KissMeData/094170/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	200000	4651379350	18790	18790	18790	18790	3219
3	20240911	195900	4651379350	18790	18790	18790	18790	0
4	20240911	195800	4651379350	18790	18790	18790	18790	0
5	20240911	195700	4651379350	18790	18790	18790	18790	0
6	20240911	195600	4651379350	18790	18790	18790	18790	0
7	20240911	195500	4651379350	18790	18790	18790	18790	0
8	20240911	195400	4651379350	18790	18790	18790	18790	0
9	20240911	195300	4651379350	18790	18790	18790	18790	0
10	20240911	195200	4651379350	18790	18790	18790	18790	0
11	20240911	195100	4651379350	18790	18790	18790	18790	0
12	20240911	195000	4651379350	18790	18790	18790	18790	0
13	20240911	194900	4651379350	18790	18790	18790	18790	0
14	20240911	194800	4651379350	18790	18790	18790	18790	0
15	20240911	194700	4651379350	18790	18790	18790	18790	0
16	20240911	194600	4651379350	18790	18790	18790	18790	0
17	20240911	194500	4651379350	18790	18790	18790	18790	0
18	20240911	194400	4651379350	18790	18790	18790	18790	0
19	20240911	194300	4651379350	18790	18790	18790	18790	0
20	20240911	194200	4651379350	18790	18790	18790	18790	0
21	20240911	194100	4651379350	18790	18790	18790	18790	0
22	20240911	194000	4651379350	18790	18790	18790	18790	0
23	20240911	193900	4651379350	18790	18790	18790	18790	0
24	20240911	193800	4651379350	18790	18790	18790	18790	0
25	20240911	193700	4651379350	18790	18790	18790	18790	0
26	20240911	193600	4651379350	18790	18790	18790	18790	0
27	20240911	193500	4651379350	18790	18790	18790	18790	0
28	20240911	193400	4651379350	18790	18790	18790	18790	0
29	20240911	193300	4651379350	18790	18790	18790	18790	0
30	20240911	193200	4651379350	18790	18790	18790	18790	0
31	20240911	193100	4651379350	18790	18790	18790	18790	0
32	20240911	193000	4651379350	18790	18790	18790	18790	3219
33	20240911	192900	4651379350	18790	18790	18790	18790	0
34	20240911	192800	4651379350	18790	18790	18790	18790	0
35	20240911	192700	4651379350	18790	18790	18790	18790	0
36	20240911	192600	4651379350	18790	18790	18790	18790	0
37	20240911	192500	4651379350	18790	18790	18790	18790	0
38	20240911	192400	4651379350	18790	18790	18790	18790	0
39	20240911	192300	4651379350	18790	18790	18790	18790	0
40	20240911	192200	4651379350	18790	18790	18790	18790	0
41	20240911	192100	4651379350	18790	18790	18790	18790	0
42	20240911	192000	4651379350	18790	18790	18790	18790	0
43	20240911	191900	4651379350	18790	18790	18790	18790	0
44	20240911	191800	4651379350	18790	18790	18790	18790	0
45	20240911	191700	4651379350	18790	18790	18790	18790	0
46	20240911	191600	4651379350	18790	18790	18790	18790	0
47	20240911	191500	4651379350	18790	18790	18790	18790	0
48	20240911	191400	4651379350	18790	18790	18790	18790	0
49	20240911	191300	4651379350	18790	18790	18790	18790	0
50	20240911	191200	4651379350	18790	18790	18790	18790	0
51	20240911	191100	4651379350	18790	18790	18790	18790	0
52	20240911	191000	4651379350	18790	18790	18790	18790	0
53	20240911	190900	4651379350	18790	18790	18790	18790	0
54	20240911	190800	4651379350	18790	18790	18790	18790	0
55	20240911	190700	4651379350	18790	18790	18790	18790	0
56	20240911	190600	4651379350	18790	18790	18790	18790	0
57	20240911	190500	4651379350	18790	18790	18790	18790	0
58	20240911	190400	4651379350	18790	18790	18790	18790	0
59	20240911	190300	4651379350	18790	18790	18790	18790	0
60	20240911	190200	4651379350	18790	18790	18790	18790	0
61	20240911	190100	4651379350	18790	18790	18790	18790	0
62	20240911	190000	4651379350	18790	18790	18790	18790	3219
63	20240911	185900	4651379350	18790	18790	18790	18790	0
64	20240911	185800	4651379350	18790	18790	18790	18790	0
65	20240911	185700	4651379350	18790	18790	18790	18790	0
66	20240911	185600	4651379350	18790	18790	18790	18790	0
67	20240911	185500	4651379350	18790	18790	18790	18790	0
68	20240911	185400	4651379350	18790	18790	18790	18790	0
69	20240911	185300	4651379350	18790	18790	18790	18790	0
70	20240911	185200	4651379350	18790	18790	18790	18790	0
71	20240911	185100	4651379350	18790	18790	18790	18790	0
72	20240911	185000	4651379350	18790	18790	18790	18790	0
73	20240911	184900	4651379350	18790	18790	18790	18790	0
74	20240911	184800	4651379350	18790	18790	18790	18790	0
75	20240911	184700	4651379350	18790	18790	18790	18790	0
76	20240911	184600	4651379350	18790	18790	18790	18790	0
77	20240911	184500	4651379350	18790	18790	18790	18790	0
78	20240911	184400	4651379350	18790	18790	18790	18790	0
79	20240911	184300	4651379350	18790	18790	18790	18790	0
80	20240911	184200	4651379350	18790	18790	18790	18790	0
81	20240911	184100	4651379350	18790	18790	18790	18790	0
82	20240911	184000	4651379350	18790	18790	18790	18790	0
83	20240911	183900	4651379350	18790	18790	18790	18790	0
84	20240911	183800	4651379350	18790	18790	18790	18790	0
85	20240911	183700	4651379350	18790	18790	18790	18790	0
86	20240911	183600	4651379350	18790	18790	18790	18790	0
87	20240911	183500	4651379350	18790	18790	18790	18790	0
88	20240911	183400	4651379350	18790	18790	18790	18790	0
89	20240911	183300	4651379350	18790	18790	18790	18790	0
90	20240911	183200	4651379350	18790	18790	18790	18790	0
91	20240911	183100	4651379350	18790	18790	18790	18790	0
92	20240911	183000	4651379350	18790	18790	18790	18790	3219
93	20240911	182900	4651379350	18790	18790	18790	18790	0
94	20240911	182800	4651379350	18790	18790	18790	18790	0
95	20240911	182700	4651379350	18790	18790	18790	18790	0
96	20240911	182600	4651379350	18790	18790	18790	18790	0
97	20240911	182500	4651379350	18790	18790	18790	18790	0
98	20240911	182400	4651379350	18790	18790	18790	18790	0
99	20240911	182300	4651379350	18790	18790	18790	18790	0
100	20240911	182200	4651379350	18790	18790	18790	18790	0
101	20240911	182100	4651379350	18790	18790	18790	18790	0
102	20240911	182000	4651379350	18790	18790	18790	18790	0
103	20240911	181900	4651379350	18790	18790	18790	18790	0
104	20240911	181800	4651379350	18790	18790	18790	18790	0
105	20240911	181700	4651379350	18790	18790	18790	18790	0
106	20240911	181600	4651379350	18790	18790	18790	18790	0
107	20240911	181500	4651379350	18790	18790	18790	18790	0
108	20240911	181400	4651379350	18790	18790	18790	18790	0
109	20240911	181300	4651379350	18790	18790	18790	18790	0
110	20240911	181200	4651379350	18790	18790	18790	18790	0
111	20240911	181100	4651379350	18790	18790	18790	18790	0
112	20240911	181000	4651379350	18790	18790	18790	18790	0
113	20240911	180900	4651379350	18790	18790	18790	18790	0
114	20240911	180800	4651379350	18790	18790	18790	18790	0
115	20240911	180700	4651379350	18790	18790	18790	18790	0
116	20240911	180600	4651379350	18790	18790	18790	18790	0
117	20240911	180500	4651379350	18790	18790	18790	18790	0
118	20240911	180400	4651379350	18790	18790	18790	18790	0
119	20240911	180300	4651379350	18790	18790	18790	18790	0
120	20240911	180200	4651379350	18790	18790	18790	18790	0
121	20240911	180100	4651379350	18790	18790	18790	18790	0
122	20240911	180000	4651379350	18790	18790	18790	18790	3219
123	20240911	175900	4651379350	18790	18790	18790	18790	0
124	20240911	175800	4651379350	18790	18790	18790	18790	0
125	20240911	175700	4651379350	18790	18790	18790	18790	0
126	20240911	175600	4651379350	18790	18790	18790	18790	0
127	20240911	175500	4651379350	18790	18790	18790	18790	0
128	20240911	175400	4651379350	18790	18790	18790	18790	0
129	20240911	175300	4651379350	18790	18790	18790	18790	0
130	20240911	175200	4651379350	18790	18790	18790	18790	0
131	20240911	175100	4651379350	18790	18790	18790	18790	0
132	20240911	175000	4651379350	18790	18790	18790	18790	0
133	20240911	174900	4651379350	18790	18790	18790	18790	0
134	20240911	174800	4651379350	18790	18790	18790	18790	0
135	20240911	174700	4651379350	18790	18790	18790	18790	0
136	20240911	174600	4651379350	18790	18790	18790	18790	0
137	20240911	174500	4651379350	18790	18790	18790	18790	0
138	20240911	174400	4651379350	18790	18790	18790	18790	0
139	20240911	174300	4651379350	18790	18790	18790	18790	0
140	20240911	174200	4651379350	18790	18790	18790	18790	0
141	20240911	174100	4651379350	18790	18790	18790	18790	0
142	20240911	174000	4651379350	18790	18790	18790	18790	0
143	20240911	173900	4651379350	18790	18790	18790	18790	0
144	20240911	173800	4651379350	18790	18790	18790	18790	0
145	20240911	173700	4651379350	18790	18790	18790	18790	0
146	20240911	173600	4651379350	18790	18790	18790	18790	0
147	20240911	173500	4651379350	18790	18790	18790	18790	0
148	20240911	173400	4651379350	18790	18790	18790	18790	0
149	20240911	173300	4651379350	18790	18790	18790	18790	0
150	20240911	173200	4651379350	18790	18790	18790	18790	0
151	20240911	173100	4651379350	18790	18790	18790	18790	0
152	20240911	173000	4651379350	18790	18790	18790	18790	3219
153	20240911	172900	4651379350	18790	18790	18790	18790	0
154	20240911	172800	4651379350	18790	18790	18790	18790	0
155	20240911	172700	4651379350	18790	18790	18790	18790	0
156	20240911	172600	4651379350	18790	18790	18790	18790	0
157	20240911	172500	4651379350	18790	18790	18790	18790	0
158	20240911	172400	4651379350	18790	18790	18790	18790	0
159	20240911	172300	4651379350	18790	18790	18790	18790	0
160	20240911	172200	4651379350	18790	18790	18790	18790	0
161	20240911	172100	4651379350	18790	18790	18790	18790	0
162	20240911	172000	4651379350	18790	18790	18790	18790	0
163	20240911	171900	4651379350	18790	18790	18790	18790	0
164	20240911	171800	4651379350	18790	18790	18790	18790	0
165	20240911	171700	4651379350	18790	18790	18790	18790	0
166	20240911	171600	4651379350	18790	18790	18790	18790	0
167	20240911	171500	4651379350	18790	18790	18790	18790	0
168	20240911	171400	4651379350	18790	18790	18790	18790	0
169	20240911	171300	4651379350	18790	18790	18790	18790	0
170	20240911	171200	4651379350	18790	18790	18790	18790	0
171	20240911	171100	4651379350	18790	18790	18790	18790	0
172	20240911	171000	4651379350	18790	18790	18790	18790	0
173	20240911	170900	4651379350	18790	18790	18790	18790	0
174	20240911	170800	4651379350	18790	18790	18790	18790	0
175	20240911	170700	4651379350	18790	18790	18790	18790	0
176	20240911	170600	4651379350	18790	18790	18790	18790	0
177	20240911	170500	4651379350	18790	18790	18790	18790	0
178	20240911	170400	4651379350	18790	18790	18790	18790	0
179	20240911	170300	4651379350	18790	18790	18790	18790	0
180	20240911	170200	4651379350	18790	18790	18790	18790	0
181	20240911	170100	4651379350	18790	18790	18790	18790	0
182	20240911	170000	4651379350	18790	18790	18790	18790	3219
183	20240911	165900	4651379350	18790	18790	18790	18790	0
184	20240911	165800	4651379350	18790	18790	18790	18790	0
185	20240911	165700	4651379350	18790	18790	18790	18790	0
186	20240911	165600	4651379350	18790	18790	18790	18790	0
187	20240911	165500	4651379350	18790	18790	18790	18790	0
188	20240911	165400	4651379350	18790	18790	18790	18790	0
189	20240911	165300	4651379350	18790	18790	18790	18790	0
190	20240911	165200	4651379350	18790	18790	18790	18790	0
191	20240911	165100	4651379350	18790	18790	18790	18790	0
192	20240911	165000	4651379350	18790	18790	18790	18790	0
193	20240911	164900	4651379350	18790	18790	18790	18790	0
194	20240911	164800	4651379350	18790	18790	18790	18790	0
195	20240911	164700	4651379350	18790	18790	18790	18790	0
196	20240911	164600	4651379350	18790	18790	18790	18790	0
197	20240911	164500	4651379350	18790	18790	18790	18790	0
198	20240911	164400	4651379350	18790	18790	18790	18790	0
199	20240911	164300	4651379350	18790	18790	18790	18790	0
200	20240911	164200	4651379350	18790	18790	18790	18790	0
201	20240911	164100	4651379350	18790	18790	18790	18790	0
202	20240911	164000	4651379350	18790	18790	18790	18790	0
203	20240911	163900	4651379350	18790	18790	18790	18790	0
204	20240911	163800	4651379350	18790	18790	18790	18790	0
205	20240911	163700	4651379350	18790	18790	18790	18790	0
206	20240911	163600	4651379350	18790	18790	18790	18790	0
207	20240911	163500	4651379350	18790	18790	18790	18790	0
208	20240911	163400	4651379350	18790	18790	18790	18790	0
209	20240911	163300	4651379350	18790	18790	18790	18790	0
210	20240911	163200	4651379350	18790	18790	18790	18790	0
211	20240911	163100	4651379350	18790	18790	18790	18790	0
212	20240911	163000	4651379350	18790	18790	18790	18790	3219
213	20240911	162900	4651379350	18790	18790	18790	18790	0
214	20240911	162800	4651379350	18790	18790	18790	18790	0
215	20240911	162700	4651379350	18790	18790	18790	18790	0
216	20240911	162600	4651379350	18790	18790	18790	18790	0
217	20240911	162500	4651379350	18790	18790	18790	18790	0
218	20240911	162400	4651379350	18790	18790	18790	18790	0
219	20240911	162300	4651379350	18790	18790	18790	18790	0
220	20240911	162200	4651379350	18790	18790	18790	18790	0
221	20240911	162100	4651379350	18790	18790	18790	18790	0
222	20240911	162000	4651379350	18790	18790	18790	18790	0
223	20240911	161900	4651379350	18790	18790	18790	18790	0
224	20240911	161800	4651379350	18790	18790	18790	18790	0
225	20240911	161700	4651379350	18790	18790	18790	18790	0
226	20240911	161600	4651379350	18790	18790	18790	18790	0
227	20240911	161500	4651379350	18790	18790	18790	18790	0
228	20240911	161400	4651379350	18790	18790	18790	18790	0
229	20240911	161300	4651379350	18790	18790	18790	18790	0
230	20240911	161200	4651379350	18790	18790	18790	18790	0
231	20240911	161100	4651379350	18790	18790	18790	18790	0
232	20240911	161000	4651379350	18790	18790	18790	18790	0
233	20240911	160900	4651379350	18790	18790	18790	18790	0
234	20240911	160800	4651379350	18790	18790	18790	18790	0
235	20240911	160700	4651379350	18790	18790	18790	18790	0
236	20240911	160600	4651379350	18790	18790	18790	18790	0
237	20240911	160500	4651379350	18790	18790	18790	18790	0
238	20240911	160400	4651379350	18790	18790	18790	18790	0
239	20240911	160300	4651379350	18790	18790	18790	18790	0
240	20240911	160200	4651379350	18790	18790	18790	18790	0
241	20240911	160100	4651379350	18790	18790	18790	18790	0
242	20240911	160000	4651379350	18790	18790	18790	18790	3219
243	20240911	155900	4651379350	18790	18790	18790	18790	0
244	20240911	155800	4651379350	18790	18790	18790	18790	0
245	20240911	155700	4651379350	18790	18790	18790	18790	0
246	20240911	155600	4651379350	18790	18790	18790	18790	0
247	20240911	155500	4651379350	18790	18790	18790	18790	0
248	20240911	155400	4651379350	18790	18790	18790	18790	0
249	20240911	155300	4651379350	18790	18790	18790	18790	0
250	20240911	155200	4651379350	18790	18790	18790	18790	0
251	20240911	155100	4651379350	18790	18790	18790	18790	0
252	20240911	155000	4651379350	18790	18790	18790	18790	0
253	20240911	154900	4651379350	18790	18790	18790	18790	0
254	20240911	154800	4651379350	18790	18790	18790	18790	0
255	20240911	154700	4651379350	18790	18790	18790	18790	0
256	20240911	154600	4651379350	18790	18790	18790	18790	0
257	20240911	154500	4651379350	18790	18790	18790	18790	0
258	20240911	154400	4651379350	18790	18790	18790	18790	0
259	20240911	154300	4651379350	18790	18790	18790	18790	0
260	20240911	154200	4651379350	18790	18790	18790	18790	0
261	20240911	154100	4651379350	18790	18790	18790	18790	0
262	20240911	154000	4651379350	18790	18790	18790	18790	0
263	20240911	153900	4651379350	18790	18790	18790	18790	0
264	20240911	153800	4651379350	18790	18790	18790	18790	0
265	20240911	153700	4651379350	18790	18790	18790	18790	0
266	20240911	153600	4651379350	18790	18790	18790	18790	0
267	20240911	153500	4651379350	18790	18790	18790	18790	0
268	20240911	153400	4651379350	18790	18790	18790	18790	0
269	20240911	153300	4651379350	18790	18790	18790	18790	0
270	20240911	153200	4651379350	18790	18790	18790	18790	0
271	20240911	153100	4651379350	18790	18790	18790	18790	0
272	20240911	153000	4651379350	18790	18790	18790	18790	6438
273	20240911	152900	4590894340	18800	18800	18800	18800	0
274	20240911	152800	4590894340	18800	18800	18800	18800	0
275	20240911	152700	4590894340	18800	18800	18800	18800	0
276	20240911	152600	4590894340	18800	18800	18800	18800	0
277	20240911	152500	4590894340	18800	18800	18800	18800	0
278	20240911	152400	4590894340	18800	18800	18800	18800	0
279	20240911	152300	4590894340	18800	18800	18800	18800	0
280	20240911	152200	4590894340	18800	18800	18800	18800	0
281	20240911	152100	4590894340	18800	18800	18800	18800	0
282	20240911	152000	4590894340	18800	18800	18800	18800	0
283	20240911	151900	4590894340	18800	18820	18830	18800	1097
284	20240911	151800	4570265430	18830	18790	18830	18790	1845
285	20240911	151700	4535563920	18790	18760	18790	18760	1588
286	20240911	151600	4505749060	18750	18750	18760	18750	729
287	20240911	151500	4492079590	18750	18740	18750	18740	775
288	20240911	151400	4477556080	18730	18730	18730	18730	219
289	20240911	151300	4473454210	18730	18700	18730	18700	707
290	20240911	151200	4460214230	18700	18700	18720	18700	1867
291	20240911	151100	4425292050	18690	18670	18690	18670	892
292	20240911	151000	4408627810	18670	18670	18670	18670	210
293	20240911	150900	4404707110	18670	18700	18700	18670	1446
294	20240911	150800	4377705780	18680	18680	18700	18680	326
295	20240911	150700	4371615900	18670	18680	18680	18670	460
296	20240911	150600	4363024700	18680	18680	18680	18680	236
297	20240911	150500	4358616220	18690	18680	18690	18680	77
298	20240911	150400	4357177100	18680	18690	18690	18680	179
299	20240911	150300	4353832090	18690	18700	18700	18690	470
300	20240911	150200	4345045300	18710	18720	18720	18710	2
301	20240911	150100	4345007870	18730	18730	18730	18730	20
302	20240911	150000	4344633270	18730	18730	18730	18730	22
303	20240911	145900	4344221210	18730	18730	18730	18730	0
304	20240911	145800	4344221210	18730	18730	18730	18730	100
305	20240911	145700	4342348210	18740	18740	18740	18740	1
306	20240911	145600	4342329470	18740	18730	18740	18700	101
307	20240911	145500	4340438630	18730	18730	18730	18730	40
308	20240911	145400	4339689430	18700	18710	18710	18700	1000
309	20240911	145300	4320988930	18740	18740	18740	18740	0
310	20240911	145200	4320988930	18740	18740	18740	18740	0
311	20240911	145100	4320988930	18740	18740	18740	18740	0
312	20240911	145000	4320988930	18740	18740	18740	18740	10
313	20240911	144900	4320801530	18710	18720	18720	18710	472
314	20240911	144800	4311969270	18720	18730	18740	18720	368
315	20240911	144700	4305076660	18730	18750	18750	18730	868
316	20240911	144600	4288809240	18750	18750	18750	18750	150
317	20240911	144500	4285996740	18750	18750	18750	18750	393
318	20240911	144400	4278627990	18750	18750	18750	18750	293
319	20240911	144300	4273134240	18740	18740	18740	18740	43
320	20240911	144200	4272328420	18740	18740	18750	18740	263
321	20240911	144100	4267397730	18750	18750	18750	18750	55
322	20240911	144000	4266366480	18760	18760	18760	18760	57
323	20240911	143900	4265297160	18760	18740	18760	18740	221
324	20240911	143800	4261152280	18750	18720	18750	18720	389
325	20240911	143700	4253862250	18700	18700	18700	18700	10
326	20240911	143600	4253675250	18670	18670	18670	18670	0
327	20240911	143500	4253675250	18670	18660	18670	18660	89
328	20240911	143400	4252013720	18670	18700	18710	18670	231
329	20240911	143300	4247696520	18700	18720	18720	18700	158
330	20240911	143200	4244739760	18650	18660	18660	18650	2377
331	20240911	143100	4200406610	18650	18680	18680	18650	2878
332	20240911	143000	4146722640	18680	18680	18680	18680	109
333	20240911	142900	4144686520	18650	18700	18700	18650	3007
334	20240911	142800	4088580560	18700	18720	18720	18700	371
335	20240911	142700	4081641460	18720	18730	18730	18720	216
336	20240911	142600	4077596940	18740	18750	18750	18740	78
337	20240911	142500	4076135210	18740	18750	18750	18740	76
338	20240911	142400	4074710910	18750	18740	18750	18740	457
339	20240911	142300	4066146720	18740	18740	18740	18740	98
340	20240911	142200	4064310200	18740	18750	18750	18740	30
341	20240911	142100	4063747720	18750	18750	18750	18750	350
342	20240911	142000	4057185220	18760	18770	18770	18760	761
343	20240911	141900	4042908010	18770	18770	18770	18770	76
344	20240911	141800	4041481490	18770	18750	18770	18750	956
345	20240911	141700	4023547000	18750	18750	18750	18750	61
346	20240911	141600	4022403250	18750	18740	18760	18740	556
347	20240911	141500	4011982290	18740	18690	18740	18690	295
348	20240911	141400	4006459290	18690	18690	18690	18690	0
349	20240911	141300	4006459290	18690	18690	18690	18690	0
350	20240911	141200	4006459290	18690	18690	18690	18690	10
351	20240911	141100	4006272390	18690	18690	18690	18690	0
352	20240911	141000	4006272390	18690	18690	18690	18690	50
353	20240911	140900	4005337890	18700	18700	18700	18700	10
354	20240911	140800	4005150890	18700	18700	18700	18700	0
355	20240911	140700	4005150890	18700	18700	18700	18700	59
356	20240911	140600	4004047590	18700	18670	18700	18670	144
357	20240911	140500	4001358860	18630	18640	18660	18630	342
358	20240911	140400	3994980040	18640	18640	18640	18640	3
359	20240911	140300	3994924120	18630	18620	18630	18620	274
360	20240911	140200	3989821760	18620	18620	18620	18620	235
361	20240911	140100	3985446060	18620	18620	18620	18620	656
362	20240911	140000	3973231340	18620	18630	18630	18620	718
363	20240911	135900	3959855830	18630	18630	18630	18630	2
364	20240911	135800	3959818570	18630	18630	18630	18630	349
365	20240911	135700	3953316700	18640	18640	18640	18630	313
366	20240911	135600	3947482390	18640	18640	18650	18640	280
367	20240911	135500	3942262680	18640	18640	18640	18640	39
368	20240911	135400	3941535720	18650	18650	18650	18650	43
369	20240911	135300	3940733770	18650	18650	18670	18650	107
370	20240911	135200	3938738200	18650	18650	18650	18650	0
371	20240911	135100	3938738200	18650	18650	18660	18640	420
372	20240911	135000	3930904290	18640	18640	18640	18640	160
373	20240911	134900	3927921890	18640	18640	18640	18640	120
374	20240911	134800	3925685090	18640	18650	18650	18640	1038
375	20240911	134700	3906327820	18650	18650	18650	18650	2
376	20240911	134600	3906290520	18650	18650	18650	18650	13
377	20240911	134500	3906048070	18660	18660	18660	18660	104
378	20240911	134400	3904107430	18660	18650	18660	18650	17
379	20240911	134300	3903790270	18650	18650	18650	18650	87
380	20240911	134200	3902167720	18650	18650	18650	18650	6
381	20240911	134100	3902055820	18650	18650	18660	18650	355
382	20240911	134000	3895435060	18650	18690	18690	18650	1162
383	20240911	133900	3873736240	18690	18700	18700	18690	20
384	20240911	133800	3873362390	18700	18700	18700	18700	60
385	20240911	133700	3872240390	18690	18690	18740	18690	127
386	20240911	133600	3869866560	18690	18710	18750	18690	1458
387	20240911	133500	3842592010	18710	18730	18730	18710	252
388	20240911	133400	3837875000	18730	18730	18730	18730	100
389	20240911	133300	3836002000	18730	18730	18730	18730	0
390	20240911	133200	3836002000	18730	18730	18730	18730	146
391	20240911	133100	3833267420	18730	18730	18730	18730	11
392	20240911	133000	3833061390	18730	18750	18750	18730	79
393	20240911	132900	3831581640	18750	18750	18750	18750	1
394	20240911	132800	3831562890	18730	18740	18740	18730	136
395	20240911	132700	3829015130	18720	18750	18750	18720	216
396	20240911	132600	3824965190	18750	18750	18750	18750	1
397	20240911	132500	3824946440	18730	18750	18750	18730	295
398	20240911	132400	3819419810	18750	18750	18750	18750	0
399	20240911	132300	3819419810	18750	18750	18750	18750	363
400	20240911	132200	3812613560	18780	18790	18790	18750	1137
401	20240911	132100	3791264960	18790	18790	18790	18790	0
402	20240911	132000	3791264960	18790	18750	18790	18750	131
403	20240911	131900	3788804670	18750	18720	18750	18720	177
404	20240911	131800	3785488490	18720	18720	18720	18720	155
405	20240911	131700	3782586890	18720	18720	18720	18720	1
406	20240911	131600	3782568170	18720	18720	18720	18720	0
407	20240911	131500	3782568170	18720	18720	18720	18720	0
408	20240911	131400	3782568170	18720	18720	18720	18720	20
409	20240911	131300	3782193770	18710	18710	18710	18710	0
410	20240911	131200	3782193770	18710	18720	18720	18710	447
411	20240911	131100	3773828650	18740	18730	18740	18720	369
412	20240911	131000	3766916460	18740	18740	18740	18740	49
413	20240911	130900	3765998200	18740	18750	18750	18740	335
414	20240911	130800	3759719600	18740	18770	18770	18740	346
415	20240911	130700	3753232130	18770	18770	18770	18770	0
416	20240911	130600	3753232130	18770	18770	18770	18770	0
417	20240911	130500	3753232130	18770	18780	18780	18760	515
418	20240911	130400	3743566300	18780	18780	18780	18780	0
419	20240911	130300	3743566300	18780	18780	18780	18780	103
420	20240911	130200	3741631960	18770	18760	18770	18760	32
421	20240911	130100	3741031630	18750	18740	18750	18740	162
422	20240911	130000	3737994180	18740	18740	18740	18740	1
423	20240911	125900	3737975440	18750	18750	18750	18750	0
424	20240911	125800	3737975440	18750	18750	18750	18750	38
425	20240911	125700	3737262940	18750	18750	18750	18750	72
426	20240911	125600	3735912940	18750	18750	18750	18750	98
427	20240911	125500	3734075440	18750	18770	18770	18750	497
428	20240911	125400	3724748910	18790	18790	18790	18790	0
429	20240911	125300	3724748910	18790	18790	18790	18790	0
430	20240911	125200	3724748910	18790	18760	18790	18760	3
431	20240911	125100	3724692570	18800	18800	18800	18800	18
432	20240911	125000	3724354170	18800	18800	18800	18800	21
433	20240911	124900	3723959370	18800	18800	18800	18800	6
434	20240911	124800	3723846570	18750	18750	18750	18750	0
435	20240911	124700	3723846570	18750	18750	18750	18750	100
436	20240911	124600	3721971570	18800	18750	18800	18750	645
437	20240911	124500	3709859060	18740	18740	18740	18740	106
438	20240911	124400	3707872620	18730	18730	18730	18730	0
439	20240911	124300	3707872620	18730	18730	18730	18730	0
440	20240911	124200	3707872620	18730	18730	18730	18730	0
441	20240911	124100	3707872620	18730	18730	18730	18730	611
442	20240911	124000	3696428590	18720	18720	18720	18720	53
443	20240911	123900	3695436430	18720	18720	18720	18720	54
444	20240911	123800	3694425550	18720	18720	18720	18720	2
445	20240911	123700	3694388110	18740	18740	18740	18740	0
446	20240911	123600	3694388110	18740	18740	18740	18740	0
447	20240911	123500	3694388110	18740	18730	18740	18730	202
448	20240911	123400	3690603630	18730	18730	18730	18730	10
449	20240911	123300	3690416330	18740	18740	18740	18740	0
450	20240911	123200	3690416330	18740	18740	18740	18740	0
451	20240911	123100	3690416330	18740	18730	18740	18730	31
452	20240911	123000	3689835400	18750	18750	18750	18750	50
453	20240911	122900	3688897900	18750	18750	18750	18750	0
454	20240911	122800	3688897900	18750	18750	18750	18750	1
455	20240911	122700	3688879150	18750	18700	18750	18700	130
456	20240911	122600	3686443150	18700	18700	18700	18700	0
457	20240911	122500	3686443150	18700	18700	18700	18700	42
458	20240911	122400	3685657750	18700	18700	18700	18700	100
459	20240911	122300	3683787750	18700	18700	18700	18700	117
460	20240911	122200	3681599850	18700	18710	18710	18700	40
461	20240911	122100	3680851840	18700	18700	18700	18700	0
462	20240911	122000	3680851840	18700	18700	18700	18700	51
463	20240911	121900	3679898140	18760	18660	18760	18660	1188
464	20240911	121800	3657645170	18650	18680	18680	18650	311
465	20240911	121700	3651842980	18630	18630	18630	18620	416
466	20240911	121600	3644094660	18620	18620	18620	18620	232
467	20240911	121500	3639774820	18600	18620	18620	18600	865
468	20240911	121400	3623675870	18620	18620	18620	18610	326
469	20240911	121300	3617605990	18620	18640	18640	18620	3178
470	20240911	121200	3558399360	18650	18630	18650	18630	21
471	20240911	121100	3558008110	18630	18640	18640	18630	616
472	20240911	121000	3546528960	18650	18650	18650	18650	61
473	20240911	120900	3545391310	18650	18650	18650	18650	18
474	20240911	120800	3545055610	18650	18650	18650	18650	0
475	20240911	120700	3545055610	18650	18650	18650	18650	0
476	20240911	120600	3545055610	18650	18630	18650	18630	385
477	20240911	120500	3537880480	18640	18660	18660	18640	1097
478	20240911	120400	3517425460	18660	18660	18660	18650	221
479	20240911	120300	3513303320	18660	18660	18660	18660	159
480	20240911	120200	3510336380	18660	18660	18660	18660	150
481	20240911	120100	3507537380	18670	18670	18670	18670	48
482	20240911	120000	3506641220	18650	18670	18670	18650	497
483	20240911	115900	3497367250	18670	18670	18670	18670	27
484	20240911	115800	3496863160	18680	18680	18690	18680	156
485	20240911	115700	3493949030	18690	18690	18690	18690	212
486	20240911	115600	3489986750	18690	18690	18690	18690	5
487	20240911	115500	3489893300	18700	18690	18700	18690	60
488	20240911	115400	3488771400	18700	18720	18720	18700	330
489	20240911	115300	3482597520	18720	18710	18720	18710	54
490	20240911	115200	3481587120	18710	18710	18710	18710	0
491	20240911	115100	3481587120	18710	18720	18720	18710	293
492	20240911	115000	3476104060	18720	18720	18720	18720	0
493	20240911	114900	3476104060	18720	18720	18720	18720	3
494	20240911	114800	3476047900	18720	18710	18720	18710	104
495	20240911	114700	3474101620	18700	18710	18710	18700	125
496	20240911	114600	3471763670	18710	18710	18710	18710	93
497	20240911	114500	3470023640	18720	18720	18720	18720	13
498	20240911	114400	3469780280	18720	18720	18720	18720	10
499	20240911	114300	3469593080	18720	18720	18720	18720	53
500	20240911	114200	3468600920	18720	18720	18720	18720	41
501	20240911	114100	3467833400	18730	18730	18730	18730	1
502	20240911	114000	3467814670	18730	18720	18730	18720	28
503	20240911	113900	3467290500	18720	18720	18720	18720	0
504	20240911	113800	3467290500	18720	18720	18720	18720	19
505	20240911	113700	3466934820	18720	18730	18730	18720	11
506	20240911	113600	3466728800	18720	18730	18730	18720	2073
507	20240911	113500	3427902620	18730	18740	18740	18730	112
508	20240911	113400	3425803950	18740	18750	18750	18740	100
509	20240911	113300	3423929140	18750	18750	18750	18750	30
510	20240911	113200	3423366640	18750	18730	18760	18730	559
511	20240911	113100	3412888760	18730	18730	18730	18730	50
512	20240911	113000	3411952260	18730	18720	18730	18720	54
513	20240911	112900	3410941340	18700	18700	18700	18700	500
514	20240911	112800	3401591340	18720	18700	18720	18700	261
515	20240911	112700	3396708940	18700	18700	18700	18700	17
516	20240911	112600	3396391040	18690	18690	18690	18690	0
517	20240911	112500	3396391040	18690	18690	18690	18690	94
518	20240911	112400	3394634180	18650	18650	18650	18650	0
519	20240911	112300	3394634180	18650	18650	18650	18650	81
520	20240911	112200	3393123530	18630	18650	18650	18630	1341
521	20240911	112100	3368122820	18660	18660	18660	18660	158
522	20240911	112000	3365174540	18660	18660	18660	18660	1
523	20240911	111900	3365155880	18660	18660	18660	18660	1
524	20240911	111800	3365137220	18650	18660	18660	18650	52
525	20240911	111700	3364166950	18660	18660	18660	18660	3
526	20240911	111600	3364110970	18660	18690	18690	18660	504
527	20240911	111500	3354698840	18700	18700	18700	18700	2
528	20240911	111400	3354661440	18700	18700	18700	18700	0
529	20240911	111300	3354661440	18700	18700	18700	18700	1
530	20240911	111200	3354642740	18700	18700	18700	18700	1
531	20240911	111100	3354624040	18690	18700	18700	18690	100
532	20240911	111000	3352754990	18700	18700	18700	18700	1
533	20240911	110900	3352736290	18700	18700	18700	18700	100
534	20240911	110800	3350866290	18710	18710	18710	18710	0
535	20240911	110700	3350866290	18710	18710	18710	18710	508
536	20240911	110600	3341361610	18720	18720	18720	18720	300
537	20240911	110500	3335745610	18720	18690	18720	18690	397
538	20240911	110400	3328325650	18660	18650	18660	18650	574
539	20240911	110300	3317616010	18630	18610	18630	18610	2699
540	20240911	110200	3267333740	18610	18630	18630	18610	1803
541	20240911	110100	3233754040	18650	18650	18650	18630	491
542	20240911	110000	3224600870	18650	18650	18650	18650	169
543	20240911	105900	3221449020	18650	18670	18670	18650	422
544	20240911	105800	3213575200	18670	18680	18680	18670	263
545	20240911	105700	3208663850	18680	18680	18680	18680	111
546	20240911	105600	3206590370	18690	18690	18690	18690	43
547	20240911	105500	3205786700	18690	18710	18710	18690	360
548	20240911	105400	3199054920	18710	18700	18710	18680	552
549	20240911	105300	3188742370	18690	18690	18710	18690	445
550	20240911	105200	3180424260	18690	18700	18700	18690	153
551	20240911	105100	3177564160	18700	18700	18700	18700	175
552	20240911	105000	3174291660	18710	18710	18710	18700	92
553	20240911	104900	3172570590	18710	18710	18710	18710	50
554	20240911	104800	3171635090	18710	18750	18750	18710	517
555	20240911	104700	3161948310	18760	18760	18760	18760	100
556	20240911	104600	3160072310	18770	18780	18780	18770	350
557	20240911	104500	3153500460	18780	18710	18780	18710	761
558	20240911	104400	3139223350	18700	18650	18700	18650	217
559	20240911	104300	3135169670	18660	18660	18660	18660	0
560	20240911	104200	3135169670	18660	18650	18660	18650	287
561	20240911	104100	3129816780	18650	18650	18650	18650	1
562	20240911	104000	3129798130	18660	18660	18660	18660	0
563	20240911	103900	3129798130	18660	18600	18660	18600	42
564	20240911	103800	3129016870	18660	18660	18660	18660	304
565	20240911	103700	3123344230	18670	18600	18670	18600	1553
566	20240911	103600	3094434510	18600	18620	18620	18600	4232
567	20240911	103500	3015699170	18620	18630	18630	18620	980
568	20240911	103400	2997448120	18700	18620	18700	18620	490
569	20240911	103300	2988323280	18630	18700	18700	18630	2924
570	20240911	103200	2933773370	18700	18710	18710	18700	428
571	20240911	103100	2925767090	18700	18700	18700	18700	140
572	20240911	103000	2923149090	18680	18680	18680	18680	0
573	20240911	102900	2923149090	18680	18700	18700	18680	211
574	20240911	102800	2919207410	18680	18700	18700	18680	858
575	20240911	102700	2903177570	18680	18700	18700	18680	139
576	20240911	102600	2900581030	18700	18700	18700	18700	110
577	20240911	102500	2898524030	18680	18700	18700	18680	608
578	20240911	102400	2887159310	18710	18730	18730	18710	312
579	20240911	102300	2881318760	18750	18750	18750	18750	516
580	20240911	102200	2871643760	18760	18760	18760	18760	150
581	20240911	102100	2868829760	18760	18760	18760	18760	201
582	20240911	102000	2865059000	18760	18790	18790	18760	844
583	20240911	101900	2849211770	18790	18810	18810	18790	401
584	20240911	101800	2841674450	18810	18850	18850	18810	209
585	20240911	101700	2837742840	18850	18860	18870	18840	1982
586	20240911	101600	2800363820	18860	18820	18860	18790	1909
587	20240911	101500	2764391780	18820	18840	18840	18820	1004
588	20240911	101400	2745479420	18840	18740	18840	18740	1799
589	20240911	101300	2711633900	18700	18800	18800	18700	2690
590	20240911	101200	2661178470	18810	18790	18810	18770	421
591	20240911	101100	2653272270	18810	18790	18810	18790	1291
592	20240911	101000	2628999940	18800	18790	18800	18790	265
593	20240911	100900	2624019520	18780	18750	18780	18750	171
594	20240911	100800	2620810280	18740	18730	18740	18730	69
595	20240911	100700	2619517320	18730	18730	18730	18730	1
596	20240911	100600	2619498590	18730	18750	18750	18730	66
597	20240911	100500	2618262010	18750	18730	18750	18730	16
598	20240911	100400	2617962210	18700	18680	18700	18680	600
599	20240911	100300	2606747860	18680	18660	18680	18650	1167
600	20240911	100200	2584972680	18670	18690	18690	18670	924
601	20240911	100100	2567714740	18700	18720	18720	18700	705
602	20240911	100000	2554524800	18730	18730	18730	18730	5
603	20240911	095900	2554431150	18780	18700	18790	18700	746
604	20240911	095800	2540417090	18670	18670	18670	18670	21
605	20240911	095700	2540025020	18670	18670	18670	18670	202
606	20240911	095600	2536253680	18670	18660	18670	18660	295
607	20240911	095500	2530746160	18670	18670	18670	18670	41
608	20240911	095400	2529980690	18670	18670	18670	18670	0
609	20240911	095300	2529980690	18670	18670	18670	18670	72
610	20240911	095200	2528636450	18660	18670	18670	18660	271
611	20240911	095100	2523579580	18660	18660	18660	18660	107
612	20240911	095000	2521582960	18650	18750	18750	18650	723
613	20240911	094900	2508091860	18750	18670	18750	18670	360
614	20240911	094800	2501360810	18660	18650	18670	18630	2699
615	20240911	094700	2451045960	18650	18700	18700	18650	2919
616	20240911	094600	2396546970	18700	18720	18730	18700	752
617	20240911	094500	2382479920	18720	18720	18730	18720	703
618	20240911	094400	2369319750	18730	18730	18730	18730	160
619	20240911	094300	2366322950	18730	18750	18750	18730	329
620	20240911	094200	2360160500	18730	18730	18730	18730	16
621	20240911	094100	2359860820	18750	18800	18800	18740	775
622	20240911	094000	2345327200	18780	18810	18820	18780	81
623	20240911	093900	2343803360	18770	18820	18820	18770	542
624	20240911	093800	2333626560	18820	18800	18820	18780	389
625	20240911	093700	2326314770	18830	18840	18840	18830	106
626	20240911	093600	2324318480	18800	18800	18800	18800	246
627	20240911	093500	2319693680	18840	18840	18840	18840	227
628	20240911	093400	2315417000	18840	18820	18840	18800	279
629	20240911	093300	2310169710	18820	18810	18830	18810	217
630	20240911	093200	2306084840	18810	18780	18810	18780	38
631	20240911	093100	2305370880	18780	18750	18780	18750	304
632	20240911	093000	2299665360	18750	18700	18750	18670	134
633	20240911	092900	2297162460	18660	18730	18750	18660	2598
634	20240911	092800	2248571900	18730	18760	18770	18730	1450
635	20240911	092700	2221392250	18770	18830	18830	18770	7503
636	20240911	092600	2080357310	18840	18880	18880	18840	130
637	20240911	092500	2077906780	18840	18850	18880	18840	704
638	20240911	092400	2064641660	18850	18880	18890	18840	1103
639	20240911	092300	2043831000	18840	18890	18890	18840	1332
640	20240911	092200	2018711410	18890	18890	18890	18840	6317
641	20240911	092100	1899609910	18930	18970	18970	18880	5142
642	20240911	092000	1802358420	18960	18970	19010	18960	2858
643	20240911	091900	1748063920	18970	18970	18970	18970	343
644	20240911	091800	1741557210	18970	18950	18970	18940	516
645	20240911	091700	1731783740	18950	18960	18970	18950	5582
646	20240911	091600	1626000880	18960	19000	19000	18960	5256
647	20240911	091500	1526162040	19000	19050	19050	19000	10245
648	20240911	091400	1331356850	19060	19080	19080	19050	1066
649	20240911	091300	1311044080	19100	19060	19100	19050	2578
650	20240911	091200	1261925660	19060	19130	19130	19060	17774
651	20240911	091100	922306770	19130	19150	19150	19130	617
652	20240911	091000	910497290	19140	19130	19150	19130	938
653	20240911	090900	892547670	19130	19140	19160	19130	1929
654	20240911	090800	855610440	19140	19150	19160	19120	3535
655	20240911	090700	787966680	19160	19190	19200	19120	5566
656	20240911	090600	681273720	19170	19170	19220	19140	7191
657	20240911	090500	543336530	19170	19030	19190	19030	9233
658	20240911	090400	366634950	19060	18740	19060	18730	12187
659	20240911	090300	136401570	18790	18730	18800	18730	268
660	20240911	090200	131369150	18760	18710	18760	18660	224
661	20240911	090100	127175170	18700	18840	18840	18670	2483
662	20240911	090000	80581610	18840	18790	18840	18710	3396