KissMeData/030520/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	191300	12238654050	17950	17950	17950	17950	17918
3	20240925	191200	12238654050	17950	17950	17950	17950	0
4	20240925	191100	12238654050	17950	17950	17950	17950	0
5	20240925	191000	12238654050	17950	17950	17950	17950	0
6	20240925	190900	12238654050	17950	17950	17950	17950	0
7	20240925	190800	12238654050	17950	17950	17950	17950	0
8	20240925	190700	12238654050	17950	17950	17950	17950	0
9	20240925	190600	12238654050	17950	17950	17950	17950	0
10	20240925	190500	12238654050	17950	17950	17950	17950	0
11	20240925	190400	12238654050	17950	17950	17950	17950	0
12	20240925	190300	12238654050	17950	17950	17950	17950	0
13	20240925	190200	12238654050	17950	17950	17950	17950	0
14	20240925	190100	12238654050	17950	17950	17950	17950	0
15	20240925	190000	12238654050	17950	17950	17950	17950	0
16	20240925	185900	12238654050	17950	17950	17950	17950	0
17	20240925	185800	12238654050	17950	17950	17950	17950	0
18	20240925	185700	12238654050	17950	17950	17950	17950	0
19	20240925	185600	12238654050	17950	17950	17950	17950	0
20	20240925	185500	12238654050	17950	17950	17950	17950	0
21	20240925	185400	12238654050	17950	17950	17950	17950	0
22	20240925	185300	12238654050	17950	17950	17950	17950	0
23	20240925	185200	12238654050	17950	17950	17950	17950	0
24	20240925	185100	12238654050	17950	17950	17950	17950	0
25	20240925	185000	12238654050	17950	17950	17950	17950	0
26	20240925	184900	12238654050	17950	17950	17950	17950	0
27	20240925	184800	12238654050	17950	17950	17950	17950	0
28	20240925	184700	12238654050	17950	17950	17950	17950	0
29	20240925	184600	12238654050	17950	17950	17950	17950	0
30	20240925	184500	12238654050	17950	17950	17950	17950	0
31	20240925	184400	12238654050	17950	17950	17950	17950	0
32	20240925	184300	12238654050	17950	17950	17950	17950	17918
33	20240925	184200	12238654050	17950	17950	17950	17950	0
34	20240925	184100	12238654050	17950	17950	17950	17950	0
35	20240925	184000	12238654050	17950	17950	17950	17950	0
36	20240925	183900	12238654050	17950	17950	17950	17950	0
37	20240925	183800	12238654050	17950	17950	17950	17950	0
38	20240925	183700	12238654050	17950	17950	17950	17950	0
39	20240925	183600	12238654050	17950	17950	17950	17950	0
40	20240925	183500	12238654050	17950	17950	17950	17950	0
41	20240925	183400	12238654050	17950	17950	17950	17950	0
42	20240925	183300	12238654050	17950	17950	17950	17950	0
43	20240925	183200	12238654050	17950	17950	17950	17950	0
44	20240925	183100	12238654050	17950	17950	17950	17950	0
45	20240925	183000	12238654050	17950	17950	17950	17950	0
46	20240925	182900	12238654050	17950	17950	17950	17950	0
47	20240925	182800	12238654050	17950	17950	17950	17950	0
48	20240925	182700	12238654050	17950	17950	17950	17950	0
49	20240925	182600	12238654050	17950	17950	17950	17950	0
50	20240925	182500	12238654050	17950	17950	17950	17950	0
51	20240925	182400	12238654050	17950	17950	17950	17950	0
52	20240925	182300	12238654050	17950	17950	17950	17950	0
53	20240925	182200	12238654050	17950	17950	17950	17950	0
54	20240925	182100	12238654050	17950	17950	17950	17950	0
55	20240925	182000	12238654050	17950	17950	17950	17950	0
56	20240925	181900	12238654050	17950	17950	17950	17950	0
57	20240925	181800	12238654050	17950	17950	17950	17950	0
58	20240925	181700	12238654050	17950	17950	17950	17950	0
59	20240925	181600	12238654050	17950	17950	17950	17950	0
60	20240925	181500	12238654050	17950	17950	17950	17950	0
61	20240925	181400	12238654050	17950	17950	17950	17950	0
62	20240925	181300	12238654050	17950	17950	17950	17950	17918
63	20240925	181200	12238654050	17950	17950	17950	17950	0
64	20240925	181100	12238654050	17950	17950	17950	17950	0
65	20240925	181000	12238654050	17950	17950	17950	17950	0
66	20240925	180900	12238654050	17950	17950	17950	17950	0
67	20240925	180800	12238654050	17950	17950	17950	17950	0
68	20240925	180700	12238654050	17950	17950	17950	17950	0
69	20240925	180600	12238654050	17950	17950	17950	17950	0
70	20240925	180500	12238654050	17950	17950	17950	17950	0
71	20240925	180400	12238654050	17950	17950	17950	17950	0
72	20240925	180300	12238654050	17950	17950	17950	17950	0
73	20240925	180200	12238654050	17950	17950	17950	17950	0
74	20240925	180100	12238654050	17950	17950	17950	17950	0
75	20240925	180000	12238654050	17950	17950	17950	17950	0
76	20240925	175900	12238654050	17950	17950	17950	17950	0
77	20240925	175800	12238654050	17950	17950	17950	17950	0
78	20240925	175700	12238654050	17950	17950	17950	17950	0
79	20240925	175600	12238654050	17950	17950	17950	17950	0
80	20240925	175500	12238654050	17950	17950	17950	17950	0
81	20240925	175400	12238654050	17950	17950	17950	17950	0
82	20240925	175300	12238654050	17950	17950	17950	17950	0
83	20240925	175200	12238654050	17950	17950	17950	17950	0
84	20240925	175100	12238654050	17950	17950	17950	17950	0
85	20240925	175000	12238654050	17950	17950	17950	17950	0
86	20240925	174900	12238654050	17950	17950	17950	17950	0
87	20240925	174800	12238654050	17950	17950	17950	17950	0
88	20240925	174700	12238654050	17950	17950	17950	17950	0
89	20240925	174600	12238654050	17950	17950	17950	17950	0
90	20240925	174500	12238654050	17950	17950	17950	17950	0
91	20240925	174400	12238654050	17950	17950	17950	17950	0
92	20240925	174300	12238654050	17950	17950	17950	17950	17918
93	20240925	174200	12238654050	17950	17950	17950	17950	0
94	20240925	174100	12238654050	17950	17950	17950	17950	0
95	20240925	174000	12238654050	17950	17950	17950	17950	0
96	20240925	173900	12238654050	17950	17950	17950	17950	0
97	20240925	173800	12238654050	17950	17950	17950	17950	0
98	20240925	173700	12238654050	17950	17950	17950	17950	0
99	20240925	173600	12238654050	17950	17950	17950	17950	0
100	20240925	173500	12238654050	17950	17950	17950	17950	0
101	20240925	173400	12238654050	17950	17950	17950	17950	0
102	20240925	173300	12238654050	17950	17950	17950	17950	0
103	20240925	173200	12238654050	17950	17950	17950	17950	0
104	20240925	173100	12238654050	17950	17950	17950	17950	0
105	20240925	173000	12238654050	17950	17950	17950	17950	0
106	20240925	172900	12238654050	17950	17950	17950	17950	0
107	20240925	172800	12238654050	17950	17950	17950	17950	0
108	20240925	172700	12238654050	17950	17950	17950	17950	0
109	20240925	172600	12238654050	17950	17950	17950	17950	0
110	20240925	172500	12238654050	17950	17950	17950	17950	0
111	20240925	172400	12238654050	17950	17950	17950	17950	0
112	20240925	172300	12238654050	17950	17950	17950	17950	0
113	20240925	172200	12238654050	17950	17950	17950	17950	0
114	20240925	172100	12238654050	17950	17950	17950	17950	0
115	20240925	172000	12238654050	17950	17950	17950	17950	0
116	20240925	171900	12238654050	17950	17950	17950	17950	0
117	20240925	171800	12238654050	17950	17950	17950	17950	0
118	20240925	171700	12238654050	17950	17950	17950	17950	0
119	20240925	171600	12238654050	17950	17950	17950	17950	0
120	20240925	171500	12238654050	17950	17950	17950	17950	0
121	20240925	171400	12238654050	17950	17950	17950	17950	0
122	20240925	171300	12238654050	17950	17950	17950	17950	17918
123	20240925	171200	12238654050	17950	17950	17950	17950	0
124	20240925	171100	12238654050	17950	17950	17950	17950	0
125	20240925	171000	12238654050	17950	17950	17950	17950	0
126	20240925	170900	12238654050	17950	17950	17950	17950	0
127	20240925	170800	12238654050	17950	17950	17950	17950	0
128	20240925	170700	12238654050	17950	17950	17950	17950	0
129	20240925	170600	12238654050	17950	17950	17950	17950	0
130	20240925	170500	12238654050	17950	17950	17950	17950	0
131	20240925	170400	12238654050	17950	17950	17950	17950	0
132	20240925	170300	12238654050	17950	17950	17950	17950	0
133	20240925	170200	12238654050	17950	17950	17950	17950	0
134	20240925	170100	12238654050	17950	17950	17950	17950	0
135	20240925	170000	12238654050	17950	17950	17950	17950	0
136	20240925	165900	12238654050	17950	17950	17950	17950	0
137	20240925	165800	12238654050	17950	17950	17950	17950	0
138	20240925	165700	12238654050	17950	17950	17950	17950	0
139	20240925	165600	12238654050	17950	17950	17950	17950	0
140	20240925	165500	12238654050	17950	17950	17950	17950	0
141	20240925	165400	12238654050	17950	17950	17950	17950	0
142	20240925	165300	12238654050	17950	17950	17950	17950	0
143	20240925	165200	12238654050	17950	17950	17950	17950	0
144	20240925	165100	12238654050	17950	17950	17950	17950	0
145	20240925	165000	12238654050	17950	17950	17950	17950	0
146	20240925	164900	12238654050	17950	17950	17950	17950	0
147	20240925	164800	12238654050	17950	17950	17950	17950	0
148	20240925	164700	12238654050	17950	17950	17950	17950	0
149	20240925	164600	12238654050	17950	17950	17950	17950	0
150	20240925	164500	12238654050	17950	17950	17950	17950	0
151	20240925	164400	12238654050	17950	17950	17950	17950	0
152	20240925	164300	12238654050	17950	17950	17950	17950	17918
153	20240925	164200	12238654050	17950	17950	17950	17950	0
154	20240925	164100	12238654050	17950	17950	17950	17950	0
155	20240925	164000	12238654050	17950	17950	17950	17950	0
156	20240925	163900	12238654050	17950	17950	17950	17950	0
157	20240925	163800	12238654050	17950	17950	17950	17950	0
158	20240925	163700	12238654050	17950	17950	17950	17950	0
159	20240925	163600	12238654050	17950	17950	17950	17950	0
160	20240925	163500	12238654050	17950	17950	17950	17950	0
161	20240925	163400	12238654050	17950	17950	17950	17950	0
162	20240925	163300	12238654050	17950	17950	17950	17950	0
163	20240925	163200	12238654050	17950	17950	17950	17950	0
164	20240925	163100	12238654050	17950	17950	17950	17950	0
165	20240925	163000	12238654050	17950	17950	17950	17950	0
166	20240925	162900	12238654050	17950	17950	17950	17950	0
167	20240925	162800	12238654050	17950	17950	17950	17950	0
168	20240925	162700	12238654050	17950	17950	17950	17950	0
169	20240925	162600	12238654050	17950	17950	17950	17950	0
170	20240925	162500	12238654050	17950	17950	17950	17950	0
171	20240925	162400	12238654050	17950	17950	17950	17950	0
172	20240925	162300	12238654050	17950	17950	17950	17950	0
173	20240925	162200	12238654050	17950	17950	17950	17950	0
174	20240925	162100	12238654050	17950	17950	17950	17950	0
175	20240925	162000	12238654050	17950	17950	17950	17950	0
176	20240925	161900	12238654050	17950	17950	17950	17950	0
177	20240925	161800	12238654050	17950	17950	17950	17950	0
178	20240925	161700	12238654050	17950	17950	17950	17950	0
179	20240925	161600	12238654050	17950	17950	17950	17950	0
180	20240925	161500	12238654050	17950	17950	17950	17950	0
181	20240925	161400	12238654050	17950	17950	17950	17950	0
182	20240925	161300	12238654050	17950	17950	17950	17950	17918
183	20240925	161200	12238654050	17950	17950	17950	17950	0
184	20240925	161100	12238654050	17950	17950	17950	17950	0
185	20240925	161000	12238654050	17950	17950	17950	17950	0
186	20240925	160900	12238654050	17950	17950	17950	17950	0
187	20240925	160800	12238654050	17950	17950	17950	17950	0
188	20240925	160700	12238654050	17950	17950	17950	17950	0
189	20240925	160600	12238654050	17950	17950	17950	17950	0
190	20240925	160500	12238654050	17950	17950	17950	17950	0
191	20240925	160400	12238654050	17950	17950	17950	17950	0
192	20240925	160300	12238654050	17950	17950	17950	17950	0
193	20240925	160200	12238654050	17950	17950	17950	17950	0
194	20240925	160100	12238654050	17950	17950	17950	17950	0
195	20240925	160000	12238654050	17950	17950	17950	17950	0
196	20240925	155900	12238654050	17950	17950	17950	17950	0
197	20240925	155800	12238654050	17950	17950	17950	17950	0
198	20240925	155700	12238654050	17950	17950	17950	17950	0
199	20240925	155600	12238654050	17950	17950	17950	17950	0
200	20240925	155500	12238654050	17950	17950	17950	17950	0
201	20240925	155400	12238654050	17950	17950	17950	17950	0
202	20240925	155300	12238654050	17950	17950	17950	17950	0
203	20240925	155200	12238654050	17950	17950	17950	17950	0
204	20240925	155100	12238654050	17950	17950	17950	17950	0
205	20240925	155000	12238654050	17950	17950	17950	17950	0
206	20240925	154900	12238654050	17950	17950	17950	17950	0
207	20240925	154800	12238654050	17950	17950	17950	17950	0
208	20240925	154700	12238654050	17950	17950	17950	17950	0
209	20240925	154600	12238654050	17950	17950	17950	17950	0
210	20240925	154500	12238654050	17950	17950	17950	17950	0
211	20240925	154400	12238654050	17950	17950	17950	17950	0
212	20240925	154300	12238654050	17950	17950	17950	17950	17918
213	20240925	154200	12238654050	17950	17950	17950	17950	0
214	20240925	154100	12238654050	17950	17950	17950	17950	0
215	20240925	154000	12238654050	17950	17950	17950	17950	0
216	20240925	153900	12238654050	17950	17950	17950	17950	0
217	20240925	153800	12238654050	17950	17950	17950	17950	0
218	20240925	153700	12238654050	17950	17950	17950	17950	0
219	20240925	153600	12238654050	17950	17950	17950	17950	0
220	20240925	153500	12238654050	17950	17950	17950	17950	0
221	20240925	153400	12238654050	17950	17950	17950	17950	0
222	20240925	153300	12238654050	17950	17950	17950	17950	0
223	20240925	153200	12238654050	17950	17950	17950	17950	0
224	20240925	153100	12238654050	17950	17950	17950	17950	0
225	20240925	153000	12238654050	17950	17950	17950	17950	17918
226	20240925	152900	11917025950	17910	17910	17910	17910	0
227	20240925	152800	11917025950	17910	17910	17910	17910	0
228	20240925	152700	11917025950	17910	17910	17910	17910	0
229	20240925	152600	11917025950	17910	17910	17910	17910	0
230	20240925	152500	11917025950	17910	17910	17910	17910	0
231	20240925	152400	11917025950	17910	17910	17910	17910	0
232	20240925	152300	11917025950	17910	17910	17910	17910	0
233	20240925	152200	11917025950	17910	17910	17910	17910	0
234	20240925	152100	11917025950	17910	17910	17910	17910	0
235	20240925	152000	11917025950	17910	17910	17910	17910	0
236	20240925	151900	11917025950	17910	17950	17950	17890	6797
237	20240925	151800	11795286900	17950	17990	17990	17930	5150
238	20240925	151700	11702895770	17940	17970	17980	17940	6240
239	20240925	151600	11590888190	17970	17990	17990	17950	8412
240	20240925	151500	11439728230	17990	18050	18050	17990	3963
241	20240925	151400	11368334140	18040	18010	18060	18000	5782
242	20240925	151300	11264239360	18000	18010	18020	17990	5402
243	20240925	151200	11167032190	18000	18030	18040	18000	5087
244	20240925	151100	11075380170	18040	18030	18040	18000	6527
245	20240925	151000	10957841830	18040	18070	18070	18000	5853
246	20240925	150900	10852365590	18070	18030	18100	18020	4206
247	20240925	150800	10776519210	18020	18040	18040	18010	5523
248	20240925	150700	10677013520	18050	18040	18100	18030	3916
249	20240925	150600	10606304520	18050	18080	18080	18030	4617
250	20240925	150500	10523008640	18090	18090	18120	18070	4848
251	20240925	150400	10435315180	18090	18040	18090	18040	4357
252	20240925	150300	10356662170	18040	18060	18060	18020	5270
253	20240925	150200	10261639670	18060	18100	18100	18030	4002
254	20240925	150100	10189453170	18110	18070	18120	18040	7120
255	20240925	150000	10060894240	18070	18030	18070	18020	6270
256	20240925	145900	9947817970	18030	18030	18050	18020	3978
257	20240925	145800	9876101820	18050	18060	18060	18010	4471
258	20240925	145700	9795512440	18050	18060	18070	18020	4268
259	20240925	145600	9718560310	18060	18090	18100	18040	3645
260	20240925	145500	9652748890	18090	18100	18100	18060	5245
261	20240925	145400	9557965000	18110	18140	18140	18070	3291
262	20240925	145300	9498409550	18130	18170	18170	18120	3009
263	20240925	145200	9443841450	18150	18180	18180	18150	2730
264	20240925	145100	9394266160	18180	18150	18180	18150	4514
265	20240925	145000	9312326110	18150	18210	18210	18150	3413
266	20240925	144900	9250327670	18210	18220	18220	18180	2889
267	20240925	144800	9197759740	18220	18240	18250	18220	3439
268	20240925	144700	9135075870	18250	18260	18260	18210	3488
269	20240925	144600	9071472420	18230	18310	18310	18220	4591
270	20240925	144500	8987727460	18310	18270	18310	18260	3509
271	20240925	144400	8923624840	18280	18310	18310	18280	3736
272	20240925	144300	8855280730	18320	18340	18340	18310	1731
273	20240925	144200	8823569650	18340	18350	18350	18320	1694
274	20240925	144100	8792526150	18330	18360	18360	18330	1710
275	20240925	144000	8761138570	18360	18320	18370	18320	2252
276	20240925	143900	8719859390	18350	18360	18360	18320	4291
277	20240925	143800	8641179550	18360	18370	18380	18320	5188
278	20240925	143700	8546075040	18370	18380	18390	18340	1722
279	20240925	143600	8514475500	18370	18400	18400	18350	3992
280	20240925	143500	8441122930	18390	18420	18430	18390	2357
281	20240925	143400	8397756360	18430	18410	18440	18390	2386
282	20240925	143300	8353838100	18420	18420	18430	18400	3028
283	20240925	143200	8298094440	18420	18470	18470	18420	1680
284	20240925	143100	8267125240	18470	18470	18470	18430	1900
285	20240925	143000	8232078930	18450	18500	18500	18450	1739
286	20240925	142900	8199973420	18480	18490	18500	18460	1225
287	20240925	142800	8177343730	18500	18520	18520	18470	1938
288	20240925	142700	8141527850	18530	18510	18530	18490	1112
289	20240925	142600	8120953940	18520	18480	18520	18470	2763
290	20240925	142500	8069847910	18470	18490	18490	18450	1732
291	20240925	142400	8037877490	18500	18520	18520	18490	1750
292	20240925	142300	8005498440	18520	18510	18540	18510	1256
293	20240925	142200	7982237320	18520	18530	18530	18510	1994
294	20240925	142100	7945319000	18540	18540	18550	18530	1280
295	20240925	142000	7921587460	18550	18520	18570	18520	1479
296	20240925	141900	7894185250	18530	18570	18580	18530	1311
297	20240925	141800	7869863850	18560	18590	18590	18560	1837
298	20240925	141700	7835740440	18580	18610	18610	18580	1338
299	20240925	141600	7810872570	18600	18630	18640	18590	1250
300	20240925	141500	7787617090	18610	18650	18650	18610	1190
301	20240925	141400	7765468220	18620	18590	18620	18580	1736
302	20240925	141300	7733201580	18600	18620	18620	18590	1759
303	20240925	141200	7700478750	18610	18630	18640	18600	1181
304	20240925	141100	7678498260	18620	18680	18680	18620	1559
305	20240925	141000	7649459680	18680	18630	18680	18630	1670
306	20240925	140900	7618331220	18640	18700	18700	18640	1346
307	20240925	140800	7593227950	18700	18670	18700	18650	1460
308	20240925	140700	7565981410	18650	18680	18680	18650	1435
309	20240925	140600	7539211280	18680	18700	18700	18650	1223
310	20240925	140500	7516385720	18680	18690	18690	18660	1283
311	20240925	140400	7492433140	18680	18690	18690	18660	1143
312	20240925	140300	7471102930	18690	18680	18710	18680	1417
313	20240925	140200	7444633290	18660	18700	18700	18650	1339
314	20240925	140100	7419644360	18710	18670	18730	18670	1498
315	20240925	140000	7391663070	18670	18720	18720	18650	1131
316	20240925	135900	7370557930	18720	18720	18720	18660	868
317	20240925	135800	7354342800	18680	18750	18750	18660	1677
318	20240925	135700	7323015740	18740	18710	18790	18700	1018
319	20240925	135600	7303968310	18710	18680	18710	18660	912
320	20240925	135500	7286948990	18680	18700	18700	18660	1015
321	20240925	135400	7267997650	18700	18670	18700	18660	882
322	20240925	135300	7251523060	18670	18710	18720	18670	813
323	20240925	135200	7236331300	18710	18730	18730	18700	917
324	20240925	135100	7219175820	18720	18720	18720	18720	783
325	20240925	135000	7204518060	18710	18750	18750	18700	802
326	20240925	134900	7189511010	18760	18750	18760	18730	968
327	20240925	134800	7171367070	18750	18730	18760	18730	1124
328	20240925	134700	7150312840	18720	18730	18730	18700	765
329	20240925	134600	7136003970	18730	18720	18730	18700	805
330	20240925	134500	7120938170	18720	18700	18720	18670	1507
331	20240925	134400	7092777520	18700	18720	18720	18690	913
332	20240925	134300	7075706290	18700	18670	18700	18670	1206
333	20240925	134200	7053173610	18670	18700	18700	18670	784
334	20240925	134100	7038529240	18700	18690	18720	18690	1987
335	20240925	134000	7001383000	18680	18680	18690	18660	1276
336	20240925	133900	6977560300	18690	18720	18720	18680	989
337	20240925	133800	6959072050	18710	18720	18720	18700	1465
338	20240925	133700	6931660290	18730	18710	18740	18710	1156
339	20240925	133600	6910025400	18700	18730	18730	18700	842
340	20240925	133500	6894274430	18710	18750	18750	18700	844
341	20240925	133400	6878482540	18730	18730	18730	18710	801
342	20240925	133300	6863490480	18740	18720	18740	18720	900
343	20240925	133200	6846639060	18720	18740	18740	18710	3220
344	20240925	133100	6786318910	18740	18760	18760	18730	843
345	20240925	133000	6770527150	18780	18750	18780	18740	1859
346	20240925	132900	6735671490	18750	18760	18760	18750	541
347	20240925	132800	6725526460	18760	18780	18780	18760	1061
348	20240925	132700	6705617530	18780	18780	18790	18770	744
349	20240925	132600	6691646950	18790	18780	18790	18780	1200
350	20240925	132500	6669110490	18780	18780	18780	18770	954
351	20240925	132400	6651195520	18760	18750	18760	18740	899
352	20240925	132300	6634337490	18750	18790	18790	18740	702
353	20240925	132200	6621172700	18790	18780	18800	18770	1092
354	20240925	132100	6600665510	18780	18800	18890	18780	529
355	20240925	132000	6590719680	18750	18770	19000	18750	3805
356	20240925	131900	6519056720	18770	18780	18780	18760	569
357	20240925	131800	6508378110	18790	18790	18790	18780	786
358	20240925	131700	6493614430	18790	18780	18790	18780	840
359	20240925	131600	6477839220	18780	18780	18790	18770	628
360	20240925	131500	6466049100	18790	18790	18790	18760	597
361	20240925	131400	6454842590	18790	18790	18800	18770	531
362	20240925	131300	6444870940	18800	18810	18810	18780	623
363	20240925	131200	6433165070	18810	18820	18840	18810	948
364	20240925	131100	6415326610	18810	18820	18830	18810	911
365	20240925	131000	6398182650	18820	18820	18840	18810	1089
366	20240925	130900	6377694920	18800	18790	18820	18780	2063
367	20240925	130800	6338908460	18790	18750	18790	18750	653
368	20240925	130700	6326656110	18740	18770	18770	18740	1276
369	20240925	130600	6302729550	18770	18780	18780	18760	558
370	20240925	130500	6292259690	18780	18780	18780	18760	718
371	20240925	130400	6278787700	18790	18770	18790	18770	615
372	20240925	130300	6267243800	18750	18790	18790	18750	652
373	20240925	130200	6255005930	18800	18790	18800	18770	941
374	20240925	130100	6237339500	18800	18790	18810	18790	1239
375	20240925	130000	6214056670	18780	18820	18820	18780	465
376	20240925	125900	6205316420	18800	18810	18810	18800	325
377	20240925	125800	6199205990	18810	18790	18810	18790	278
378	20240925	125700	6193982190	18790	18800	18800	18760	1118
379	20240925	125600	6172994270	18800	18810	18810	18800	442
380	20240925	125500	6164682640	18810	18860	18860	18790	1230
381	20240925	125400	6141531320	18850	18810	18850	18810	1255
382	20240925	125300	6117907780	18820	18770	18830	18770	2272
383	20240925	125200	6075232420	18760	18810	18810	18760	2375
384	20240925	125100	6030636310	18800	18830	18830	18800	3201
385	20240925	125000	5970423510	18830	18880	18880	18820	770
386	20240925	124900	5955921290	18880	18860	18880	18850	413
387	20240925	124800	5948133480	18850	18870	18880	18820	579
388	20240925	124700	5937215680	18870	18880	18880	18860	1090
389	20240925	124600	5916648520	18880	18900	18910	18810	4784
390	20240925	124500	5826426990	18900	18900	18920	18900	926
391	20240925	124400	5808923980	18890	18920	18920	18890	1428
392	20240925	124300	5781944160	18930	18920	18930	18920	537
393	20240925	124200	5771783770	18900	18940	18940	18900	407
394	20240925	124100	5764082400	18940	18930	18940	18920	382
395	20240925	124000	5756852370	18920	18940	18940	18900	420
396	20240925	123900	5748902840	18940	18940	18950	18940	805
397	20240925	123800	5733653940	18930	18910	18940	18910	586
398	20240925	123700	5722567990	18920	18930	18930	18900	393
399	20240925	123600	5715137320	18940	18950	18950	18910	405
400	20240925	123500	5707473940	18940	18920	18940	18920	500
401	20240925	123400	5698012100	18910	18930	18930	18900	525
402	20240925	123300	5688085960	18920	18930	18930	18920	441
403	20240925	123200	5679741890	18950	18990	18990	18900	6601
404	20240925	123100	5554809410	18980	18980	18990	18950	430
405	20240925	123000	5546650770	18980	18970	18980	18970	866
406	20240925	122900	5530219220	18970	18970	18980	18960	215
407	20240925	122800	5526141920	18970	18970	18980	18950	256
408	20240925	122700	5521287530	18970	18970	18980	18970	403
409	20240925	122600	5513642610	18970	18980	18980	18950	253
410	20240925	122500	5508844790	18990	18980	19000	18980	450
411	20240925	122400	5500301110	18970	18950	18970	18950	197
412	20240925	122300	5496567720	18950	18940	18950	18930	556
413	20240925	122200	5486032650	18940	18950	18950	18920	894
414	20240925	122100	5469106680	18950	18940	18950	18940	261
415	20240925	122000	5464162340	18930	18940	18940	18910	449
416	20240925	121900	5455661680	18940	18950	18950	18920	181
417	20240925	121800	5452236050	18950	18940	18950	18910	1192
418	20240925	121700	5429677790	18950	18950	18950	18920	1538
419	20240925	121600	5400577370	18940	18930	18940	18910	1163
420	20240925	121500	5378580170	18920	18950	18950	18920	171
421	20240925	121400	5375342880	18940	18950	18950	18930	626
422	20240925	121300	5363483150	18960	18930	18960	18930	804
423	20240925	121200	5348248600	18920	18930	18940	18920	175
424	20240925	121100	5344937290	18930	18930	18930	18920	281
425	20240925	121000	5339619570	18930	18920	18930	18920	894
426	20240925	120900	5322704890	18920	18930	18930	18920	819
427	20240925	120800	5307209210	18920	18920	18930	18910	1999
428	20240925	120700	5269382740	18920	18940	18940	18900	2387
429	20240925	120600	5224229740	18940	18940	18940	18930	226
430	20240925	120500	5219951040	18940	18950	18950	18940	250
431	20240925	120400	5215215380	18940	18960	18960	18940	1052
432	20240925	120300	5195279360	18960	18970	18970	18960	296
433	20240925	120200	5189666840	18970	18960	18970	18960	454
434	20240925	120100	5181058390	18970	18980	18980	18960	429
435	20240925	120000	5172920910	18970	18970	18990	18960	561
436	20240925	115900	5162278620	18970	18990	18990	18960	1199
437	20240925	115800	5139535260	18980	18980	18990	18970	296
438	20240925	115700	5133916990	18990	19000	19000	18990	218
439	20240925	115600	5129776530	19000	19000	19010	19000	123
440	20240925	115500	5127439430	19000	19010	19010	18990	466
441	20240925	115400	5118585080	19000	19000	19000	18990	126
442	20240925	115300	5116191220	18990	18980	18990	18970	791
443	20240925	115200	5101178840	18980	18990	18990	18980	214
444	20240925	115100	5097117110	18980	19000	19000	18980	164
445	20240925	115000	5094003120	18990	19000	19000	18990	155
446	20240925	114900	5091058550	19000	19010	19010	19000	97
447	20240925	114800	5089215450	19010	19030	19030	19010	104
448	20240925	114700	5087237650	19030	19050	19050	19020	199
449	20240925	114600	5083448970	19020	19040	19040	19020	75
450	20240925	114500	5082022150	19050	19060	19070	19030	98
451	20240925	114400	5080155750	19070	19070	19070	19050	203
452	20240925	114300	5076285660	19070	19060	19070	19050	102
453	20240925	114200	5074341920	19050	19070	19070	19050	133
454	20240925	114100	5071807190	19070	19090	19090	19070	350
455	20240925	114000	5065130230	19090	19100	19100	19090	495
456	20240925	113900	5055679640	19090	19080	19100	19080	1480
457	20240925	113800	5027425950	19090	19070	19090	19060	368
458	20240925	113700	5020408090	19080	19040	19080	19040	197
459	20240925	113600	5016655140	19050	19020	19060	19020	382
460	20240925	113500	5009386680	19020	19020	19020	19000	149
461	20240925	113400	5006554060	19010	19020	19020	19000	84
462	20240925	113300	5004957240	19020	19010	19020	19000	711
463	20240925	113200	4991443880	19000	19020	19020	19000	117
464	20240925	113100	4989219590	19020	19040	19040	19020	281
465	20240925	113000	4983872990	19040	19040	19070	19040	493
466	20240925	112900	4974480890	19040	19010	19040	19010	285
467	20240925	112800	4969055740	19020	19010	19020	19010	198
468	20240925	112700	4965289800	19000	19010	19010	19000	149
469	20240925	112600	4962457890	19010	19020	19020	18980	228
470	20240925	112500	4958127240	19020	19010	19030	19010	1195
471	20240925	112400	4935401560	19010	19010	19020	19010	306
472	20240925	112300	4929584360	19000	19010	19020	19000	1794
473	20240925	112200	4895496050	19010	19000	19010	18990	453
474	20240925	112100	4886888930	18990	18990	19000	18990	113
475	20240925	112000	4884742970	18980	19010	19010	18980	134
476	20240925	111900	4882198460	19010	19010	19010	18990	390
477	20240925	111800	4874790800	19020	19020	19020	19000	78
478	20240925	111700	4873308500	18990	19000	19000	18990	99
479	20240925	111600	4871428100	18980	18980	18980	18970	457
480	20240925	111500	4862756710	18980	19020	19020	18980	101
481	20240925	111400	4860838210	19010	18980	19020	18980	967
482	20240925	111300	4842475000	18990	18990	18990	18980	488
483	20240925	111200	4833209870	19000	19010	19020	18990	348
484	20240925	111100	4826596370	19020	19000	19020	19000	1162
485	20240925	111000	4804518000	19000	19000	19010	19000	2359
486	20240925	110900	4759696850	19000	19010	19020	18990	153
487	20240925	110800	4756788280	19020	18990	19020	18990	246
488	20240925	110700	4752115690	18980	18980	18990	18970	1005
489	20240925	110600	4733041360	18990	19020	19020	18980	737
490	20240925	110500	4719046160	19010	19010	19010	19000	199
491	20240925	110400	4715263900	19010	19010	19010	19000	88
492	20240925	110300	4713591760	19010	19010	19010	19000	635
493	20240925	110200	4701526520	19010	19010	19010	19000	154
494	20240925	110100	4698599630	19010	19010	19020	19000	248
495	20240925	110000	4693885880	19010	19040	19040	19010	98
496	20240925	105900	4692021910	19030	19030	19040	19030	418
497	20240925	105800	4684065730	19030	19010	19030	19000	1315
498	20240925	105700	4659063420	19020	19020	19030	19010	251
499	20240925	105600	4654291420	19010	19020	19020	19010	143
500	20240925	105500	4651571820	19020	19010	19020	19000	148
501	20240925	105400	4648758980	19020	19010	19020	19000	234
502	20240925	105300	4644309380	19010	19000	19010	18990	110
503	20240925	105200	4642219660	19000	19000	19010	18980	273
504	20240925	105100	4637034140	19000	19020	19020	18990	561
505	20240925	105000	4626376240	19020	19010	19020	19000	175
506	20240925	104900	4623049860	19010	19010	19040	19000	324
507	20240925	104800	4616890530	19010	19000	19010	18990	693
508	20240925	104700	4603724220	19020	19030	19030	19000	524
509	20240925	104600	4593759490	19030	18990	19100	18990	1535
510	20240925	104500	4564514000	18980	19010	19030	18980	1880
511	20240925	104400	4528798430	19010	19020	19030	19010	434
512	20240925	104300	4520544680	19020	19000	19040	18990	2875
513	20240925	104200	4465877010	18990	19010	19010	18990	138
514	20240925	104100	4463255740	19000	18980	19000	18980	935
515	20240925	104000	4445500530	18970	18930	18970	18920	892
516	20240925	103900	4428608230	18920	18930	18930	18920	88
517	20240925	103800	4426943140	18920	18930	18930	18920	218
518	20240925	103700	4422817130	18930	18920	18940	18910	1852
519	20240925	103600	4387777450	18920	18930	18940	18920	1242
520	20240925	103500	4364273640	18920	18940	18940	18920	847
521	20240925	103400	4348241010	18940	18950	18960	18930	599
522	20240925	103300	4336895140	18950	18950	18960	18940	795
523	20240925	103200	4321832980	18960	18950	18960	18940	106
524	20240925	103100	4319824470	18960	18940	18960	18940	208
525	20240925	103000	4315883710	18960	18950	18960	18940	78
526	20240925	102900	4314405020	18940	18940	18950	18940	309
527	20240925	102800	4308551500	18950	18930	18950	18930	246
528	20240925	102700	4303894480	18920	18920	18930	18920	664
529	20240925	102600	4291331480	18930	18930	18930	18920	1560
530	20240925	102500	4261814370	18930	18950	18950	18920	915
531	20240925	102400	4244483180	18950	18940	18950	18940	105
532	20240925	102300	4242494460	18940	18940	18950	18930	745
533	20240925	102200	4228382320	18940	18940	18940	18920	327
534	20240925	102100	4222192780	18940	18940	18940	18920	1001
535	20240925	102000	4203241770	18920	18920	18940	18920	679
536	20240925	101900	4190393230	18920	18920	18930	18900	4403
537	20240925	101800	4107109080	18920	18960	18960	18910	1720
538	20240925	101700	4074532840	18960	18980	18980	18960	529
539	20240925	101600	4064498290	18980	18970	18990	18970	1303
540	20240925	101500	4039770780	18960	18980	19000	18960	3696
541	20240925	101400	3969626460	18980	19030	19030	18980	4148
542	20240925	101300	3890853620	19020	19040	19040	19010	2732
543	20240925	101200	3838897640	19070	19080	19080	19020	4390
544	20240925	101100	3755294340	19080	19100	19110	19080	390
545	20240925	101000	3747848420	19110	19100	19110	19090	405
546	20240925	100900	3740114610	19110	19100	19110	19080	2215
547	20240925	100800	3697820470	19100	19120	19140	19100	1069
548	20240925	100700	3677391230	19110	19110	19140	19110	1528
549	20240925	100600	3648189940	19120	19150	19150	19100	3668
550	20240925	100500	3578057060	19150	19150	19150	19150	696
551	20240925	100400	3564728660	19150	19170	19190	19150	2529
552	20240925	100300	3516277590	19180	19160	19200	19160	1864
553	20240925	100200	3480513390	19160	19210	19210	19160	4335
554	20240925	100100	3397383080	19200	19280	19280	19190	3039
555	20240925	100000	3338956570	19280	19310	19310	19260	1425
556	20240925	095900	3311483890	19310	19360	19360	19300	2666
557	20240925	095800	3259944510	19360	19350	19370	19340	1838
558	20240925	095700	3224372610	19340	19310	19340	19310	2608
559	20240925	095600	3173969160	19310	19290	19310	19280	968
560	20240925	095500	3155285280	19280	19250	19280	19250	2059
561	20240925	095400	3115616110	19250	19240	19260	19220	1319
562	20240925	095300	3090246570	19240	19240	19240	19230	904
563	20240925	095200	3072861080	19240	19270	19270	19240	1194
564	20240925	095100	3049883470	19250	19280	19280	19240	2773
565	20240925	095000	2996498010	19280	19330	19350	19280	2350
566	20240925	094900	2951107830	19330	19290	19330	19280	2454
567	20240925	094800	2903728190	19280	19260	19300	19240	3033
568	20240925	094700	2845259020	19250	19220	19250	19220	1583
569	20240925	094600	2814799480	19230	19210	19230	19200	1160
570	20240925	094500	2792516800	19200	19250	19250	19200	3889
571	20240925	094400	2717726780	19250	19240	19250	19220	1159
572	20240925	094300	2695441170	19240	19240	19240	19190	3084
573	20240925	094200	2636206760	19240	19290	19290	19230	3473
574	20240925	094100	2569327560	19270	19310	19320	19270	2834
575	20240925	094000	2514627300	19320	19350	19370	19320	3411
576	20240925	093900	2448628000	19350	19320	19360	19300	4422
577	20240925	093800	2363121580	19300	19390	19410	19300	8049
578	20240925	093700	2207460710	19370	19250	19410	19230	17366
579	20240925	093600	1872097090	19240	19190	19260	19190	5497
580	20240925	093500	1766450770	19190	19200	19220	19160	5948
581	20240925	093400	1652276380	19200	19150	19200	19150	3779
582	20240925	093300	1579782480	19170	19130	19170	19100	4827
583	20240925	093200	1487394860	19110	19100	19130	19090	3701
584	20240925	093100	1416674280	19090	19070	19100	19070	1488
585	20240925	093000	1388277050	19060	19030	19060	19000	1863
586	20240925	092900	1352837910	19030	19100	19100	19030	2302
587	20240925	092800	1308948350	19100	19100	19110	19070	2431
588	20240925	092700	1262529910	19100	19110	19120	19030	3605
589	20240925	092600	1193736150	19110	19040	19120	19040	3584
590	20240925	092500	1125322080	19050	19050	19050	19000	906
591	20240925	092400	1108079080	19050	19080	19080	19050	1382
592	20240925	092300	1081734760	19070	18960	19100	18950	6651
593	20240925	092200	955131610	18950	18930	18960	18930	2505
594	20240925	092100	907668520	18930	18910	18930	18910	1535
595	20240925	092000	878624790	18900	18920	18920	18860	1222
596	20240925	091900	855526970	18930	18840	18930	18840	1462
597	20240925	091800	827899550	18820	18920	18930	18690	7500
598	20240925	091700	686492310	18930	18830	18950	18830	7783
599	20240925	091600	539318910	18850	18820	18870	18820	2536
600	20240925	091500	491550210	18800	18870	18870	18800	1697
601	20240925	091400	459592980	18880	18890	18900	18870	2208
602	20240925	091300	417882590	18890	18810	18910	18810	3994
603	20240925	091200	342581020	18810	18770	18810	18770	1581
604	20240925	091100	312865170	18780	18750	18780	18730	3387
605	20240925	091000	249341180	18740	18690	18750	18690	2510
606	20240925	090900	202361650	18690	18640	18690	18610	1199
607	20240925	090800	179997650	18630	18610	18630	18600	447
608	20240925	090700	171677830	18610	18600	18610	18600	214
609	20240925	090600	167696520	18600	18650	18660	18600	1403
610	20240925	090500	141539750	18640	18610	18640	18580	763
611	20240925	090400	127323060	18620	18590	18620	18580	671
612	20240925	090300	114842260	18590	18630	18630	18590	940
613	20240925	090200	97350300	18610	18590	18640	18590	865
614	20240925	090100	81254020	18570	18580	18580	18550	214
615	20240925	090000	77280110	18590	18550	18590	18510	4167