KissMeData/094170/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	200000	6548452760	18650	18650	18650	18650	3472
3	20240910	195900	6548452760	18650	18650	18650	18650	0
4	20240910	195800	6548452760	18650	18650	18650	18650	0
5	20240910	195700	6548452760	18650	18650	18650	18650	0
6	20240910	195600	6548452760	18650	18650	18650	18650	0
7	20240910	195500	6548452760	18650	18650	18650	18650	0
8	20240910	195400	6548452760	18650	18650	18650	18650	0
9	20240910	195300	6548452760	18650	18650	18650	18650	0
10	20240910	195200	6548452760	18650	18650	18650	18650	0
11	20240910	195100	6548452760	18650	18650	18650	18650	0
12	20240910	195000	6548452760	18650	18650	18650	18650	0
13	20240910	194900	6548452760	18650	18650	18650	18650	0
14	20240910	194800	6548452760	18650	18650	18650	18650	0
15	20240910	194700	6548452760	18650	18650	18650	18650	0
16	20240910	194600	6548452760	18650	18650	18650	18650	0
17	20240910	194500	6548452760	18650	18650	18650	18650	0
18	20240910	194400	6548452760	18650	18650	18650	18650	0
19	20240910	194300	6548452760	18650	18650	18650	18650	0
20	20240910	194200	6548452760	18650	18650	18650	18650	0
21	20240910	194100	6548452760	18650	18650	18650	18650	0
22	20240910	194000	6548452760	18650	18650	18650	18650	0
23	20240910	193900	6548452760	18650	18650	18650	18650	0
24	20240910	193800	6548452760	18650	18650	18650	18650	0
25	20240910	193700	6548452760	18650	18650	18650	18650	0
26	20240910	193600	6548452760	18650	18650	18650	18650	0
27	20240910	193500	6548452760	18650	18650	18650	18650	0
28	20240910	193400	6548452760	18650	18650	18650	18650	0
29	20240910	193300	6548452760	18650	18650	18650	18650	0
30	20240910	193200	6548452760	18650	18650	18650	18650	0
31	20240910	193100	6548452760	18650	18650	18650	18650	0
32	20240910	193000	6548452760	18650	18650	18650	18650	3472
33	20240910	192900	6548452760	18650	18650	18650	18650	0
34	20240910	192800	6548452760	18650	18650	18650	18650	0
35	20240910	192700	6548452760	18650	18650	18650	18650	0
36	20240910	192600	6548452760	18650	18650	18650	18650	0
37	20240910	192500	6548452760	18650	18650	18650	18650	0
38	20240910	192400	6548452760	18650	18650	18650	18650	0
39	20240910	192300	6548452760	18650	18650	18650	18650	0
40	20240910	192200	6548452760	18650	18650	18650	18650	0
41	20240910	192100	6548452760	18650	18650	18650	18650	0
42	20240910	192000	6548452760	18650	18650	18650	18650	0
43	20240910	191900	6548452760	18650	18650	18650	18650	0
44	20240910	191800	6548452760	18650	18650	18650	18650	0
45	20240910	191700	6548452760	18650	18650	18650	18650	0
46	20240910	191600	6548452760	18650	18650	18650	18650	0
47	20240910	191500	6548452760	18650	18650	18650	18650	0
48	20240910	191400	6548452760	18650	18650	18650	18650	0
49	20240910	191300	6548452760	18650	18650	18650	18650	0
50	20240910	191200	6548452760	18650	18650	18650	18650	0
51	20240910	191100	6548452760	18650	18650	18650	18650	0
52	20240910	191000	6548452760	18650	18650	18650	18650	0
53	20240910	190900	6548452760	18650	18650	18650	18650	0
54	20240910	190800	6548452760	18650	18650	18650	18650	0
55	20240910	190700	6548452760	18650	18650	18650	18650	0
56	20240910	190600	6548452760	18650	18650	18650	18650	0
57	20240910	190500	6548452760	18650	18650	18650	18650	0
58	20240910	190400	6548452760	18650	18650	18650	18650	0
59	20240910	190300	6548452760	18650	18650	18650	18650	0
60	20240910	190200	6548452760	18650	18650	18650	18650	0
61	20240910	190100	6548452760	18650	18650	18650	18650	0
62	20240910	190000	6548452760	18650	18650	18650	18650	3472
63	20240910	185900	6548452760	18650	18650	18650	18650	0
64	20240910	185800	6548452760	18650	18650	18650	18650	0
65	20240910	185700	6548452760	18650	18650	18650	18650	0
66	20240910	185600	6548452760	18650	18650	18650	18650	0
67	20240910	185500	6548452760	18650	18650	18650	18650	0
68	20240910	185400	6548452760	18650	18650	18650	18650	0
69	20240910	185300	6548452760	18650	18650	18650	18650	0
70	20240910	185200	6548452760	18650	18650	18650	18650	0
71	20240910	185100	6548452760	18650	18650	18650	18650	0
72	20240910	185000	6548452760	18650	18650	18650	18650	0
73	20240910	184900	6548452760	18650	18650	18650	18650	0
74	20240910	184800	6548452760	18650	18650	18650	18650	0
75	20240910	184700	6548452760	18650	18650	18650	18650	0
76	20240910	184600	6548452760	18650	18650	18650	18650	0
77	20240910	184500	6548452760	18650	18650	18650	18650	0
78	20240910	184400	6548452760	18650	18650	18650	18650	0
79	20240910	184300	6548452760	18650	18650	18650	18650	0
80	20240910	184200	6548452760	18650	18650	18650	18650	0
81	20240910	184100	6548452760	18650	18650	18650	18650	0
82	20240910	184000	6548452760	18650	18650	18650	18650	0
83	20240910	183900	6548452760	18650	18650	18650	18650	0
84	20240910	183800	6548452760	18650	18650	18650	18650	0
85	20240910	183700	6548452760	18650	18650	18650	18650	0
86	20240910	183600	6548452760	18650	18650	18650	18650	0
87	20240910	183500	6548452760	18650	18650	18650	18650	0
88	20240910	183400	6548452760	18650	18650	18650	18650	0
89	20240910	183300	6548452760	18650	18650	18650	18650	0
90	20240910	183200	6548452760	18650	18650	18650	18650	0
91	20240910	183100	6548452760	18650	18650	18650	18650	0
92	20240910	183000	6548452760	18650	18650	18650	18650	3472
93	20240910	182900	6548452760	18650	18650	18650	18650	0
94	20240910	182800	6548452760	18650	18650	18650	18650	0
95	20240910	182700	6548452760	18650	18650	18650	18650	0
96	20240910	182600	6548452760	18650	18650	18650	18650	0
97	20240910	182500	6548452760	18650	18650	18650	18650	0
98	20240910	182400	6548452760	18650	18650	18650	18650	0
99	20240910	182300	6548452760	18650	18650	18650	18650	0
100	20240910	182200	6548452760	18650	18650	18650	18650	0
101	20240910	182100	6548452760	18650	18650	18650	18650	0
102	20240910	182000	6548452760	18650	18650	18650	18650	0
103	20240910	181900	6548452760	18650	18650	18650	18650	0
104	20240910	181800	6548452760	18650	18650	18650	18650	0
105	20240910	181700	6548452760	18650	18650	18650	18650	0
106	20240910	181600	6548452760	18650	18650	18650	18650	0
107	20240910	181500	6548452760	18650	18650	18650	18650	0
108	20240910	181400	6548452760	18650	18650	18650	18650	0
109	20240910	181300	6548452760	18650	18650	18650	18650	0
110	20240910	181200	6548452760	18650	18650	18650	18650	0
111	20240910	181100	6548452760	18650	18650	18650	18650	0
112	20240910	181000	6548452760	18650	18650	18650	18650	0
113	20240910	180900	6548452760	18650	18650	18650	18650	0
114	20240910	180800	6548452760	18650	18650	18650	18650	0
115	20240910	180700	6548452760	18650	18650	18650	18650	0
116	20240910	180600	6548452760	18650	18650	18650	18650	0
117	20240910	180500	6548452760	18650	18650	18650	18650	0
118	20240910	180400	6548452760	18650	18650	18650	18650	0
119	20240910	180300	6548452760	18650	18650	18650	18650	0
120	20240910	180200	6548452760	18650	18650	18650	18650	0
121	20240910	180100	6548452760	18650	18650	18650	18650	0
122	20240910	180000	6548452760	18650	18650	18650	18650	3472
123	20240910	175900	6548452760	18650	18650	18650	18650	0
124	20240910	175800	6548452760	18650	18650	18650	18650	0
125	20240910	175700	6548452760	18650	18650	18650	18650	0
126	20240910	175600	6548452760	18650	18650	18650	18650	0
127	20240910	175500	6548452760	18650	18650	18650	18650	0
128	20240910	175400	6548452760	18650	18650	18650	18650	0
129	20240910	175300	6548452760	18650	18650	18650	18650	0
130	20240910	175200	6548452760	18650	18650	18650	18650	0
131	20240910	175100	6548452760	18650	18650	18650	18650	0
132	20240910	175000	6548452760	18650	18650	18650	18650	0
133	20240910	174900	6548452760	18650	18650	18650	18650	0
134	20240910	174800	6548452760	18650	18650	18650	18650	0
135	20240910	174700	6548452760	18650	18650	18650	18650	0
136	20240910	174600	6548452760	18650	18650	18650	18650	0
137	20240910	174500	6548452760	18650	18650	18650	18650	0
138	20240910	174400	6548452760	18650	18650	18650	18650	0
139	20240910	174300	6548452760	18650	18650	18650	18650	0
140	20240910	174200	6548452760	18650	18650	18650	18650	0
141	20240910	174100	6548452760	18650	18650	18650	18650	0
142	20240910	174000	6548452760	18650	18650	18650	18650	0
143	20240910	173900	6548452760	18650	18650	18650	18650	0
144	20240910	173800	6548452760	18650	18650	18650	18650	0
145	20240910	173700	6548452760	18650	18650	18650	18650	0
146	20240910	173600	6548452760	18650	18650	18650	18650	0
147	20240910	173500	6548452760	18650	18650	18650	18650	0
148	20240910	173400	6548452760	18650	18650	18650	18650	0
149	20240910	173300	6548452760	18650	18650	18650	18650	0
150	20240910	173200	6548452760	18650	18650	18650	18650	0
151	20240910	173100	6548452760	18650	18650	18650	18650	0
152	20240910	173000	6548452760	18650	18650	18650	18650	3472
153	20240910	172900	6548452760	18650	18650	18650	18650	0
154	20240910	172800	6548452760	18650	18650	18650	18650	0
155	20240910	172700	6548452760	18650	18650	18650	18650	0
156	20240910	172600	6548452760	18650	18650	18650	18650	0
157	20240910	172500	6548452760	18650	18650	18650	18650	0
158	20240910	172400	6548452760	18650	18650	18650	18650	0
159	20240910	172300	6548452760	18650	18650	18650	18650	0
160	20240910	172200	6548452760	18650	18650	18650	18650	0
161	20240910	172100	6548452760	18650	18650	18650	18650	0
162	20240910	172000	6548452760	18650	18650	18650	18650	0
163	20240910	171900	6548452760	18650	18650	18650	18650	0
164	20240910	171800	6548452760	18650	18650	18650	18650	0
165	20240910	171700	6548452760	18650	18650	18650	18650	0
166	20240910	171600	6548452760	18650	18650	18650	18650	0
167	20240910	171500	6548452760	18650	18650	18650	18650	0
168	20240910	171400	6548452760	18650	18650	18650	18650	0
169	20240910	171300	6548452760	18650	18650	18650	18650	0
170	20240910	171200	6548452760	18650	18650	18650	18650	0
171	20240910	171100	6548452760	18650	18650	18650	18650	0
172	20240910	171000	6548452760	18650	18650	18650	18650	0
173	20240910	170900	6548452760	18650	18650	18650	18650	0
174	20240910	170800	6548452760	18650	18650	18650	18650	0
175	20240910	170700	6548452760	18650	18650	18650	18650	0
176	20240910	170600	6548452760	18650	18650	18650	18650	0
177	20240910	170500	6548452760	18650	18650	18650	18650	0
178	20240910	170400	6548452760	18650	18650	18650	18650	0
179	20240910	170300	6548452760	18650	18650	18650	18650	0
180	20240910	170200	6548452760	18650	18650	18650	18650	0
181	20240910	170100	6548452760	18650	18650	18650	18650	0
182	20240910	170000	6548452760	18650	18650	18650	18650	3472
183	20240910	165900	6548452760	18650	18650	18650	18650	0
184	20240910	165800	6548452760	18650	18650	18650	18650	0
185	20240910	165700	6548452760	18650	18650	18650	18650	0
186	20240910	165600	6548452760	18650	18650	18650	18650	0
187	20240910	165500	6548452760	18650	18650	18650	18650	0
188	20240910	165400	6548452760	18650	18650	18650	18650	0
189	20240910	165300	6548452760	18650	18650	18650	18650	0
190	20240910	165200	6548452760	18650	18650	18650	18650	0
191	20240910	165100	6548452760	18650	18650	18650	18650	0
192	20240910	165000	6548452760	18650	18650	18650	18650	0
193	20240910	164900	6548452760	18650	18650	18650	18650	0
194	20240910	164800	6548452760	18650	18650	18650	18650	0
195	20240910	164700	6548452760	18650	18650	18650	18650	0
196	20240910	164600	6548452760	18650	18650	18650	18650	0
197	20240910	164500	6548452760	18650	18650	18650	18650	0
198	20240910	164400	6548452760	18650	18650	18650	18650	0
199	20240910	164300	6548452760	18650	18650	18650	18650	0
200	20240910	164200	6548452760	18650	18650	18650	18650	0
201	20240910	164100	6548452760	18650	18650	18650	18650	0
202	20240910	164000	6548452760	18650	18650	18650	18650	0
203	20240910	163900	6548452760	18650	18650	18650	18650	0
204	20240910	163800	6548452760	18650	18650	18650	18650	0
205	20240910	163700	6548452760	18650	18650	18650	18650	0
206	20240910	163600	6548452760	18650	18650	18650	18650	0
207	20240910	163500	6548452760	18650	18650	18650	18650	0
208	20240910	163400	6548452760	18650	18650	18650	18650	0
209	20240910	163300	6548452760	18650	18650	18650	18650	0
210	20240910	163200	6548452760	18650	18650	18650	18650	0
211	20240910	163100	6548452760	18650	18650	18650	18650	0
212	20240910	163000	6548452760	18650	18650	18650	18650	3472
213	20240910	162900	6548452760	18650	18650	18650	18650	0
214	20240910	162800	6548452760	18650	18650	18650	18650	0
215	20240910	162700	6548452760	18650	18650	18650	18650	0
216	20240910	162600	6548452760	18650	18650	18650	18650	0
217	20240910	162500	6548452760	18650	18650	18650	18650	0
218	20240910	162400	6548452760	18650	18650	18650	18650	0
219	20240910	162300	6548452760	18650	18650	18650	18650	0
220	20240910	162200	6548452760	18650	18650	18650	18650	0
221	20240910	162100	6548452760	18650	18650	18650	18650	0
222	20240910	162000	6548452760	18650	18650	18650	18650	0
223	20240910	161900	6548452760	18650	18650	18650	18650	0
224	20240910	161800	6548452760	18650	18650	18650	18650	0
225	20240910	161700	6548452760	18650	18650	18650	18650	0
226	20240910	161600	6548452760	18650	18650	18650	18650	0
227	20240910	161500	6548452760	18650	18650	18650	18650	0
228	20240910	161400	6548452760	18650	18650	18650	18650	0
229	20240910	161300	6548452760	18650	18650	18650	18650	0
230	20240910	161200	6548452760	18650	18650	18650	18650	0
231	20240910	161100	6548452760	18650	18650	18650	18650	0
232	20240910	161000	6548452760	18650	18650	18650	18650	0
233	20240910	160900	6548452760	18650	18650	18650	18650	0
234	20240910	160800	6548452760	18650	18650	18650	18650	0
235	20240910	160700	6548452760	18650	18650	18650	18650	0
236	20240910	160600	6548452760	18650	18650	18650	18650	0
237	20240910	160500	6548452760	18650	18650	18650	18650	0
238	20240910	160400	6548452760	18650	18650	18650	18650	0
239	20240910	160300	6548452760	18650	18650	18650	18650	0
240	20240910	160200	6548452760	18650	18650	18650	18650	0
241	20240910	160100	6548452760	18650	18650	18650	18650	0
242	20240910	160000	6548452760	18650	18650	18650	18650	3472
243	20240910	155900	6548452760	18650	18650	18650	18650	0
244	20240910	155800	6548452760	18650	18650	18650	18650	0
245	20240910	155700	6548452760	18650	18650	18650	18650	0
246	20240910	155600	6548452760	18650	18650	18650	18650	0
247	20240910	155500	6548452760	18650	18650	18650	18650	0
248	20240910	155400	6548452760	18650	18650	18650	18650	0
249	20240910	155300	6548452760	18650	18650	18650	18650	0
250	20240910	155200	6548452760	18650	18650	18650	18650	0
251	20240910	155100	6548452760	18650	18650	18650	18650	0
252	20240910	155000	6548452760	18650	18650	18650	18650	0
253	20240910	154900	6548452760	18650	18650	18650	18650	0
254	20240910	154800	6548452760	18650	18650	18650	18650	0
255	20240910	154700	6548452760	18650	18650	18650	18650	0
256	20240910	154600	6548452760	18650	18650	18650	18650	0
257	20240910	154500	6548452760	18650	18650	18650	18650	0
258	20240910	154400	6548452760	18650	18650	18650	18650	0
259	20240910	154300	6548452760	18650	18650	18650	18650	0
260	20240910	154200	6548452760	18650	18650	18650	18650	0
261	20240910	154100	6548452760	18650	18650	18650	18650	0
262	20240910	154000	6548452760	18650	18650	18650	18650	0
263	20240910	153900	6548452760	18650	18650	18650	18650	0
264	20240910	153800	6548452760	18650	18650	18650	18650	0
265	20240910	153700	6548452760	18650	18650	18650	18650	0
266	20240910	153600	6548452760	18650	18650	18650	18650	0
267	20240910	153500	6548452760	18650	18650	18650	18650	0
268	20240910	153400	6548452760	18650	18650	18650	18650	0
269	20240910	153300	6548452760	18650	18650	18650	18650	0
270	20240910	153200	6548452760	18650	18650	18650	18650	0
271	20240910	153100	6548452760	18650	18650	18650	18650	0
272	20240910	153000	6548452760	18650	18650	18650	18650	6944
273	20240910	152900	6483699960	18690	18690	18690	18690	0
274	20240910	152800	6483699960	18690	18690	18690	18690	0
275	20240910	152700	6483699960	18690	18690	18690	18690	0
276	20240910	152600	6483699960	18690	18690	18690	18690	0
277	20240910	152500	6483699960	18690	18690	18690	18690	0
278	20240910	152400	6483699960	18690	18690	18690	18690	0
279	20240910	152300	6483699960	18690	18690	18690	18690	0
280	20240910	152200	6483699960	18690	18690	18690	18690	0
281	20240910	152100	6483699960	18690	18690	18690	18690	0
282	20240910	152000	6483699960	18690	18690	18690	18690	0
283	20240910	151900	6483699960	18690	18640	18690	18630	1602
284	20240910	151800	6453829680	18630	18700	18700	18630	921
285	20240910	151700	6436657260	18700	18700	18700	18660	341
286	20240910	151600	6430285520	18700	18640	18700	18640	1037
287	20240910	151500	6410924780	18640	18650	18650	18620	1014
288	20240910	151400	6392030540	18650	18670	18670	18650	179
289	20240910	151300	6388691090	18630	18650	18670	18620	1036
290	20240910	151200	6369380280	18660	18650	18690	18650	770
291	20240910	151100	6355009250	18640	18620	18640	18620	550
292	20240910	151000	6344762490	18620	18620	18620	18610	551
293	20240910	150900	6334507870	18620	18620	18620	18620	48
294	20240910	150800	6333614110	18620	18620	18620	18620	261
295	20240910	150700	6328754290	18620	18630	18640	18620	400
296	20240910	150600	6321304730	18620	18630	18630	18620	781
297	20240910	150500	6306762360	18620	18630	18630	18620	757
298	20240910	150400	6292665000	18640	18640	18640	18640	4
299	20240910	150300	6292590440	18620	18650	18650	18620	3945
300	20240910	150200	6219046590	18650	18660	18660	18650	192
301	20240910	150100	6215465770	18650	18650	18650	18650	230
302	20240910	150000	6211176270	18650	18660	18660	18650	1801
303	20240910	145900	6177582200	18660	18670	18670	18660	434
304	20240910	145800	6169481140	18670	18700	18700	18670	370
305	20240910	145700	6162567970	18710	18700	18710	18700	102
306	20240910	145600	6160660550	18670	18680	18680	18670	59
307	20240910	145500	6159558910	18700	18680	18700	18680	13
308	20240910	145400	6159315970	18700	18700	18700	18700	40
309	20240910	145300	6158567970	18700	18700	18700	18700	30
310	20240910	145200	6158006970	18700	18700	18700	18700	70
311	20240910	145100	6156697970	18700	18690	18700	18660	6457
312	20240910	145000	6036148520	18690	18750	18760	18690	6846
313	20240910	144900	5908060050	18750	18770	18770	18750	311
314	20240910	144800	5902227190	18770	18770	18770	18770	175
315	20240910	144700	5898942440	18780	18790	18790	18780	261
316	20240910	144600	5894039970	18790	18790	18790	18790	75
317	20240910	144500	5892630720	18790	18800	18800	18790	140
318	20240910	144400	5889998840	18810	18810	18810	18810	98
319	20240910	144300	5888155460	18810	18820	18830	18810	1095
320	20240910	144200	5867548230	18810	18810	18810	18800	271
321	20240910	144100	5862451840	18810	18810	18810	18800	1026
322	20240910	144000	5843155760	18810	18800	18810	18800	539
323	20240910	143900	5833019730	18790	18790	18800	18790	277
324	20240910	143800	5827813900	18790	18790	18790	18790	1
325	20240910	143700	5827795110	18750	18750	18750	18750	31
326	20240910	143600	5827213860	18750	18780	18780	18750	4427
327	20240910	143500	5744190360	18780	18780	18780	18780	54
328	20240910	143400	5743176240	18780	18810	18810	18780	8305
329	20240910	143300	5587143540	18810	18810	18810	18810	1
330	20240910	143200	5587124730	18810	18820	18820	18810	299
331	20240910	143100	5581497640	18820	18820	18820	18820	120
332	20240910	143000	5579239240	18820	18820	18820	18820	26
333	20240910	142900	5578749920	18810	18810	18810	18810	200
334	20240910	142800	5574987920	18810	18810	18810	18810	285
335	20240910	142700	5569627070	18810	18820	18820	18800	1738
336	20240910	142600	5536942250	18830	18840	18840	18830	887
337	20240910	142500	5520239420	18840	18850	18850	18830	189
338	20240910	142400	5516677650	18860	18860	18860	18860	10
339	20240910	142300	5516489050	18870	18870	18870	18870	143
340	20240910	142200	5513790640	18880	18900	18900	18880	1365
341	20240910	142100	5488016610	18890	18880	18900	18880	3509
342	20240910	142000	5421744550	18880	18870	18900	18870	1004
343	20240910	141900	5402784700	18860	18850	18870	18830	1977
344	20240910	141800	5365495030	18850	18860	18860	18850	382
345	20240910	141700	5358290520	18870	18870	18870	18830	964
346	20240910	141600	5340123520	18820	18860	18890	18820	7556
347	20240910	141500	5197560170	18850	18850	18860	18820	989
348	20240910	141400	5178913980	18860	18830	18860	18820	5779
349	20240910	141300	5070023710	18830	18740	18830	18740	8355
350	20240910	141200	4913087570	18730	18670	18730	18670	3188
351	20240910	141100	4853455790	18670	18660	18670	18660	1063
352	20240910	141000	4833615610	18660	18640	18660	18640	583
353	20240910	140900	4822743200	18640	18640	18640	18570	12
354	20240910	140800	4822519940	18640	18550	18640	18550	121
355	20240910	140700	4820275300	18550	18570	18570	18540	3766
356	20240910	140600	4750412470	18600	18570	18600	18560	522
357	20240910	140500	4740718070	18560	18580	18590	18560	1976
358	20240910	140400	4704021040	18590	18610	18610	18590	328
359	20240910	140300	4697923500	18590	18600	18600	18590	623
360	20240910	140200	4686339990	18600	18610	18610	18600	163
361	20240910	140100	4683306710	18610	18610	18620	18610	273
362	20240910	140000	4678226160	18610	18620	18620	18610	294
363	20240910	135900	4672751990	18620	18630	18630	18620	151
364	20240910	135800	4669938870	18640	18650	18650	18640	119
365	20240910	135700	4667720530	18650	18650	18650	18650	160
366	20240910	135600	4664736530	18650	18650	18650	18650	431
367	20240910	135500	4656698380	18660	18660	18660	18660	0
368	20240910	135400	4656698380	18660	18660	18660	18660	40
369	20240910	135300	4655951980	18650	18650	18650	18650	156
370	20240910	135200	4653042580	18650	18630	18650	18630	297
371	20240910	135100	4647504690	18630	18630	18630	18620	198
372	20240910	135000	4643816060	18640	18640	18640	18640	31
373	20240910	134900	4643238220	18650	18650	18650	18640	209
374	20240910	134800	4639340580	18650	18650	18650	18650	268
375	20240910	134700	4634342380	18640	18640	18640	18640	70
376	20240910	134600	4633037580	18610	18610	18610	18610	0
377	20240910	134500	4633037580	18610	18650	18650	18610	27
378	20240910	134400	4632534070	18650	18600	18650	18600	251
379	20240910	134300	4627864150	18590	18590	18590	18590	1
380	20240910	134200	4627845560	18590	18590	18590	18590	2
381	20240910	134100	4627808380	18600	18600	18600	18600	1
382	20240910	134000	4627789780	18600	18600	18600	18600	112
383	20240910	133900	4625706580	18590	18640	18640	18590	2000
384	20240910	133800	4588497330	18640	18630	18690	18630	384
385	20240910	133700	4581340930	18690	18690	18690	18690	5
386	20240910	133600	4581247480	18640	18660	18660	18640	384
387	20240910	133500	4574086080	18670	18670	18670	18670	107
388	20240910	133400	4572088390	18670	18680	18680	18670	356
389	20240910	133300	4565439520	18720	18720	18720	18720	0
390	20240910	133200	4565439520	18720	18720	18720	18720	300
391	20240910	133100	4559823520	18680	18690	18720	18680	1113
392	20240910	133000	4539008260	18720	18710	18720	18700	965
393	20240910	132900	4520952950	18720	18730	18730	18720	264
394	20240910	132800	4516009840	18730	18700	18740	18700	2616
395	20240910	132700	4467062460	18700	18680	18700	18680	575
396	20240910	132600	4456317630	18670	18670	18670	18670	63
397	20240910	132500	4455141420	18670	18670	18670	18670	78
398	20240910	132400	4453685160	18670	18680	18680	18670	178
399	20240910	132300	4450361120	18680	18680	18680	18680	22
400	20240910	132200	4449950160	18690	18690	18690	18690	1
401	20240910	132100	4449931470	18680	18670	18680	18660	537
402	20240910	132000	4439903210	18660	18620	18670	18620	2557
403	20240910	131900	4392265570	18620	18610	18620	18610	282
404	20240910	131800	4387016210	18610	18610	18610	18610	0
405	20240910	131700	4387016210	18610	18600	18610	18600	323
406	20240910	131600	4381005240	18600	18600	18600	18600	251
407	20240910	131500	4376336640	18610	18570	18610	18570	1921
408	20240910	131400	4340663270	18580	18590	18610	18580	1838
409	20240910	131300	4306493640	18600	18600	18610	18590	1530
410	20240910	131200	4278032980	18610	18620	18620	18610	432
411	20240910	131100	4269991960	18630	18640	18640	18630	153
412	20240910	131000	4267141540	18630	18630	18630	18630	4
413	20240910	130900	4267067020	18640	18610	18640	18610	298
414	20240910	130800	4261520490	18590	18610	18610	18580	6724
415	20240910	130700	4136452730	18610	18640	18640	18610	1062
416	20240910	130600	4116674410	18640	18640	18640	18640	10
417	20240910	130500	4116488010	18660	18660	18660	18660	79
418	20240910	130400	4115013870	18660	18660	18660	18660	0
419	20240910	130300	4115013870	18660	18620	18660	18620	3
420	20240910	130200	4114957930	18670	18620	18670	18610	604
421	20240910	130100	4103715360	18620	18630	18630	18620	733
422	20240910	130000	4090063680	18640	18660	18660	18640	300
423	20240910	125900	4084469680	18660	18660	18660	18640	201
424	20240910	125800	4080719040	18670	18670	18670	18670	51
425	20240910	125700	4079766870	18670	18630	18670	18630	309
426	20240910	125600	4074002530	18660	18630	18670	18630	132
427	20240910	125500	4071543300	18630	18630	18630	18630	67
428	20240910	125400	4070295090	18670	18620	18670	18620	101
429	20240910	125300	4068414420	18620	18680	18680	18610	3275
430	20240910	125200	4007431230	18690	18680	18690	18660	299
431	20240910	125100	4001849240	18690	18690	18690	18680	459
432	20240910	125000	3993273030	18690	18690	18690	18690	310
433	20240910	124900	3987479130	18690	18650	18690	18640	1113
434	20240910	124800	3966699560	18670	18640	18670	18640	307
435	20240910	124700	3960974160	18640	18650	18650	18640	350
436	20240910	124600	3954448940	18650	18650	18650	18650	60
437	20240910	124500	3953329940	18650	18670	18670	18650	1308
438	20240910	124400	3928927960	18660	18670	18670	18660	196
439	20240910	124300	3925268660	18670	18700	18700	18670	637
440	20240910	124200	3913363330	18700	18710	18720	18690	1095
441	20240910	124100	3892882280	18720	18730	18740	18720	841
442	20240910	124000	3877131550	18800	18780	18800	18740	1929
443	20240910	123900	3840917880	18790	18790	18790	18780	426
444	20240910	123800	3832914080	18790	18830	18830	18790	2590
445	20240910	123700	3784177220	18790	18870	18870	18780	1683
446	20240910	123600	3752490900	18870	18820	18870	18810	3829
447	20240910	123500	3680364790	18820	18820	18820	18810	562
448	20240910	123400	3669790270	18810	18750	18820	18750	6512
449	20240910	123300	3547447670	18740	18730	18750	18730	440
450	20240910	123200	3539202080	18730	18710	18730	18710	1223
451	20240910	123100	3516301410	18710	18670	18710	18670	3245
452	20240910	123000	3455653090	18670	18660	18670	18660	50
453	20240910	122900	3454719710	18670	18670	18670	18670	201
454	20240910	122800	3450967040	18680	18680	18680	18680	112
455	20240910	122700	3448874880	18680	18690	18690	18680	884
456	20240910	122600	3432354420	18670	18660	18670	18660	273
457	20240910	122500	3427258190	18670	18630	18670	18620	575
458	20240910	122400	3416546080	18630	18640	18650	18630	1813
459	20240910	122300	3382759590	18650	18650	18650	18650	149
460	20240910	122200	3379980740	18660	18660	18660	18660	151
461	20240910	122100	3377163080	18670	18670	18670	18670	100
462	20240910	122000	3375296080	18680	18690	18690	18680	326
463	20240910	121900	3369205840	18690	18690	18690	18690	45
464	20240910	121800	3368364790	18690	18720	18720	18690	1135
465	20240910	121700	3347139180	18710	18710	18710	18710	135
466	20240910	121600	3344613330	18710	18720	18720	18710	236
467	20240910	121500	3340195970	18710	18710	18710	18710	20
468	20240910	121400	3339821770	18720	18720	18730	18720	70
469	20240910	121300	3338511300	18730	18720	18730	18720	108
470	20240910	121200	3336488950	18720	18730	18730	18720	165
471	20240910	121100	3333400080	18730	18740	18750	18730	540
472	20240910	121000	3323280090	18740	18730	18740	18720	960
473	20240910	120900	3305292990	18720	18700	18720	18700	1032
474	20240910	120800	3285974090	18700	18700	18700	18700	575
475	20240910	120700	3275221590	18710	18710	18710	18710	100
476	20240910	120600	3273350590	18720	18730	18730	18720	200
477	20240910	120500	3269605590	18740	18740	18750	18740	154
478	20240910	120400	3266719610	18740	18750	18750	18740	7
479	20240910	120300	3266588410	18740	18690	18740	18690	1922
480	20240910	120200	3230610850	18690	18640	18690	18640	780
481	20240910	120100	3216069950	18640	18640	18640	18640	1
482	20240910	120000	3216051310	18640	18670	18690	18640	182
483	20240910	115900	3212651800	18640	18660	18660	18640	869
484	20240910	115800	3196450530	18660	18660	18660	18660	135
485	20240910	115700	3193931430	18660	18690	18690	18660	48
486	20240910	115600	3193035720	18660	18660	18660	18660	0
487	20240910	115500	3193035720	18660	18660	18660	18660	1
488	20240910	115400	3193017060	18660	18660	18660	18660	19
489	20240910	115300	3192662520	18660	18660	18680	18660	609
490	20240910	115200	3181291560	18690	18670	18700	18670	1009
491	20240910	115100	3162433640	18670	18670	18670	18670	0
492	20240910	115000	3162433640	18670	18690	18690	18670	5
493	20240910	114900	3162340210	18670	18670	18670	18670	41
494	20240910	114800	3161574740	18670	18700	18700	18670	513
495	20240910	114700	3151990790	18700	18700	18700	18700	325
496	20240910	114600	3145913290	18700	18720	18720	18700	301
497	20240910	114500	3140282140	18730	18730	18730	18730	3
498	20240910	114400	3140225950	18740	18740	18740	18740	10
499	20240910	114300	3140038550	18740	18740	18740	18740	26
500	20240910	114200	3139551310	18740	18710	18740	18700	510
501	20240910	114100	3130003500	18700	18680	18700	18680	338
502	20240910	114000	3123684290	18680	18680	18680	18680	15
503	20240910	113900	3123404090	18680	18690	18690	18670	501
504	20240910	113800	3114042840	18690	18720	18720	18690	644
505	20240910	113700	3101995730	18710	18720	18730	18710	338
506	20240910	113600	3095669000	18720	18700	18720	18700	937
507	20240910	113500	3078134420	18700	18640	18700	18640	216
508	20240910	113400	3074097460	18630	18650	18660	18630	379
509	20240910	113300	3067030960	18630	18620	18640	18620	775
510	20240910	113200	3052594210	18630	18640	18640	18630	438
511	20240910	113100	3044433620	18640	18690	18690	18640	1956
512	20240910	113000	3007931030	18690	18700	18700	18690	913
513	20240910	112900	2990859530	18700	18700	18710	18700	402
514	20240910	112800	2983341130	18710	18710	18710	18710	87
515	20240910	112700	2981713360	18710	18700	18720	18700	854
516	20240910	112600	2965733070	18700	18720	18720	18700	273
517	20240910	112500	2960625130	18720	18750	18750	18720	568
518	20240910	112400	2949984410	18740	18750	18750	18740	310
519	20240910	112300	2944173650	18770	18820	18820	18770	257
520	20240910	112200	2939349440	18790	18830	18830	18790	268
521	20240910	112100	2934307800	18830	18810	18830	18810	965
522	20240910	112000	2916146330	18820	18780	18820	18780	2487
523	20240910	111900	2869396510	18780	18750	18780	18750	1227
524	20240910	111800	2846367980	18740	18740	18750	18730	1990
525	20240910	111700	2809071630	18740	18730	18740	18730	306
526	20240910	111600	2803340130	18730	18710	18730	18710	1352
527	20240910	111500	2778029530	18660	18700	18720	18660	752
528	20240910	111400	2763971370	18700	18660	18700	18640	1287
529	20240910	111300	2739959030	18660	18700	18720	18660	919
530	20240910	111200	2722792250	18710	18750	18750	18710	734
531	20240910	111100	2709044700	18740	18740	18750	18740	303
532	20240910	111000	2703365730	18740	18770	18770	18740	459
533	20240910	110900	2694756120	18760	18800	18800	18760	571
534	20240910	110800	2684030840	18800	18780	18800	18760	6667
535	20240910	110700	2558787700	18780	18740	18780	18720	2951
536	20240910	110600	2503417540	18750	18630	18750	18630	4549
537	20240910	110500	2418274350	18650	18600	18650	18600	1404
538	20240910	110400	2392100630	18600	18650	18650	18600	501
539	20240910	110300	2382772770	18650	18620	18650	18620	266
540	20240910	110200	2377812250	18600	18620	18620	18600	744
541	20240910	110100	2363960780	18630	18660	18700	18630	2092
542	20240910	110000	2324933060	18660	18660	18720	18660	97
543	20240910	105900	2323122240	18720	18720	18730	18670	3906
544	20240910	105800	2250050620	18720	18720	18720	18720	433
545	20240910	105700	2241944860	18720	18730	18730	18720	1289
546	20240910	105600	2217811010	18730	18750	18750	18730	323
547	20240910	105500	2211755720	18740	18740	18750	18740	712
548	20240910	105400	2198407440	18750	18720	18750	18720	1651
549	20240910	105300	2167464240	18720	18650	18740	18650	4547
550	20240910	105200	2082440660	18650	18620	18680	18620	3123
551	20240910	105100	2024186850	18620	18650	18660	18600	403
552	20240910	105000	2016673610	18650	18670	18670	18650	2660
553	20240910	104900	1967041930	18670	18660	18680	18660	1640
554	20240910	104800	1936421530	18670	18600	18680	18600	6409
555	20240910	104700	1816876220	18600	18450	18610	18400	9218
556	20240910	104600	1646262440	18450	18320	18450	18320	6992
557	20240910	104500	1517700530	18320	18310	18320	18310	422
558	20240910	104400	1509970710	18310	18310	18310	18300	101
559	20240910	104300	1508121410	18320	18320	18320	18310	29
560	20240910	104200	1507590230	18320	18320	18320	18320	100
561	20240910	104100	1505758230	18320	18330	18330	18320	41
562	20240910	104000	1505006810	18330	18240	18330	18240	1562
563	20240910	103900	1476447860	18210	18210	18210	18210	16
564	20240910	103800	1476156500	18210	18230	18230	18210	299
565	20240910	103700	1470709770	18250	18250	18250	18250	67
566	20240910	103600	1469487020	18250	18250	18250	18250	100
567	20240910	103500	1467662020	18220	18220	18220	18220	150
568	20240910	103400	1464929020	18220	18220	18220	18220	16
569	20240910	103300	1464637500	18230	18230	18230	18230	639
570	20240910	103200	1452988530	18240	18260	18260	18240	1153
571	20240910	103100	1431945550	18270	18270	18270	18250	409
572	20240910	103000	1424477880	18270	18280	18280	18250	1378
573	20240910	102900	1399296500	18280	18300	18300	18280	14
574	20240910	102800	1399040520	18300	18300	18300	18300	91
575	20240910	102700	1397375220	18300	18300	18300	18300	22
576	20240910	102600	1396972620	18300	18300	18300	18300	95
577	20240910	102500	1395234120	18300	18300	18300	18300	0
578	20240910	102400	1395234120	18300	18290	18300	18290	56
579	20240910	102300	1394209360	18280	18310	18310	18280	481
580	20240910	102200	1385411390	18320	18340	18350	18320	838
581	20240910	102100	1370046130	18380	18380	18380	18340	841
582	20240910	102000	1354605230	18370	18350	18400	18340	3334
583	20240910	101900	1293342400	18350	18340	18350	18340	370
584	20240910	101800	1286555870	18340	18310	18340	18300	682
585	20240910	101700	1274059330	18310	18300	18320	18300	1278
586	20240910	101600	1250666930	18300	18270	18300	18270	100
587	20240910	101500	1248839000	18300	18290	18300	18290	298
588	20240910	101400	1243385800	18300	18270	18300	18260	2852
589	20240910	101300	1191222150	18260	18270	18270	18260	505
590	20240910	101200	1181999960	18280	18270	18280	18270	112
591	20240910	101100	1179953700	18270	18280	18280	18270	30
592	20240910	101000	1179405310	18280	18290	18290	18280	547
593	20240910	100900	1169405020	18290	18290	18290	18290	68
594	20240910	100800	1168161300	18290	18290	18300	18290	349
595	20240910	100700	1161777060	18300	18260	18300	18260	506
596	20240910	100600	1152526920	18280	18290	18300	18280	103
597	20240910	100500	1150643930	18290	18260	18290	18260	58
598	20240910	100400	1149583880	18280	18260	18280	18260	151
599	20240910	100300	1146826590	18280	18260	18280	18260	183
600	20240910	100200	1143482950	18250	18260	18260	18250	303
601	20240910	100100	1137950670	18260	18310	18320	18260	1539
602	20240910	100000	1109799600	18330	18360	18360	18320	909
603	20240910	095900	1093131380	18360	18370	18380	18360	331
604	20240910	095800	1087051800	18380	18390	18390	18380	173
605	20240910	095700	1083870980	18390	18380	18390	18370	675
606	20240910	095600	1071464280	18370	18360	18370	18360	160
607	20240910	095500	1068525500	18360	18360	18370	18350	69
608	20240910	095400	1067258470	18360	18370	18370	18360	32
609	20240910	095300	1066670680	18380	18410	18410	18380	382
610	20240910	095200	1059648430	18410	18380	18410	18360	2093
611	20240910	095100	1021144440	18360	18310	18370	18310	441
612	20240910	095000	1013044260	18370	18370	18370	18310	323
613	20240910	094900	1007115430	18370	18300	18410	18300	4270
614	20240910	094800	928796650	18300	18180	18300	18180	2136
615	20240910	094700	889788890	18260	18180	18260	18170	6002
616	20240910	094600	780521210	18180	18110	18180	18100	1925
617	20240910	094500	745599050	18110	18110	18110	18110	186
618	20240910	094400	742230590	18080	18110	18110	18080	294
619	20240910	094300	736912250	18110	18100	18110	18100	89
620	20240910	094200	735301040	18100	18100	18100	18100	74
621	20240910	094100	733961640	18100	18090	18100	18090	145
622	20240910	094000	731338500	18090	18090	18090	18060	955
623	20240910	093900	714083550	18070	18080	18080	18070	348
624	20240910	093800	707793720	18070	18070	18070	18070	10
625	20240910	093700	707613020	18060	18060	18060	18060	232
626	20240910	093600	703423100	18060	18060	18100	18060	185
627	20240910	093500	700080760	18060	18060	18060	18060	277
628	20240910	093400	695078140	18100	18100	18100	18100	6
629	20240910	093300	694969540	18050	18050	18050	18050	31
630	20240910	093200	694409990	18100	18100	18100	18100	80
631	20240910	093100	692961990	18050	18050	18050	18050	329
632	20240910	093000	687023540	18050	18090	18120	18050	1088
633	20240910	092900	667376310	18120	18110	18130	18110	412
634	20240910	092800	659910970	18120	18120	18120	18120	100
635	20240910	092700	658098970	18120	18060	18120	18060	180
636	20240910	092600	654845110	18060	18030	18060	18030	334
637	20240910	092500	648813100	18020	18010	18020	18010	416
638	20240910	092400	641316790	18010	18000	18010	18000	839
639	20240910	092300	626213260	18000	18000	18000	17990	112
640	20240910	092200	624197270	18000	18010	18020	17980	1267
641	20240910	092100	601391400	18020	18030	18030	18020	590
642	20240910	092000	590759570	18020	18040	18060	18020	1534
643	20240910	091900	563099800	18040	18040	18040	18040	50
644	20240910	091800	562197800	18050	18040	18050	18040	85
645	20240910	091700	560664200	18040	18050	18050	18040	330
646	20240910	091600	554710500	18050	18060	18060	18050	555
647	20240910	091500	544688550	18040	18030	18040	18030	555
648	20240910	091400	534676690	18040	18060	18060	18030	1162
649	20240910	091300	513709800	18060	18140	18140	18060	7072
650	20240910	091200	385737530	18170	18170	18170	18170	10
651	20240910	091100	385555830	18190	18190	18190	18190	0
652	20240910	091000	385555830	18190	18140	18190	18140	400
653	20240910	090900	378289180	18110	18140	18140	18110	212
654	20240910	090800	374447610	18100	18200	18200	18100	2758
655	20240910	090700	324445550	18200	18150	18200	18140	112
656	20240910	090600	322411080	18220	18080	18240	18060	6335
657	20240910	090500	207399720	18080	18110	18110	18080	1289
658	20240910	090400	184077950	18120	18120	18180	18110	809
659	20240910	090300	169406960	18190	18140	18190	18090	1848
660	20240910	090200	135813840	18140	18110	18140	18060	2552
661	20240910	090100	89657970	18130	18200	18210	18110	3131
662	20240910	090000	32738150	18200	18060	18200	18060	1809