	2554002410	16860	16910	16910	16860	51
341	20240925	141100	2553140050	16860	16860	16860	16860	0
342	20240925	141000	2553140050	16860	16860	16860	16860	0
343	20240925	140900	2553140050	16860	16860	16860	16850	165
344	20240925	140800	2550358160	16860	16860	16860	16860	10
345	20240925	140700	2550189560	16860	16880	16880	16860	414
346	20240925	140600	2543203920	16880	16910	16910	16880	141
347	20240925	140500	2540819640	16910	16910	16910	16880	238
348	20240925	140400	2536795120	16880	16900	16910	16880	608
349	20240925	140300	2526527820	16910	16910	16910	16910	152
350	20240925	140200	2523957500	16910	16920	16920	16910	62
351	20240925	140100	2522908580	16910	16910	16910	16910	63
352	20240925	140000	2521843250	16910	16910	16910	16910	154
353	20240925	135900	2519239110	16910	16950	16950	16910	594
354	20240925	135800	2509191270	16950	16950	16950	16950	0
355	20240925	135700	2509191270	16950	16950	16950	16950	50
356	20240925	135600	2508343770	16990	16990	16990	16990	1
357	20240925	135500	2508326780	16930	16950	16950	16930	378
358	20240925	135400	2501921240	16930	16930	16930	16930	0
359	20240925	135300	2501921240	16930	16930	16930	16930	0
360	20240925	135200	2501921240	16930	16940	16940	16930	34
361	20240925	135100	2501345290	16940	16940	16940	16940	0
362	20240925	135000	2501345290	16940	16940	16940	16940	106
363	20240925	134900	2499549650	16950	16990	16990	16950	740
364	20240925	134800	2486995460	17000	17020	17020	17000	74
365	20240925	134700	2485737270	17020	17040	17040	17020	1324
366	20240925	134600	2463177040	17040	17040	17040	17040	10
367	20240925	134500	2463006640	17040	17150	17150	17040	338
368	20240925	134400	2457218290	17150	17150	17150	17150	13
369	20240925	134300	2456995340	17150	17150	17150	17150	1235
370	20240925	134200	2435815090	17090	17150	17150	17090	96
371	20240925	134100	2434171710	17150	17140	17150	17140	92
372	20240925	134000	2432594400	17150	17150	17150	17130	91
373	20240925	133900	2431034180	17150	17150	17150	17120	857
374	20240925	133800	2416338600	17150	17150	17150	17150	0
375	20240925	133700	2416338600	17150	17110	17150	17110	31
376	20240925	133600	2415806990	17150	17150	17150	17100	414
377	20240925	133500	2408709710	17150	17150	17150	17150	0
378	20240925	133400	2408709710	17150	17130	17150	17130	87
379	20240925	133300	2407218680	17070	17120	17120	17070	90
380	20240925	133200	2405680470	17120	17130	17130	17120	61
381	20240925	133100	2404635800	17120	17140	17140	17120	95
382	20240925	133000	2403008330	17150	17140	17150	17130	139
383	20240925	132900	2400626100	17150	17140	17150	17140	300
384	20240925	132800	2395481460	17140	17150	17150	17120	273
385	20240925	132700	2390804250	17150	17230	17240	17150	194
386	20240925	132600	2387474370	17230	17230	17230	17230	0
387	20240925	132500	2387474370	17230	17170	17230	17170	45
388	20240925	132400	2386699140	17100	17240	17240	17100	292
389	20240925	132300	2381689500	17190	17190	17240	17190	139
390	20240925	132200	2379297640	17230	17230	17230	17230	0
391	20240925	132100	2379297640	17230	17220	17230	17160	224
392	20240925	132000	2375444660	17220	17220	17220	17220	58
393	20240925	131900	2374445900	17220	17160	17220	17160	68
394	20240925	131800	2373276890	17130	17220	17220	17130	117
395	20240925	131700	2371269360	17200	17200	17200	17200	1000
396	20240925	131600	2354069360	17200	17200	17200	17200	1036
397	20240925	131500	2336250160	17200	17130	17200	17080	141
398	20240925	131400	2333832700	17200	17130	17200	17130	39
399	20240925	131300	2333162600	17200	17200	17200	17200	10
400	20240925	131200	2332990600	17200	17120	17200	17100	233
401	20240925	131100	2328999230	17200	17120	17200	17120	16
402	20240925	131000	2328724510	17200	17110	17200	17100	60
403	20240925	130900	2327695950	17110	17190	17200	17110	116
404	20240925	130800	2325708140	17090	17090	17090	17090	1
405	20240925	130700	2325691050	17190	17100	17190	17100	124
406	20240925	130600	2323568670	17090	17190	17190	17090	118
407	20240925	130500	2321548210	17190	17190	17190	17190	125
408	20240925	130400	2319399460	17190	17190	17190	17190	10
409	20240925	130300	2319227560	17190	17140	17190	17050	126
410	20240925	130200	2317071800	17140	17170	17170	17140	35
411	20240925	130100	2316471350	17200	17150	17200	17150	87
412	20240925	130000	2314978030	17130	17150	17220	17130	128
413	20240925	125900	2312780650	17140	17220	17220	17140	68
414	20240925	125800	2311613640	17230	17230	17230	17230	40
415	20240925	125700	2310924440	17110	17180	17180	17110	86
416	20240925	125600	2309449640	17180	17250	17250	17180	84
417	20240925	125500	2308003060	17250	17250	17250	17250	0
418	20240925	125400	2308003060	17250	17200	17250	17180	116
419	20240925	125300	2306007720	17190	17220	17220	17190	74
420	20240925	125200	2304734990	17270	17200	17270	17200	351
421	20240925	125100	2298695730	17250	17260	17270	17200	812
422	20240925	125000	2284699810	17250	17270	17270	17250	254
423	20240925	124900	2280313840	17260	17270	17270	17240	140
424	20240925	124800	2277898720	17240	17270	17270	17240	151
425	20240925	124700	2275294030	17270	17270	17270	17270	30
426	20240925	124600	2274775930	17270	17270	17270	17270	1132
427	20240925	124500	2255226290	17270	17250	17270	17200	146
428	20240925	124400	2252709840	17260	17260	17260	17260	50
429	20240925	124300	2251846840	17260	17250	17260	17250	75
430	20240925	124200	2250552690	17230	17260	17260	17230	121
431	20240925	124100	2248465820	17240	17260	17260	17240	28
432	20240925	124000	2247982690	17270	17270	17270	17240	230
433	20240925	123900	2244016560	17250	17270	17270	17250	314
434	20240925	123800	2238598410	17270	17260	17270	17260	90
435	20240925	123700	2237044230	17260	17270	17270	17260	61
436	20240925	123600	2235990940	17260	17270	17270	17250	149
437	20240925	123500	2233419130	17260	17270	17270	17260	77
438	20240925	123400	2232089440	17270	17250	17270	17240	102
439	20240925	123300	2230330160	17260	17250	17260	17250	278
440	20240925	123200	2225532840	17260	17260	17260	17260	40
441	20240925	123100	2224842440	17250	17240	17260	17240	173
442	20240925	123000	2221858690	17240	17250	17250	17240	253
443	20240925	122900	2217496030	17250	17240	17250	17240	262
444	20240925	122800	2212976630	17240	17240	17250	17240	115
445	20240925	122700	2210993120	17240	17240	17250	17240	506
446	20240925	122600	2202268920	17240	17240	17240	17230	80
447	20240925	122500	2200889820	17240	17240	17240	17240	12
448	20240925	122400	2200682940	17230	17240	17240	17230	199
449	20240925	122300	2197253410	17240	17240	17240	17240	13
450	20240925	122200	2197029290	17240	17230	17240	17230	78
451	20240925	122100	2195684690	17230	17220	17240	17220	163
452	20240925	122000	2192876100	17250	17250	17250	17250	32
453	20240925	121900	2192324100	17200	17200	17200	17200	0
454	20240925	121800	2192324100	17200	17200	17250	17200	155
455	20240925	121700	2189653530	17250	17250	17250	17250	31
456	20240925	121600	2189118780	17160	17160	17160	17160	0
457	20240925	121500	2189118780	17160	17250	17250	17160	524
458	20240925	121400	2180086300	17250	17260	17260	17250	14
459	20240925	121300	2179844680	17250	17240	17250	17240	347
460	20240925	121200	2173859010	17110	17250	17250	17110	130
461	20240925	121100	2171623580	17240	17220	17250	17200	176
462	20240925	121000	2168593500	17210	17140	17210	17140	8636
463	20240925	120900	2020265920	17110	17110	17140	17110	967
464	20240925	120800	2003702730	17120	17120	17120	17120	764
465	20240925	120700	1990623050	17120	17100	17120	17100	246
466	20240925	120600	1986416390	17100	17100	17100	17090	2213
467	20240925	120500	1948574150	17100	17080	17100	17080	100
468	20240925	120400	1946866000	17090	17060	17090	17060	2543
469	20240925	120300	1903422260	17060	17050	17060	17050	506
470	20240925	120200	1894790080	17050	17050	17050	17050	78
471	20240925	120100	1893460180	17040	17040	17040	17040	0
472	20240925	120000	1893460180	17040	17050	17050	17040	599
473	20240925	115900	1883253210	17050	17050	17050	17050	29
474	20240925	115800	1882758760	17050	17050	17050	17050	11
475	20240925	115700	1882571210	17050	17030	17050	17030	708
476	20240925	115600	1870500360	17020	17020	17020	17020	0
477	20240925	115500	1870500360	17020	17010	17020	17010	41
478	20240925	115400	1869802850	16980	16970	16990	16970	4180
479	20240925	115300	1798825710	16980	16980	16980	16980	92
480	20240925	115200	1797263550	16990	16980	16990	16980	59
481	20240925	115100	1796261200	16990	16990	16990	16980	56
482	20240925	115000	1795309890	16990	16990	17010	16990	55
483	20240925	114900	1794374780	17010	17010	17010	17010	5
484	20240925	114800	1794289730	16960	16990	17010	16960	370
485	20240925	114700	1788007600	17000	17000	17000	17000	16
486	20240925	114600	1787735600	17010	17000	17010	16990	73
487	20240925	114500	1786494600	17000	17000	17000	16990	52
488	20240925	114400	1785610650	17000	17000	17000	17000	79
489	20240925	114300	1784267650	16990	17020	17020	16990	692
490	20240925	114200	1772509740	17030	16990	17030	16990	961
491	20240925	114100	1756175590	17000	17030	17040	17000	368
492	20240925	114000	1749914620	17030	17040	17040	17030	67
493	20240925	113900	1748773430	17040	17040	17040	17040	68
494	20240925	113800	1747614710	17040	17040	17040	17040	42
495	20240925	113700	1746899030	17040	17030	17040	17020	91
496	20240925	113600	1745349390	17040	17050	17050	17040	44
497	20240925	113500	1744599510	17050	17050	17050	17050	54
498	20240925	113400	1743678810	17050	17050	17050	17040	109
499	20240925	113300	1741820370	17050	17050	17050	17050	22
500	20240925	113200	1741445270	17050	17050	17050	17050	87
501	20240925	113100	1739961920	17040	17040	17050	17040	20
502	20240925	113000	1739621000	17050	17060	17060	17050	108
503	20240925	112900	1737778960	17060	17060	17060	17060	13
504	20240925	112800	1737557180	17050	17060	17060	17050	30
505	20240925	112700	1737045390	17030	17050	17060	17030	79
506	20240925	112600	1735698310	17050	17050	17060	17050	87
507	20240925	112500	1734214530	17060	17060	17060	17050	68
508	20240925	112400	1733054500	17060	17060	17060	17060	13
509	20240925	112300	1732832720	17060	17050	17060	17050	86
510	20240925	112200	1731365570	17050	17060	17060	17050	262
511	20240925	112100	1726896230	17090	17090	17090	17090	29
512	20240925	112000	1726400620	17030	17030	17030	17030	0
513	20240925	111900	1726400620	17030	17030	17030	17030	95
514	20240925	111800	1724782770	17040	17040	17040	17040	12
515	20240925	111700	1724578290	17020	17070	17090	17020	33
516	20240925	111600	1724014760	17000	17100	17100	17000	279
517	20240925	111500	1719266270	17100	17100	17100	17100	1
518	20240925	111400	1719249170	17100	17100	17100	17100	34
519	20240925	111300	1718667770	17100	17110	17110	17000	594
520	20240925	111200	1708569020	17120	17130	17130	16990	2053
521	20240925	111100	1673652640	17030	17120	17140	17020	1120
522	20240925	111000	1654552150	17130	17130	17130	17110	418
523	20240925	110900	1647395430	17130	17110	17130	17110	415
524	20240925	110800	1640286780	17100	17080	17100	17080	54
525	20240925	110700	1639363580	17090	17110	17130	17090	200
526	20240925	110600	1635942880	17090	17090	17090	17090	0
527	20240925	110500	1635942880	17090	17130	17130	17090	92
528	20240925	110400	1634368430	17080	17120	17120	17080	87
529	20240925	110300	1632880750	17130	17120	17130	17120	87
530	20240925	110200	1631390590	17130	17130	17130	17120	201
531	20240925	110100	1627947610	17130	17130	17130	17120	115
532	20240925	110000	1625977690	17130	17130	17130	17120	203
533	20240925	105900	1622501230	17130	17120	17130	17120	517
534	20240925	105800	1613649010	17120	17120	17120	17120	66
535	20240925	105700	1612519090	17090	17110	17110	17090	105
536	20240925	105600	1610723760	17100	17100	17100	17100	470
537	20240925	105500	1602686760	17100	17100	17100	17100	0
538	20240925	105400	1602686760	17100	17080	17100	17070	173
539	20240925	105300	1599731430	17100	17100	17100	17100	250
540	20240925	105200	1595456430	17100	17090	17100	17070	101
541	20240925	105100	1593730080	17070	17100	17100	17070	169
542	20240925	105000	1590842590	17100	17100	17100	17100	52
543	20240925	104900	1589953390	17100	17080	17100	17080	61
544	20240925	104800	1588910490	17090	17090	17090	17090	25
545	20240925	104700	1588483240	17100	17100	17100	17070	355
546	20240925	104600	1582417260	17060	17060	17060	17060	0
547	20240925	104500	1582417260	17060	17060	17060	17060	1
548	20240925	104400	1582400200	17060	17060	17060	17060	106
549	20240925	104300	1580591840	17070	17100	17100	17070	68
550	20240925	104200	1579430960	17100	17100	17100	17100	5
551	20240925	104100	1579345460	17060	17060	17060	17060	108
552	20240925	104000	1577502980	17060	17100	17100	17060	6
553	20240925	103900	1577400580	17100	17050	17100	17050	21
554	20240925	103800	1577042280	17100	17030	17110	17030	264
555	20240925	103700	1572546050	17120	17110	17120	17020	12
556	20240925	103600	1572340740	17120	17110	17120	17110	145
557	20240925	103500	1569858380	17120	17090	17120	17020	2667
558	20240925	103400	1524259110	17080	17000	17080	17000	6980
559	20240925	103300	1405471460	17000	17000	17000	16990	6426
560	20240925	103200	1296229760	16990	16990	16990	16990	1564
561	20240925	103100	1269657400	16980	16980	16980	16980	201
562	20240925	103000	1266244420	16940	16940	16940	16940	0
563	20240925	102900	1266244420	16940	16940	16940	16940	0
564	20240925	102800	1266244420	16940	17000	17000	16940	7
565	20240925	102700	1266125720	17000	16980	17000	16930	6762
566	20240925	102600	1151281400	16980	16930	16980	16930	9502
567	20240925	102500	990211260	16930	16940	16950	16930	939
568	20240925	102400	974304330	16930	16930	16930	16930	1069
569	20240925	102300	956206160	16920	16930	16930	16920	750
570	20240925	102200	943511160	16920	16910	16920	16910	283
571	20240925	102100	938722810	16930	16910	16930	16910	1156
572	20240925	102000	919160800	16910	16890	16910	16890	303
573	20240925	101900	914037110	16890	16900	16910	16890	681
574	20240925	101800	902525560	16900	16910	16910	16900	18
575	20240925	101700	902221190	16880	16880	16880	16880	0
576	20240925	101600	902221190	16880	16890	16890	16880	660
577	20240925	101500	891075390	16880	16890	16900	16880	721
578	20240925	101400	878893700	16890	16880	16890	16880	82
579	20240925	101300	877508730	16870	16870	16870	16870	0
580	20240925	101200	877508730	16870	16870	16870	16870	0
581	20240925	101100	877508730	16870	16870	16870	16870	222
582	20240925	101000	873763590	16870	16870	16870	16870	45
583	20240925	100900	873004440	16870	16870	16870	16870	6
584	20240925	100800	872903220	16870	16870	16870	16870	0
585	20240925	100700	872903220	16870	16870	16920	16870	23
586	20240925	100600	872515060	16910	16900	16910	16900	1489
587	20240925	100500	847343960	16870	16820	16870	16820	203
588	20240925	100400	843919440	16820	16850	16850	16820	687
589	20240925	100300	832346010	16860	16920	16920	16860	661
590	20240925	100200	821190430	16920	16920	16920	16920	14
591	20240925	100100	820953550	16920	16920	16920	16920	11
592	20240925	100000	820767430	16920	16900	16920	16880	255
593	20240925	095900	816460430	16900	16900	16900	16900	103
594	20240925	095800	814719730	16920	16920	16920	16920	238
595	20240925	095700	810692770	16930	16930	16930	16930	18
596	20240925	095600	810388030	16930	16930	16930	16910	62
597	20240925	095500	809338980	16920	16920	16930	16920	798
598	20240925	095400	795833860	16920	16920	16920	16920	1
599	20240925	095300	795816940	16910	16910	16910	16910	496
600	20240925	095200	787429580	16870	16890	16910	16870	672
601	20240925	095100	776078550	16880	16880	16880	16880	0
602	20240925	095000	776078550	16880	16880	16880	16880	3
603	20240925	094900	776027910	16880	16870	16880	16870	3
604	20240925	094800	775977290	16860	16860	16860	16860	1
605	20240925	094700	775960430	16860	16860	16860	16860	0
606	20240925	094600	775960430	16860	16860	16860	16860	3
607	20240925	094500	775909850	16900	16900	16900	16900	6
608	20240925	094400	775808450	16900	16860	16900	16860	334
609	20240925	094300	770171190	16860	16900	16900	16860	34
610	20240925	094200	769597050	16900	16850	16900	16850	735
611	20240925	094100	757179450	16900	16890	16900	16890	1644
612	20240925	094000	729397890	16890	16860	16890	16810	5186
613	20240925	093900	641935540	16850	16830	16850	16830	588
614	20240925	093800	632031890	16830	16830	16830	16830	0
615	20240925	093700	632031890	16830	16830	16830	16830	5
616	20240925	093600	631947740	16820	16800	16820	16800	509
617	20240925	093500	623396480	16800	16800	16800	16800	260
618	20240925	093400	619028480	16800	16800	16800	16800	141
619	20240925	093300	616659680	16800	16800	16800	16800	91
620	20240925	093200	615130880	16760	16760	16760	16760	4
621	20240925	093100	615063840	16800	16750	16800	16750	13
622	20240925	093000	614845840	16750	16850	16850	16750	871
623	20240925	092900	600212000	16810	16850	16850	16810	430
624	20240925	092800	592966560	16800	16800	16800	16800	232
625	20240925	092700	589068960	16800	16800	16800	16800	300
626	20240925	092600	584028960	16800	16860	16870	16800	184
627	20240925	092500	580925850	16850	16860	16860	16770	1362
628	20240925	092400	557979280	16870	16810	16870	16810	6672
629	20240925	092300	445589530	16810	16780	16810	16780	856
630	20240925	092200	431214790	16780	16780	16780	16780	0
631	20240925	092100	431214790	16780	16780	16780	16780	81
632	20240925	092000	429855610	16780	16780	16780	16780	87
633	20240925	091900	428395750	16700	16700	16700	16700	86
634	20240925	091800	426959550	16690	16690	16690	16690	2
635	20240925	091700	426926170	16790	16710	16790	16710	111
636	20240925	091600	425063790	16640	16630	16650	16630	84
637	20240925	091500	423666030	16590	16590	16590	16590	1133
638	20240925	091400	404869560	16590	16660	16660	16590	1213
639	20240925	091300	384716120	16670	16760	16760	16670	1586
640	20240925	091200	358220190	16760	16810	16860	16760	1542
641	20240925	091100	332292200	16860	16870	16870	16760	843
642	20240925	091000	318117060	16840	16870	16870	16800	525
643	20240925	090900	309260850	16880	16810	16880	16800	4583
644	20240925	090800	232099340	16810	16700	16810	16700	197
645	20240925	090700	228789920	16700	16830	16840	16700	866
646	20240925	090600	214252750	16850	16750	16880	16720	4946
647	20240925	090500	131058000	16740	16580	16740	16580	3778
648	20240925	090400	68184990	16580	16490	16580	16490	1679
649	20240925	090300	40418750	16490	16480	16490	16480	516
650	20240925	090200	31912450	16450	16440	16460	16440	1222
651	20240925	090100	11804500	16440	16400	16440	16380	565
652	20240925	090000	2517120	16430	16200	16440	16200	155