KissMeData/060370/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	194100	2284599110	18820	18820	18820	18820	3013
3	20240923	194000	2284599110	18820	18820	18820	18820	0
4	20240923	193900	2284599110	18820	18820	18820	18820	0
5	20240923	193800	2284599110	18820	18820	18820	18820	0
6	20240923	193700	2284599110	18820	18820	18820	18820	0
7	20240923	193600	2284599110	18820	18820	18820	18820	0
8	20240923	193500	2284599110	18820	18820	18820	18820	0
9	20240923	193400	2284599110	18820	18820	18820	18820	0
10	20240923	193300	2284599110	18820	18820	18820	18820	0
11	20240923	193200	2284599110	18820	18820	18820	18820	0
12	20240923	193100	2284599110	18820	18820	18820	18820	0
13	20240923	193000	2284599110	18820	18820	18820	18820	0
14	20240923	192900	2284599110	18820	18820	18820	18820	0
15	20240923	192800	2284599110	18820	18820	18820	18820	0
16	20240923	192700	2284599110	18820	18820	18820	18820	0
17	20240923	192600	2284599110	18820	18820	18820	18820	0
18	20240923	192500	2284599110	18820	18820	18820	18820	0
19	20240923	192400	2284599110	18820	18820	18820	18820	0
20	20240923	192300	2284599110	18820	18820	18820	18820	0
21	20240923	192200	2284599110	18820	18820	18820	18820	0
22	20240923	192100	2284599110	18820	18820	18820	18820	0
23	20240923	192000	2284599110	18820	18820	18820	18820	0
24	20240923	191900	2284599110	18820	18820	18820	18820	0
25	20240923	191800	2284599110	18820	18820	18820	18820	0
26	20240923	191700	2284599110	18820	18820	18820	18820	0
27	20240923	191600	2284599110	18820	18820	18820	18820	0
28	20240923	191500	2284599110	18820	18820	18820	18820	0
29	20240923	191400	2284599110	18820	18820	18820	18820	0
30	20240923	191300	2284599110	18820	18820	18820	18820	0
31	20240923	191200	2284599110	18820	18820	18820	18820	0
32	20240923	191100	2284599110	18820	18820	18820	18820	3013
33	20240923	191000	2284599110	18820	18820	18820	18820	0
34	20240923	190900	2284599110	18820	18820	18820	18820	0
35	20240923	190800	2284599110	18820	18820	18820	18820	0
36	20240923	190700	2284599110	18820	18820	18820	18820	0
37	20240923	190600	2284599110	18820	18820	18820	18820	0
38	20240923	190500	2284599110	18820	18820	18820	18820	0
39	20240923	190400	2284599110	18820	18820	18820	18820	0
40	20240923	190300	2284599110	18820	18820	18820	18820	0
41	20240923	190200	2284599110	18820	18820	18820	18820	0
42	20240923	190100	2284599110	18820	18820	18820	18820	0
43	20240923	190000	2284599110	18820	18820	18820	18820	0
44	20240923	185900	2284599110	18820	18820	18820	18820	0
45	20240923	185800	2284599110	18820	18820	18820	18820	0
46	20240923	185700	2284599110	18820	18820	18820	18820	0
47	20240923	185600	2284599110	18820	18820	18820	18820	0
48	20240923	185500	2284599110	18820	18820	18820	18820	0
49	20240923	185400	2284599110	18820	18820	18820	18820	0
50	20240923	185300	2284599110	18820	18820	18820	18820	0
51	20240923	185200	2284599110	18820	18820	18820	18820	0
52	20240923	185100	2284599110	18820	18820	18820	18820	0
53	20240923	185000	2284599110	18820	18820	18820	18820	0
54	20240923	184900	2284599110	18820	18820	18820	18820	0
55	20240923	184800	2284599110	18820	18820	18820	18820	0
56	20240923	184700	2284599110	18820	18820	18820	18820	0
57	20240923	184600	2284599110	18820	18820	18820	18820	0
58	20240923	184500	2284599110	18820	18820	18820	18820	0
59	20240923	184400	2284599110	18820	18820	18820	18820	0
60	20240923	184300	2284599110	18820	18820	18820	18820	0
61	20240923	184200	2284599110	18820	18820	18820	18820	0
62	20240923	184100	2284599110	18820	18820	18820	18820	3013
63	20240923	184000	2284599110	18820	18820	18820	18820	0
64	20240923	183900	2284599110	18820	18820	18820	18820	0
65	20240923	183800	2284599110	18820	18820	18820	18820	0
66	20240923	183700	2284599110	18820	18820	18820	18820	0
67	20240923	183600	2284599110	18820	18820	18820	18820	0
68	20240923	183500	2284599110	18820	18820	18820	18820	0
69	20240923	183400	2284599110	18820	18820	18820	18820	0
70	20240923	183300	2284599110	18820	18820	18820	18820	0
71	20240923	183200	2284599110	18820	18820	18820	18820	0
72	20240923	183100	2284599110	18820	18820	18820	18820	0
73	20240923	183000	2284599110	18820	18820	18820	18820	0
74	20240923	182900	2284599110	18820	18820	18820	18820	0
75	20240923	182800	2284599110	18820	18820	18820	18820	0
76	20240923	182700	2284599110	18820	18820	18820	18820	0
77	20240923	182600	2284599110	18820	18820	18820	18820	0
78	20240923	182500	2284599110	18820	18820	18820	18820	0
79	20240923	182400	2284599110	18820	18820	18820	18820	0
80	20240923	182300	2284599110	18820	18820	18820	18820	0
81	20240923	182200	2284599110	18820	18820	18820	18820	0
82	20240923	182100	2284599110	18820	18820	18820	18820	0
83	20240923	182000	2284599110	18820	18820	18820	18820	0
84	20240923	181900	2284599110	18820	18820	18820	18820	0
85	20240923	181800	2284599110	18820	18820	18820	18820	0
86	20240923	181700	2284599110	18820	18820	18820	18820	0
87	20240923	181600	2284599110	18820	18820	18820	18820	0
88	20240923	181500	2284599110	18820	18820	18820	18820	0
89	20240923	181400	2284599110	18820	18820	18820	18820	0
90	20240923	181300	2284599110	18820	18820	18820	18820	0
91	20240923	181200	2284599110	18820	18820	18820	18820	0
92	20240923	181100	2284599110	18820	18820	18820	18820	3013
93	20240923	181000	2284599110	18820	18820	18820	18820	0
94	20240923	180900	2284599110	18820	18820	18820	18820	0
95	20240923	180800	2284599110	18820	18820	18820	18820	0
96	20240923	180700	2284599110	18820	18820	18820	18820	0
97	20240923	180600	2284599110	18820	18820	18820	18820	0
98	20240923	180500	2284599110	18820	18820	18820	18820	0
99	20240923	180400	2284599110	18820	18820	18820	18820	0
100	20240923	180300	2284599110	18820	18820	18820	18820	0
101	20240923	180200	2284599110	18820	18820	18820	18820	0
102	20240923	180100	2284599110	18820	18820	18820	18820	0
103	20240923	180000	2284599110	18820	18820	18820	18820	0
104	20240923	175900	2284599110	18820	18820	18820	18820	0
105	20240923	175800	2284599110	18820	18820	18820	18820	0
106	20240923	175700	2284599110	18820	18820	18820	18820	0
107	20240923	175600	2284599110	18820	18820	18820	18820	0
108	20240923	175500	2284599110	18820	18820	18820	18820	0
109	20240923	175400	2284599110	18820	18820	18820	18820	0
110	20240923	175300	2284599110	18820	18820	18820	18820	0
111	20240923	175200	2284599110	18820	18820	18820	18820	0
112	20240923	175100	2284599110	18820	18820	18820	18820	0
113	20240923	175000	2284599110	18820	18820	18820	18820	0
114	20240923	174900	2284599110	18820	18820	18820	18820	0
115	20240923	174800	2284599110	18820	18820	18820	18820	0
116	20240923	174700	2284599110	18820	18820	18820	18820	0
117	20240923	174600	2284599110	18820	18820	18820	18820	0
118	20240923	174500	2284599110	18820	18820	18820	18820	0
119	20240923	174400	2284599110	18820	18820	18820	18820	0
120	20240923	174300	2284599110	18820	18820	18820	18820	0
121	20240923	174200	2284599110	18820	18820	18820	18820	0
122	20240923	174100	2284599110	18820	18820	18820	18820	3013
123	20240923	174000	2284599110	18820	18820	18820	18820	0
124	20240923	173900	2284599110	18820	18820	18820	18820	0
125	20240923	173800	2284599110	18820	18820	18820	18820	0
126	20240923	173700	2284599110	18820	18820	18820	18820	0
127	20240923	173600	2284599110	18820	18820	18820	18820	0
128	20240923	173500	2284599110	18820	18820	18820	18820	0
129	20240923	173400	2284599110	18820	18820	18820	18820	0
130	20240923	173300	2284599110	18820	18820	18820	18820	0
131	20240923	173200	2284599110	18820	18820	18820	18820	0
132	20240923	173100	2284599110	18820	18820	18820	18820	0
133	20240923	173000	2284599110	18820	18820	18820	18820	0
134	20240923	172900	2284599110	18820	18820	18820	18820	0
135	20240923	172800	2284599110	18820	18820	18820	18820	0
136	20240923	172700	2284599110	18820	18820	18820	18820	0
137	20240923	172600	2284599110	18820	18820	18820	18820	0
138	20240923	172500	2284599110	18820	18820	18820	18820	0
139	20240923	172400	2284599110	18820	18820	18820	18820	0
140	20240923	172300	2284599110	18820	18820	18820	18820	0
141	20240923	172200	2284599110	18820	18820	18820	18820	0
142	20240923	172100	2284599110	18820	18820	18820	18820	0
143	20240923	172000	2284599110	18820	18820	18820	18820	0
144	20240923	171900	2284599110	18820	18820	18820	18820	0
145	20240923	171800	2284599110	18820	18820	18820	18820	0
146	20240923	171700	2284599110	18820	18820	18820	18820	0
147	20240923	171600	2284599110	18820	18820	18820	18820	0
148	20240923	171500	2284599110	18820	18820	18820	18820	0
149	20240923	171400	2284599110	18820	18820	18820	18820	0
150	20240923	171300	2284599110	18820	18820	18820	18820	0
151	20240923	171200	2284599110	18820	18820	18820	18820	0
152	20240923	171100	2284599110	18820	18820	18820	18820	3013
153	20240923	171000	2284599110	18820	18820	18820	18820	0
154	20240923	170900	2284599110	18820	18820	18820	18820	0
155	20240923	170800	2284599110	18820	18820	18820	18820	0
156	20240923	170700	2284599110	18820	18820	18820	18820	0
157	20240923	170600	2284599110	18820	18820	18820	18820	0
158	20240923	170500	2284599110	18820	18820	18820	18820	0
159	20240923	170400	2284599110	18820	18820	18820	18820	0
160	20240923	170300	2284599110	18820	18820	18820	18820	0
161	20240923	170200	2284599110	18820	18820	18820	18820	0
162	20240923	170100	2284599110	18820	18820	18820	18820	0
163	20240923	170000	2284599110	18820	18820	18820	18820	0
164	20240923	165900	2284599110	18820	18820	18820	18820	0
165	20240923	165800	2284599110	18820	18820	18820	18820	0
166	20240923	165700	2284599110	18820	18820	18820	18820	0
167	20240923	165600	2284599110	18820	18820	18820	18820	0
168	20240923	165500	2284599110	18820	18820	18820	18820	0
169	20240923	165400	2284599110	18820	18820	18820	18820	0
170	20240923	165300	2284599110	18820	18820	18820	18820	0
171	20240923	165200	2284599110	18820	18820	18820	18820	0
172	20240923	165100	2284599110	18820	18820	18820	18820	0
173	20240923	165000	2284599110	18820	18820	18820	18820	0
174	20240923	164900	2284599110	18820	18820	18820	18820	0
175	20240923	164800	2284599110	18820	18820	18820	18820	0
176	20240923	164700	2284599110	18820	18820	18820	18820	0
177	20240923	164600	2284599110	18820	18820	18820	18820	0
178	20240923	164500	2284599110	18820	18820	18820	18820	0
179	20240923	164400	2284599110	18820	18820	18820	18820	0
180	20240923	164300	2284599110	18820	18820	18820	18820	0
181	20240923	164200	2284599110	18820	18820	18820	18820	0
182	20240923	164100	2284599110	18820	18820	18820	18820	3013
183	20240923	164000	2284599110	18820	18820	18820	18820	0
184	20240923	163900	2284599110	18820	18820	18820	18820	0
185	20240923	163800	2284599110	18820	18820	18820	18820	0
186	20240923	163700	2284599110	18820	18820	18820	18820	0
187	20240923	163600	2284599110	18820	18820	18820	18820	0
188	20240923	163500	2284599110	18820	18820	18820	18820	0
189	20240923	163400	2284599110	18820	18820	18820	18820	0
190	20240923	163300	2284599110	18820	18820	18820	18820	0
191	20240923	163200	2284599110	18820	18820	18820	18820	0
192	20240923	163100	2284599110	18820	18820	18820	18820	0
193	20240923	163000	2284599110	18820	18820	18820	18820	0
194	20240923	162900	2284599110	18820	18820	18820	18820	0
195	20240923	162800	2284599110	18820	18820	18820	18820	0
196	20240923	162700	2284599110	18820	18820	18820	18820	0
197	20240923	162600	2284599110	18820	18820	18820	18820	0
198	20240923	162500	2284599110	18820	18820	18820	18820	0
199	20240923	162400	2284599110	18820	18820	18820	18820	0
200	20240923	162300	2284599110	18820	18820	18820	18820	0
201	20240923	162200	2284599110	18820	18820	18820	18820	0
202	20240923	162100	2284599110	18820	18820	18820	18820	0
203	20240923	162000	2284599110	18820	18820	18820	18820	0
204	20240923	161900	2284599110	18820	18820	18820	18820	0
205	20240923	161800	2284599110	18820	18820	18820	18820	0
206	20240923	161700	2284599110	18820	18820	18820	18820	0
207	20240923	161600	2284599110	18820	18820	18820	18820	0
208	20240923	161500	2284599110	18820	18820	18820	18820	0
209	20240923	161400	2284599110	18820	18820	18820	18820	0
210	20240923	161300	2284599110	18820	18820	18820	18820	0
211	20240923	161200	2284599110	18820	18820	18820	18820	0
212	20240923	161100	2284599110	18820	18820	18820	18820	3013
213	20240923	161000	2284599110	18820	18820	18820	18820	0
214	20240923	160900	2284599110	18820	18820	18820	18820	0
215	20240923	160800	2284599110	18820	18820	18820	18820	0
216	20240923	160700	2284599110	18820	18820	18820	18820	0
217	20240923	160600	2284599110	18820	18820	18820	18820	0
218	20240923	160500	2284599110	18820	18820	18820	18820	0
219	20240923	160400	2284599110	18820	18820	18820	18820	0
220	20240923	160300	2284599110	18820	18820	18820	18820	0
221	20240923	160200	2284599110	18820	18820	18820	18820	0
222	20240923	160100	2284599110	18820	18820	18820	18820	0
223	20240923	160000	2284599110	18820	18820	18820	18820	0
224	20240923	155900	2284599110	18820	18820	18820	18820	0
225	20240923	155800	2284599110	18820	18820	18820	18820	0
226	20240923	155700	2284599110	18820	18820	18820	18820	0
227	20240923	155600	2284599110	18820	18820	18820	18820	0
228	20240923	155500	2284599110	18820	18820	18820	18820	0
229	20240923	155400	2284599110	18820	18820	18820	18820	0
230	20240923	155300	2284599110	18820	18820	18820	18820	0
231	20240923	155200	2284599110	18820	18820	18820	18820	0
232	20240923	155100	2284599110	18820	18820	18820	18820	0
233	20240923	155000	2284599110	18820	18820	18820	18820	0
234	20240923	154900	2284599110	18820	18820	18820	18820	0
235	20240923	154800	2284599110	18820	18820	18820	18820	0
236	20240923	154700	2284599110	18820	18820	18820	18820	0
237	20240923	154600	2284599110	18820	18820	18820	18820	0
238	20240923	154500	2284599110	18820	18820	18820	18820	0
239	20240923	154400	2284599110	18820	18820	18820	18820	0
240	20240923	154300	2284599110	18820	18820	18820	18820	0
241	20240923	154200	2284599110	18820	18820	18820	18820	0
242	20240923	154100	2284599110	18820	18820	18820	18820	3013
243	20240923	154000	2284599110	18820	18820	18820	18820	0
244	20240923	153900	2284599110	18820	18820	18820	18820	0
245	20240923	153800	2284599110	18820	18820	18820	18820	0
246	20240923	153700	2284599110	18820	18820	18820	18820	0
247	20240923	153600	2284599110	18820	18820	18820	18820	0
248	20240923	153500	2284599110	18820	18820	18820	18820	0
249	20240923	153400	2284599110	18820	18820	18820	18820	0
250	20240923	153300	2284599110	18820	18820	18820	18820	0
251	20240923	153200	2284599110	18820	18820	18820	18820	0
252	20240923	153100	2284599110	18820	18820	18820	18820	0
253	20240923	153000	2284599110	18820	18820	18820	18820	3013
254	20240923	152900	2227894450	18760	18760	18760	18760	0
255	20240923	152800	2227894450	18760	18760	18760	18760	0
256	20240923	152700	2227894450	18760	18760	18760	18760	0
257	20240923	152600	2227894450	18760	18760	18760	18760	0
258	20240923	152500	2227894450	18760	18760	18760	18760	0
259	20240923	152400	2227894450	18760	18760	18760	18760	0
260	20240923	152300	2227894450	18760	18760	18760	18760	0
261	20240923	152200	2227894450	18760	18760	18760	18760	0
262	20240923	152100	2227894450	18760	18760	18760	18760	0
263	20240923	152000	2227894450	18760	18760	18760	18760	0
264	20240923	151900	2227894450	18760	18900	18900	18760	2514
265	20240923	151800	2180510010	18900	18920	18920	18890	1124
266	20240923	151700	2159262390	18920	18950	18950	18920	2953
267	20240923	151600	2103346390	18970	18970	18970	18970	50
268	20240923	151500	2102397890	18970	18980	18980	18950	1241
269	20240923	151400	2078859300	18980	18970	18980	18970	233
270	20240923	151300	2074438790	18970	18970	18970	18970	78
271	20240923	151200	2072959130	18970	18980	18990	18960	303
272	20240923	151100	2067212350	18980	18970	18980	18960	270
273	20240923	151000	2062089840	18970	19000	19000	18970	1292
274	20240923	150900	2037548870	18980	18980	18980	18980	19
275	20240923	150800	2037188250	18980	18970	18980	18960	105
276	20240923	150700	2035196160	18970	18960	18970	18960	228
277	20240923	150600	2030873240	18960	18950	18960	18950	109
278	20240923	150500	2028807650	18950	18950	18950	18950	144
279	20240923	150400	2026078850	18950	18950	18950	18950	2
280	20240923	150300	2026040950	18950	18950	18950	18940	1072
281	20240923	150200	2005729950	18950	18950	18950	18950	1
282	20240923	150100	2005711000	18950	18960	18960	18950	355
283	20240923	150000	1998983650	18960	18960	18960	18960	20
284	20240923	145900	1998604450	18960	18980	18990	18960	2016
285	20240923	145800	1960372090	18990	18990	18990	18990	5
286	20240923	145700	1960277140	18980	18980	18980	18980	0
287	20240923	145600	1960277140	18980	19000	19000	18980	497
288	20240923	145500	1950837330	19000	19000	19000	19000	0
289	20240923	145400	1950837330	19000	19000	19000	19000	0
290	20240923	145300	1950837330	19000	19000	19000	19000	0
291	20240923	145200	1950837330	19000	19000	19000	19000	458
292	20240923	145100	1942135330	19000	19000	19000	19000	0
293	20240923	145000	1942135330	19000	19000	19000	19000	81
294	20240923	144900	1940596330	19000	19000	19000	19000	41
295	20240923	144800	1939817330	19000	19000	19000	19000	1
296	20240923	144700	1939798330	19000	19000	19010	19000	59
297	20240923	144600	1938676830	19000	19000	19000	19000	20
298	20240923	144500	1938296830	19000	19000	19000	19000	0
299	20240923	144400	1938296830	19000	19010	19020	19000	215
300	20240923	144300	1934210550	19020	19030	19030	19020	238
301	20240923	144200	1929683720	19020	19030	19030	19020	45
302	20240923	144100	1928827810	19050	19050	19050	19050	0
303	20240923	144000	1928827810	19050	19020	19050	19020	225
304	20240923	143900	1924546080	19020	19020	19100	19020	415
305	20240923	143800	1916636630	19020	19020	19020	19020	0
306	20240923	143700	1916636630	19020	19020	19020	19020	0
307	20240923	143600	1916636630	19020	19020	19020	19020	101
308	20240923	143500	1914715610	19020	19000	19030	19000	66
309	20240923	143400	1913460640	18990	18990	18990	18990	7
310	20240923	143300	1913327710	18990	18990	18990	18990	10
311	20240923	143200	1913137810	18990	18990	18990	18990	120
312	20240923	143100	1910859010	19030	18990	19030	18990	245
313	20240923	143000	1906206420	18970	18980	18980	18970	100
314	20240923	142900	1904309410	18970	18970	18970	18970	177
315	20240923	142800	1900951720	18960	18970	18970	18960	791
316	20240923	142700	1885946750	18970	18970	18970	18960	230
317	20240923	142600	1881583770	18960	18960	18960	18960	56
318	20240923	142500	1880522010	18960	18960	18960	18960	53
319	20240923	142400	1879517130	18950	18950	18950	18950	24
320	20240923	142300	1879062330	18970	18970	18970	18970	27
321	20240923	142200	1878550140	18970	18970	18980	18970	31
322	20240923	142100	1877962060	18970	18950	18970	18950	304
323	20240923	142000	1872201220	18950	18950	18950	18950	0
324	20240923	141900	1872201220	18950	18960	18960	18950	2663
325	20240923	141800	1821730970	18960	18960	18970	18960	81
326	20240923	141700	1820194760	18950	18960	18960	18950	124
327	20240923	141600	1817844950	18960	18980	18980	18950	285
328	20240923	141500	1812440260	18980	18990	18990	18980	76
329	20240923	141400	1810997220	18980	19010	19010	18970	4622
330	20240923	141300	1723176770	19010	19010	19010	19010	3
331	20240923	141200	1723119740	19010	19020	19020	19010	314
332	20240923	141100	1717150100	19010	19060	19060	19010	2739
333	20240923	141000	1665014250	19060	19060	19060	19060	11
334	20240923	140900	1664804590	19050	19060	19060	19050	125
335	20240923	140800	1662422200	19060	19060	19060	19060	119
336	20240923	140700	1660154060	19060	19060	19070	19060	165
337	20240923	140600	1657008660	19070	19060	19070	19060	143
338	20240923	140500	1654283070	19060	19060	19060	19060	0
339	20240923	140400	1654283070	19060	19070	19070	19060	29
340	20240923	140300	1653730060	19070	19070	19070	19070	0
341	20240923	140200	1653730060	19070	19070	19070	19070	0
342	20240923	140100	1653730060	19070	19070	19070	19070	10
343	20240923	140000	1653539360	19060	19070	19070	19060	17
344	20240923	135900	1653215240	19070	19070	19070	19070	9
345	20240923	135800	1653043610	19070	19070	19070	19070	66
346	20240923	135700	1651784990	19070	19070	19070	19070	10
347	20240923	135600	1651594290	19060	19110	19110	19060	1748
348	20240923	135500	1618254080	19110	19110	19110	19110	32
349	20240923	135400	1617642560	19110	19100	19110	19090	50
350	20240923	135300	1616687560	19100	19100	19100	19100	13
351	20240923	135200	1616439260	19090	19090	19090	19090	40
352	20240923	135100	1615675660	19090	19090	19090	19090	0
353	20240923	135000	1615675660	19090	19090	19090	19090	1
354	20240923	134900	1615656570	19100	19080	19100	19080	82
355	20240923	134800	1614091990	19080	19080	19080	19080	109
356	20240923	134700	1612012270	19080	19080	19080	19080	0
357	20240923	134600	1612012270	19080	19080	19080	19080	42
358	20240923	134500	1611210910	19090	19090	19090	19090	0
359	20240923	134400	1611210910	19090	19080	19090	19080	100
360	20240923	134300	1609302410	19090	19090	19090	19090	17
361	20240923	134200	1608977880	19090	19090	19090	19090	45
362	20240923	134100	1608118830	19100	19100	19100	19100	225
363	20240923	134000	1603821330	19100	19080	19110	19080	142
364	20240923	133900	1601108630	19080	19080	19080	19080	141
365	20240923	133800	1598418350	19080	19070	19080	19070	56
366	20240923	133700	1597350410	19080	19080	19080	19080	2
367	20240923	133600	1597312250	19070	19070	19070	19070	0
368	20240923	133500	1597312250	19070	19070	19070	19070	12
369	20240923	133400	1597083410	19070	19070	19070	19070	0
370	20240923	133300	1597083410	19070	19070	19070	19070	0
371	20240923	133200	1597083410	19070	19070	19070	19070	8
372	20240923	133100	1596930850	19080	19080	19080	19080	5
373	20240923	133000	1596835450	19080	19080	19080	19080	0
374	20240923	132900	1596835450	19080	19080	19080	19080	0
375	20240923	132800	1596835450	19080	19070	19080	19070	7
376	20240923	132700	1596701940	19070	19070	19070	19070	0
377	20240923	132600	1596701940	19070	19070	19070	19070	17
378	20240923	132500	1596377750	19070	19070	19070	19070	0
379	20240923	132400	1596377750	19070	19070	19070	19070	70
380	20240923	132300	1595042850	19080	19070	19080	19070	24
381	20240923	132200	1594585140	19070	19070	19070	19070	52
382	20240923	132100	1593593500	19070	19070	19070	19070	1
383	20240923	132000	1593574430	19070	19080	19080	19070	70
384	20240923	131900	1592239430	19090	19090	19090	19090	0
385	20240923	131800	1592239430	19090	19090	19090	19090	51
386	20240923	131700	1591265840	19070	19090	19090	19070	112
387	20240923	131600	1589129960	19100	19100	19100	19070	1001
388	20240923	131500	1570023800	19100	19100	19100	19100	0
389	20240923	131400	1570023800	19100	19100	19100	19100	283
390	20240923	131300	1564618500	19100	19100	19100	19100	1
391	20240923	131200	1564599400	19100	19100	19100	19100	0
392	20240923	131100	1564599400	19100	19100	19100	19100	0
393	20240923	131000	1564599400	19100	19080	19100	19080	51
394	20240923	130900	1563625320	19080	19090	19090	19080	300
395	20240923	130800	1557901220	19080	19080	19080	19080	0
396	20240923	130700	1557901220	19080	19080	19080	19080	0
397	20240923	130600	1557901220	19080	19080	19080	19080	0
398	20240923	130500	1557901220	19080	19110	19120	19080	622
399	20240923	130400	1546026950	19120	19120	19120	19120	0
400	20240923	130300	1546026950	19120	19120	19120	19120	0
401	20240923	130200	1546026950	19120	19120	19120	19120	27
402	20240923	130100	1545510710	19120	19090	19120	19090	95
403	20240923	130000	1543696150	19080	19120	19120	19080	333
404	20240923	125900	1537338710	19120	19120	19120	19120	0
405	20240923	125800	1537338710	19120	19120	19120	19120	3
406	20240923	125700	1537281350	19120	19120	19120	19120	38
407	20240923	125600	1536554790	19120	19110	19120	19110	148
408	20240923	125500	1533726270	19120	19110	19120	19090	387
409	20240923	125400	1526332430	19120	19120	19120	19120	138
410	20240923	125300	1523693870	19120	19130	19130	19120	12
411	20240923	125200	1523464320	19140	19140	19140	19140	35
412	20240923	125100	1522794420	19140	19140	19140	19140	12
413	20240923	125000	1522564740	19130	19120	19130	19120	161
414	20240923	124900	1519485530	19120	19170	19170	19120	2363
415	20240923	124800	1474249030	19160	19170	19170	19160	4
416	20240923	124700	1474172360	19180	19180	19180	19170	112
417	20240923	124600	1472025250	19190	19190	19190	19190	0
418	20240923	124500	1472025250	19190	19190	19190	19190	7
419	20240923	124400	1471890920	19190	19190	19190	19190	109
420	20240923	124300	1469799210	19200	19200	19200	19200	0
421	20240923	124200	1469799210	19200	19190	19200	19190	233
422	20240923	124100	1465327930	19190	19200	19200	19190	6
423	20240923	124000	1465212770	19190	19150	19190	19150	188
424	20240923	123900	1461610780	19150	19150	19150	19150	0
425	20240923	123800	1461610780	19150	19140	19150	19140	31
426	20240923	123700	1461017330	19140	19160	19200	19140	1053
427	20240923	123600	1440817420	19140	19140	19150	19140	992
428	20240923	123500	1421827260	19140	19140	19140	19140	23
429	20240923	123400	1421387040	19140	19140	19140	19140	10
430	20240923	123300	1421195640	19120	19120	19120	19120	7
431	20240923	123200	1421061800	19120	19120	19120	19120	0
432	20240923	123100	1421061800	19120	19120	19120	19120	6
433	20240923	123000	1420947080	19130	19130	19130	19130	0
434	20240923	122900	1420947080	19130	19130	19130	19130	19
435	20240923	122800	1420583610	19130	19130	19130	19130	9
436	20240923	122700	1420411440	19130	19140	19140	19130	76
437	20240923	122600	1418957200	19150	19140	19150	19130	403
438	20240923	122500	1411245120	19130	19140	19140	19130	1276
439	20240923	122400	1386822630	19130	19130	19130	19110	13
440	20240923	122300	1386573960	19140	19100	19140	19100	311
441	20240923	122200	1380626570	19080	19080	19080	19080	46
442	20240923	122100	1379748890	19080	19080	19080	19070	171
443	20240923	122000	1376486460	19080	19080	19080	19080	1
444	20240923	121900	1376467380	19090	19090	19090	19090	136
445	20240923	121800	1373871140	19090	19090	19090	19090	10
446	20240923	121700	1373680240	19100	19100	19100	19100	0
447	20240923	121600	1373680240	19100	19100	19100	19100	0
448	20240923	121500	1373680240	19100	19100	19100	19100	5
449	20240923	121400	1373584740	19110	19090	19110	19090	6
450	20240923	121300	1373470120	19110	19100	19110	19080	30
451	20240923	121200	1372897530	19100	19100	19100	19100	1
452	20240923	121100	1372878430	19110	19110	19110	19090	5
453	20240923	121000	1372782920	19080	19080	19080	19080	3
454	20240923	120900	1372725680	19090	19080	19090	19080	30
455	20240923	120800	1372153070	19090	19090	19090	19050	46
456	20240923	120700	1371275770	19090	19090	19090	19090	0
457	20240923	120600	1371275770	19090	19080	19090	19080	60
458	20240923	120500	1370130860	19090	19090	19090	19090	17
459	20240923	120400	1369806330	19090	19090	19100	19090	113
460	20240923	120300	1367649040	19100	19090	19100	19090	56
461	20240923	120200	1366579970	19090	19090	19090	19090	10
462	20240923	120100	1366389070	19090	19090	19090	19090	30
463	20240923	120000	1365816370	19090	19080	19110	19080	94
464	20240923	115900	1364021830	19070	19070	19070	19070	1
465	20240923	115800	1364002760	19070	19070	19070	19070	13
466	20240923	115700	1363754850	19070	19090	19090	19070	298
467	20240923	115600	1358066470	19070	19050	19070	19050	55
468	20240923	115500	1357017640	19050	19050	19050	19050	1
469	20240923	115400	1356998590	19050	19050	19050	19050	0
470	20240923	115300	1356998590	19050	19050	19050	19050	149
471	20240923	115200	1354160140	19050	19050	19050	19050	0
472	20240923	115100	1354160140	19050	19050	19050	19050	185
473	20240923	115000	1350635890	19050	19050	19050	19050	0
474	20240923	114900	1350635890	19050	19070	19070	19050	482
475	20240923	114800	1341449860	19080	19080	19080	19080	50
476	20240923	114700	1340495860	19080	19080	19080	19080	52
477	20240923	114600	1339503700	19110	19080	19110	19080	21
478	20240923	114500	1339102600	19080	19080	19080	19080	20
479	20240923	114400	1338721000	19060	19080	19080	19060	105
480	20240923	114300	1336719650	19090	19090	19110	19090	20
481	20240923	114200	1336337510	19080	19080	19080	19080	1
482	20240923	114100	1336318430	19100	19100	19100	19100	1
483	20240923	114000	1336299330	19090	19080	19090	19080	49
484	20240923	113900	1335364400	19050	19070	19070	19050	442
485	20240923	113800	1326939110	19140	19140	19140	19140	0
486	20240923	113700	1326939110	19140	19140	19140	19140	0
487	20240923	113600	1326939110	19140	19080	19140	19080	6
488	20240923	113500	1326824330	19140	19070	19140	19060	191
489	20240923	113400	1323181800	19060	19120	19120	19060	1058
490	20240923	113300	1302974770	19120	19120	19120	19120	150
491	20240923	113200	1300106770	19120	19120	19120	19120	0
492	20240923	113100	1300106770	19120	19140	19140	19120	51
493	20240923	113000	1299131630	19120	19120	19120	19120	8
494	20240923	112900	1298978670	19120	19120	19120	19120	10
495	20240923	112800	1298787470	19110	19110	19110	19110	0
496	20240923	112700	1298787470	19110	19110	19110	19110	0
497	20240923	112600	1298787470	19110	19110	19110	19110	75
498	20240923	112500	1297354220	19110	19110	19110	19110	0
499	20240923	112400	1297354220	19110	19110	19110	19110	0
500	20240923	112300	1297354220	19110	19120	19120	19100	563
501	20240923	112200	1286594170	19120	19120	19120	19120	0
502	20240923	112100	1286594170	19120	19130	19130	19120	320
503	20240923	112000	1280474510	19130	19130	19130	19130	81
504	20240923	111900	1278924980	19120	19080	19120	19080	292
505	20240923	111800	1273347540	19060	19060	19070	19060	1534
506	20240923	111700	1244108540	19060	19050	19060	19050	293
507	20240923	111600	1238523970	19040	19050	19050	19030	946
508	20240923	111500	1220505790	19050	19050	19050	19050	150
509	20240923	111400	1217648290	19060	19060	19060	19050	420
510	20240923	111300	1209645010	19060	19070	19070	19060	33
511	20240923	111200	1209016010	19070	19080	19080	19070	96
512	20240923	111100	1207184420	19080	19090	19090	19080	73
513	20240923	111000	1205790950	19090	19090	19090	19090	0
514	20240923	110900	1205790950	19090	19120	19120	19090	585
515	20240923	110800	1194612560	19120	19120	19120	19120	12
516	20240923	110700	1194383120	19120	19120	19120	19120	0
517	20240923	110600	1194383120	19120	19130	19130	19120	652
518	20240923	110500	1181916710	19130	19130	19130	19130	51
519	20240923	110400	1180941080	19120	19130	19130	19120	75
520	20240923	110300	1179506360	19130	19110	19130	19110	75
521	20240923	110200	1178071630	19110	19110	19110	19110	1
522	20240923	110100	1178052520	19110	19110	19110	19110	0
523	20240923	110000	1178052520	19110	19140	19150	19110	118
524	20240923	105900	1175793070	19140	19140	19150	19140	75
525	20240923	105800	1174357270	19140	19140	19140	19140	244
526	20240923	105700	1169687110	19140	19160	19160	19140	2912
527	20240923	105600	1113900990	19160	19170	19170	19160	108
528	20240923	105500	1111830980	19160	19160	19160	19160	14
529	20240923	105400	1111562740	19160	19190	19200	19160	707
530	20240923	105300	1097993000	19190	19190	19250	19160	2998
531	20240923	105200	1040330130	19180	19150	19190	19150	490
532	20240923	105100	1030937990	19140	19150	19150	19140	62
533	20240923	105000	1029751300	19150	19160	19160	19150	101
534	20240923	104900	1027816150	19140	19160	19180	19140	241
535	20240923	104800	1023196650	19160	19110	19160	19110	270
536	20240923	104700	1018031450	19110	19100	19130	19100	1012
537	20240923	104600	998683550	19100	19080	19110	19080	290
538	20240923	104500	993146090	19060	19060	19060	19060	150
539	20240923	104400	990287090	19060	19070	19080	19060	92
540	20240923	104300	988532660	19060	19050	19070	19050	142
541	20240923	104200	985826130	19050	19030	19050	19030	72
542	20240923	104100	984455270	19030	19050	19050	19030	250
543	20240923	104000	979696390	19050	19050	19050	19050	36
544	20240923	103900	979010590	19050	19010	19050	19010	752
545	20240923	103800	964695300	19010	19010	19010	19010	150
546	20240923	103700	961843800	19020	19030	19030	19020	165
547	20240923	103600	958704890	19040	19040	19040	19040	0
548	20240923	103500	958704890	19040	19040	19040	19040	0
549	20240923	103400	958704890	19040	19040	19040	19040	1
550	20240923	103300	958685850	19040	19040	19040	19040	4
551	20240923	103200	958609690	19040	19040	19040	19040	0
552	20240923	103100	958609690	19040	19030	19040	19030	99
553	20240923	103000	956725700	19010	19010	19010	19010	117
554	20240923	102900	954501530	19010	19010	19010	19010	7
555	20240923	102800	954368460	19010	18960	19020	18960	1179
556	20240923	102700	931975060	18970	18970	18970	18970	311
557	20240923	102600	926075390	18980	18970	18980	18970	30
558	20240923	102500	925506080	18970	18980	18980	18970	28
559	20240923	102400	924974910	18980	18980	18980	18980	5
560	20240923	102300	924880010	18970	18980	18980	18970	49
561	20240923	102200	923950090	18970	18970	18970	18970	56
562	20240923	102100	922887770	18970	18980	18980	18970	113
563	20240923	102000	920744140	18970	18980	18980	18970	474
564	20240923	101900	911748170	18970	18980	18980	18970	69
565	20240923	101800	910438640	18970	19010	19010	18970	590
566	20240923	101700	899229240	19020	19020	19020	19020	51
567	20240923	101600	898259220	19020	19020	19020	19020	1
568	20240923	101500	898240200	19030	19030	19030	19030	0
569	20240923	101400	898240200	19030	19020	19030	19020	116
570	20240923	101300	896033870	19030	19030	19030	19030	722
571	20240923	101200	882294210	19030	19040	19040	19030	112
572	20240923	101100	880162800	19040	19040	19040	19040	259
573	20240923	101000	875231440	19040	19040	19040	19040	73
574	20240923	100900	873841520	19050	19050	19050	19050	13
575	20240923	100800	873593870	19040	19050	19050	19040	101
576	20240923	100700	871670820	19040	19040	19040	19040	121
577	20240923	100600	869366980	19040	19050	19050	19040	5
578	20240923	100500	869271750	19050	19070	19070	19050	1245
579	20240923	100400	845539180	19070	19080	19080	19070	52
580	20240923	100300	844547030	19080	19080	19080	19080	2
581	20240923	100200	844508870	19080	19080	19080	19070	186
582	20240923	100100	840960220	19080	19080	19080	19080	0
583	20240923	100000	840960220	19080	19080	19080	19080	12
584	20240923	095900	840731260	19080	19090	19090	19080	473
585	20240923	095800	831701700	19100	19100	19100	19100	40
586	20240923	095700	830937700	19110	19110	19110	19110	123
587	20240923	095600	828587170	19100	19120	19120	19100	189
588	20240923	095500	824976670	19110	19110	19110	19110	48
589	20240923	095400	824059390	19120	19120	19120	19120	175
590	20240923	095300	820713390	19120	19120	19120	19120	15
591	20240923	095200	820426590	19120	19120	19120	19120	316
592	20240923	095100	814384670	19120	19120	19120	19120	30
593	20240923	095000	813811070	19120	19120	19120	19120	216
594	20240923	094900	809681150	19120	19120	19120	19120	32
595	20240923	094800	809069310	19120	19120	19120	19120	151
596	20240923	094700	806182190	19130	19130	19130	19130	100
597	20240923	094600	804269190	19130	19140	19140	19130	9
598	20240923	094500	804096940	19150	19140	19150	19140	185
599	20240923	094400	800555670	19140	19200	19200	19080	1151
600	20240923	094300	778511200	19200	19120	19200	19120	342
601	20240923	094200	771957510	19120	19090	19120	19090	603
602	20240923	094100	760440660	19100	19120	19120	19100	487
603	20240923	094000	751134710	19120	19180	19180	19120	302
604	20240923	093900	745352460	19190	19200	19200	19190	21
605	20240923	093800	744949460	19190	19200	19200	19180	1250
606	20240923	093700	720952540	19200	19180	19210	19180	672
607	20240923	093600	708054570	19190	19100	19230	19100	6182
608	20240923	093500	589533440	19090	19050	19100	19050	176
609	20240923	093400	586174970	19050	19000	19060	18980	604
610	20240923	093300	574692280	18980	18990	19000	18980	391
611	20240923	093200	567269740	18990	19030	19030	18970	1509
612	20240923	093100	538578600	19020	18990	19020	18990	588
613	20240923	093000	527400300	18960	18950	18980	18950	534
614	20240923	092900	517271070	18950	18970	18980	18950	563
615	20240923	092800	506588640	18970	18960	18970	18940	580
616	20240923	092700	495598840	18950	18950	18970	18950	168
617	20240923	092600	492414250	18970	18960	18970	18930	2014
618	20240923	092500	454263210	18970	19000	19000	18970	462
619	20240923	092400	445491150	18990	18990	19000	18990	217
620	20240923	092300	441370300	19000	19020	19020	19000	1246
621	20240923	092200	417692390	19010	19020	19020	19010	641
622	20240923	092100	405504670	19020	19020	19030	19020	108
623	20240923	092000	403449690	19020	19060	19060	19020	597
624	20240923	091900	392078080	19060	19060	19060	19050	122
625	20240923	091800	389752770	19050	19110	19110	19050	690
626	20240923	091700	376580070	19120	19100	19120	19100	3375
627	20240923	091600	312054510	19100	19050	19100	19030	588
628	20240923	091500	300860610	19060	19020	19070	19020	372
629	20240923	091400	293782920	19020	19060	19060	19020	501
630	20240923	091300	284240670	19070	19070	19070	19070	5
631	20240923	091200	284145320	19070	19080	19080	19070	191
632	20240923	091100	280502820	19080	19090	19110	19080	300
633	20240923	091000	274778090	19080	19130	19140	19080	2907
634	20240923	090900	219179970	19130	19100	19130	19100	1262
635	20240923	090800	195039980	19150	19150	19160	19130	294
636	20240923	090700	189412010	19110	19140	19170	19110	983
637	20240923	090600	170598530	19150	19100	19160	19080	811
638	20240923	090500	155086860	19100	19130	19140	19080	1900
639	20240923	090400	118779120	19110	19170	19170	19110	898
640	20240923	090300	101583700	19200	19030	19200	19030	936
641	20240923	090200	83680360	19030	19110	19110	19030	830
642	20240923	090100	67878940	19030	19170	19250	19030	1513
643	20240923	090000	38843720	19200	19000	19200	19000	1972