KissMeData/094170/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	200000	2823774680	18780	18780	18780	18780	4356
3	20240912	195900	2823774680	18780	18780	18780	18780	0
4	20240912	195800	2823774680	18780	18780	18780	18780	0
5	20240912	195700	2823774680	18780	18780	18780	18780	0
6	20240912	195600	2823774680	18780	18780	18780	18780	0
7	20240912	195500	2823774680	18780	18780	18780	18780	0
8	20240912	195400	2823774680	18780	18780	18780	18780	0
9	20240912	195300	2823774680	18780	18780	18780	18780	0
10	20240912	195200	2823774680	18780	18780	18780	18780	0
11	20240912	195100	2823774680	18780	18780	18780	18780	0
12	20240912	195000	2823774680	18780	18780	18780	18780	0
13	20240912	194900	2823774680	18780	18780	18780	18780	0
14	20240912	194800	2823774680	18780	18780	18780	18780	0
15	20240912	194700	2823774680	18780	18780	18780	18780	0
16	20240912	194600	2823774680	18780	18780	18780	18780	0
17	20240912	194500	2823774680	18780	18780	18780	18780	0
18	20240912	194400	2823774680	18780	18780	18780	18780	0
19	20240912	194300	2823774680	18780	18780	18780	18780	0
20	20240912	194200	2823774680	18780	18780	18780	18780	0
21	20240912	194100	2823774680	18780	18780	18780	18780	0
22	20240912	194000	2823774680	18780	18780	18780	18780	0
23	20240912	193900	2823774680	18780	18780	18780	18780	0
24	20240912	193800	2823774680	18780	18780	18780	18780	0
25	20240912	193700	2823774680	18780	18780	18780	18780	0
26	20240912	193600	2823774680	18780	18780	18780	18780	0
27	20240912	193500	2823774680	18780	18780	18780	18780	0
28	20240912	193400	2823774680	18780	18780	18780	18780	0
29	20240912	193300	2823774680	18780	18780	18780	18780	0
30	20240912	193200	2823774680	18780	18780	18780	18780	0
31	20240912	193100	2823774680	18780	18780	18780	18780	0
32	20240912	193000	2823774680	18780	18780	18780	18780	4356
33	20240912	192900	2823774680	18780	18780	18780	18780	0
34	20240912	192800	2823774680	18780	18780	18780	18780	0
35	20240912	192700	2823774680	18780	18780	18780	18780	0
36	20240912	192600	2823774680	18780	18780	18780	18780	0
37	20240912	192500	2823774680	18780	18780	18780	18780	0
38	20240912	192400	2823774680	18780	18780	18780	18780	0
39	20240912	192300	2823774680	18780	18780	18780	18780	0
40	20240912	192200	2823774680	18780	18780	18780	18780	0
41	20240912	192100	2823774680	18780	18780	18780	18780	0
42	20240912	192000	2823774680	18780	18780	18780	18780	0
43	20240912	191900	2823774680	18780	18780	18780	18780	0
44	20240912	191800	2823774680	18780	18780	18780	18780	0
45	20240912	191700	2823774680	18780	18780	18780	18780	0
46	20240912	191600	2823774680	18780	18780	18780	18780	0
47	20240912	191500	2823774680	18780	18780	18780	18780	0
48	20240912	191400	2823774680	18780	18780	18780	18780	0
49	20240912	191300	2823774680	18780	18780	18780	18780	0
50	20240912	191200	2823774680	18780	18780	18780	18780	0
51	20240912	191100	2823774680	18780	18780	18780	18780	0
52	20240912	191000	2823774680	18780	18780	18780	18780	0
53	20240912	190900	2823774680	18780	18780	18780	18780	0
54	20240912	190800	2823774680	18780	18780	18780	18780	0
55	20240912	190700	2823774680	18780	18780	18780	18780	0
56	20240912	190600	2823774680	18780	18780	18780	18780	0
57	20240912	190500	2823774680	18780	18780	18780	18780	0
58	20240912	190400	2823774680	18780	18780	18780	18780	0
59	20240912	190300	2823774680	18780	18780	18780	18780	0
60	20240912	190200	2823774680	18780	18780	18780	18780	0
61	20240912	190100	2823774680	18780	18780	18780	18780	0
62	20240912	190000	2823774680	18780	18780	18780	18780	4356
63	20240912	185900	2823774680	18780	18780	18780	18780	0
64	20240912	185800	2823774680	18780	18780	18780	18780	0
65	20240912	185700	2823774680	18780	18780	18780	18780	0
66	20240912	185600	2823774680	18780	18780	18780	18780	0
67	20240912	185500	2823774680	18780	18780	18780	18780	0
68	20240912	185400	2823774680	18780	18780	18780	18780	0
69	20240912	185300	2823774680	18780	18780	18780	18780	0
70	20240912	185200	2823774680	18780	18780	18780	18780	0
71	20240912	185100	2823774680	18780	18780	18780	18780	0
72	20240912	185000	2823774680	18780	18780	18780	18780	0
73	20240912	184900	2823774680	18780	18780	18780	18780	0
74	20240912	184800	2823774680	18780	18780	18780	18780	0
75	20240912	184700	2823774680	18780	18780	18780	18780	0
76	20240912	184600	2823774680	18780	18780	18780	18780	0
77	20240912	184500	2823774680	18780	18780	18780	18780	0
78	20240912	184400	2823774680	18780	18780	18780	18780	0
79	20240912	184300	2823774680	18780	18780	18780	18780	0
80	20240912	184200	2823774680	18780	18780	18780	18780	0
81	20240912	184100	2823774680	18780	18780	18780	18780	0
82	20240912	184000	2823774680	18780	18780	18780	18780	0
83	20240912	183900	2823774680	18780	18780	18780	18780	0
84	20240912	183800	2823774680	18780	18780	18780	18780	0
85	20240912	183700	2823774680	18780	18780	18780	18780	0
86	20240912	183600	2823774680	18780	18780	18780	18780	0
87	20240912	183500	2823774680	18780	18780	18780	18780	0
88	20240912	183400	2823774680	18780	18780	18780	18780	0
89	20240912	183300	2823774680	18780	18780	18780	18780	0
90	20240912	183200	2823774680	18780	18780	18780	18780	0
91	20240912	183100	2823774680	18780	18780	18780	18780	0
92	20240912	183000	2823774680	18780	18780	18780	18780	4356
93	20240912	182900	2823774680	18780	18780	18780	18780	0
94	20240912	182800	2823774680	18780	18780	18780	18780	0
95	20240912	182700	2823774680	18780	18780	18780	18780	0
96	20240912	182600	2823774680	18780	18780	18780	18780	0
97	20240912	182500	2823774680	18780	18780	18780	18780	0
98	20240912	182400	2823774680	18780	18780	18780	18780	0
99	20240912	182300	2823774680	18780	18780	18780	18780	0
100	20240912	182200	2823774680	18780	18780	18780	18780	0
101	20240912	182100	2823774680	18780	18780	18780	18780	0
102	20240912	182000	2823774680	18780	18780	18780	18780	0
103	20240912	181900	2823774680	18780	18780	18780	18780	0
104	20240912	181800	2823774680	18780	18780	18780	18780	0
105	20240912	181700	2823774680	18780	18780	18780	18780	0
106	20240912	181600	2823774680	18780	18780	18780	18780	0
107	20240912	181500	2823774680	18780	18780	18780	18780	0
108	20240912	181400	2823774680	18780	18780	18780	18780	0
109	20240912	181300	2823774680	18780	18780	18780	18780	0
110	20240912	181200	2823774680	18780	18780	18780	18780	0
111	20240912	181100	2823774680	18780	18780	18780	18780	0
112	20240912	181000	2823774680	18780	18780	18780	18780	0
113	20240912	180900	2823774680	18780	18780	18780	18780	0
114	20240912	180800	2823774680	18780	18780	18780	18780	0
115	20240912	180700	2823774680	18780	18780	18780	18780	0
116	20240912	180600	2823774680	18780	18780	18780	18780	0
117	20240912	180500	2823774680	18780	18780	18780	18780	0
118	20240912	180400	2823774680	18780	18780	18780	18780	0
119	20240912	180300	2823774680	18780	18780	18780	18780	0
120	20240912	180200	2823774680	18780	18780	18780	18780	0
121	20240912	180100	2823774680	18780	18780	18780	18780	0
122	20240912	180000	2823774680	18780	18780	18780	18780	4356
123	20240912	175900	2823774680	18780	18780	18780	18780	0
124	20240912	175800	2823774680	18780	18780	18780	18780	0
125	20240912	175700	2823774680	18780	18780	18780	18780	0
126	20240912	175600	2823774680	18780	18780	18780	18780	0
127	20240912	175500	2823774680	18780	18780	18780	18780	0
128	20240912	175400	2823774680	18780	18780	18780	18780	0
129	20240912	175300	2823774680	18780	18780	18780	18780	0
130	20240912	175200	2823774680	18780	18780	18780	18780	0
131	20240912	175100	2823774680	18780	18780	18780	18780	0
132	20240912	175000	2823774680	18780	18780	18780	18780	0
133	20240912	174900	2823774680	18780	18780	18780	18780	0
134	20240912	174800	2823774680	18780	18780	18780	18780	0
135	20240912	174700	2823774680	18780	18780	18780	18780	0
136	20240912	174600	2823774680	18780	18780	18780	18780	0
137	20240912	174500	2823774680	18780	18780	18780	18780	0
138	20240912	174400	2823774680	18780	18780	18780	18780	0
139	20240912	174300	2823774680	18780	18780	18780	18780	0
140	20240912	174200	2823774680	18780	18780	18780	18780	0
141	20240912	174100	2823774680	18780	18780	18780	18780	0
142	20240912	174000	2823774680	18780	18780	18780	18780	0
143	20240912	173900	2823774680	18780	18780	18780	18780	0
144	20240912	173800	2823774680	18780	18780	18780	18780	0
145	20240912	173700	2823774680	18780	18780	18780	18780	0
146	20240912	173600	2823774680	18780	18780	18780	18780	0
147	20240912	173500	2823774680	18780	18780	18780	18780	0
148	20240912	173400	2823774680	18780	18780	18780	18780	0
149	20240912	173300	2823774680	18780	18780	18780	18780	0
150	20240912	173200	2823774680	18780	18780	18780	18780	0
151	20240912	173100	2823774680	18780	18780	18780	18780	0
152	20240912	173000	2823774680	18780	18780	18780	18780	4356
153	20240912	172900	2823774680	18780	18780	18780	18780	0
154	20240912	172800	2823774680	18780	18780	18780	18780	0
155	20240912	172700	2823774680	18780	18780	18780	18780	0
156	20240912	172600	2823774680	18780	18780	18780	18780	0
157	20240912	172500	2823774680	18780	18780	18780	18780	0
158	20240912	172400	2823774680	18780	18780	18780	18780	0
159	20240912	172300	2823774680	18780	18780	18780	18780	0
160	20240912	172200	2823774680	18780	18780	18780	18780	0
161	20240912	172100	2823774680	18780	18780	18780	18780	0
162	20240912	172000	2823774680	18780	18780	18780	18780	0
163	20240912	171900	2823774680	18780	18780	18780	18780	0
164	20240912	171800	2823774680	18780	18780	18780	18780	0
165	20240912	171700	2823774680	18780	18780	18780	18780	0
166	20240912	171600	2823774680	18780	18780	18780	18780	0
167	20240912	171500	2823774680	18780	18780	18780	18780	0
168	20240912	171400	2823774680	18780	18780	18780	18780	0
169	20240912	171300	2823774680	18780	18780	18780	18780	0
170	20240912	171200	2823774680	18780	18780	18780	18780	0
171	20240912	171100	2823774680	18780	18780	18780	18780	0
172	20240912	171000	2823774680	18780	18780	18780	18780	0
173	20240912	170900	2823774680	18780	18780	18780	18780	0
174	20240912	170800	2823774680	18780	18780	18780	18780	0
175	20240912	170700	2823774680	18780	18780	18780	18780	0
176	20240912	170600	2823774680	18780	18780	18780	18780	0
177	20240912	170500	2823774680	18780	18780	18780	18780	0
178	20240912	170400	2823774680	18780	18780	18780	18780	0
179	20240912	170300	2823774680	18780	18780	18780	18780	0
180	20240912	170200	2823774680	18780	18780	18780	18780	0
181	20240912	170100	2823774680	18780	18780	18780	18780	0
182	20240912	170000	2823774680	18780	18780	18780	18780	4356
183	20240912	165900	2823774680	18780	18780	18780	18780	0
184	20240912	165800	2823774680	18780	18780	18780	18780	0
185	20240912	165700	2823774680	18780	18780	18780	18780	0
186	20240912	165600	2823774680	18780	18780	18780	18780	0
187	20240912	165500	2823774680	18780	18780	18780	18780	0
188	20240912	165400	2823774680	18780	18780	18780	18780	0
189	20240912	165300	2823774680	18780	18780	18780	18780	0
190	20240912	165200	2823774680	18780	18780	18780	18780	0
191	20240912	165100	2823774680	18780	18780	18780	18780	0
192	20240912	165000	2823774680	18780	18780	18780	18780	0
193	20240912	164900	2823774680	18780	18780	18780	18780	0
194	20240912	164800	2823774680	18780	18780	18780	18780	0
195	20240912	164700	2823774680	18780	18780	18780	18780	0
196	20240912	164600	2823774680	18780	18780	18780	18780	0
197	20240912	164500	2823774680	18780	18780	18780	18780	0
198	20240912	164400	2823774680	18780	18780	18780	18780	0
199	20240912	164300	2823774680	18780	18780	18780	18780	0
200	20240912	164200	2823774680	18780	18780	18780	18780	0
201	20240912	164100	2823774680	18780	18780	18780	18780	0
202	20240912	164000	2823774680	18780	18780	18780	18780	0
203	20240912	163900	2823774680	18780	18780	18780	18780	0
204	20240912	163800	2823774680	18780	18780	18780	18780	0
205	20240912	163700	2823774680	18780	18780	18780	18780	0
206	20240912	163600	2823774680	18780	18780	18780	18780	0
207	20240912	163500	2823774680	18780	18780	18780	18780	0
208	20240912	163400	2823774680	18780	18780	18780	18780	0
209	20240912	163300	2823774680	18780	18780	18780	18780	0
210	20240912	163200	2823774680	18780	18780	18780	18780	0
211	20240912	163100	2823774680	18780	18780	18780	18780	0
212	20240912	163000	2823774680	18780	18780	18780	18780	4356
213	20240912	162900	2823774680	18780	18780	18780	18780	0
214	20240912	162800	2823774680	18780	18780	18780	18780	0
215	20240912	162700	2823774680	18780	18780	18780	18780	0
216	20240912	162600	2823774680	18780	18780	18780	18780	0
217	20240912	162500	2823774680	18780	18780	18780	18780	0
218	20240912	162400	2823774680	18780	18780	18780	18780	0
219	20240912	162300	2823774680	18780	18780	18780	18780	0
220	20240912	162200	2823774680	18780	18780	18780	18780	0
221	20240912	162100	2823774680	18780	18780	18780	18780	0
222	20240912	162000	2823774680	18780	18780	18780	18780	0
223	20240912	161900	2823774680	18780	18780	18780	18780	0
224	20240912	161800	2823774680	18780	18780	18780	18780	0
225	20240912	161700	2823774680	18780	18780	18780	18780	0
226	20240912	161600	2823774680	18780	18780	18780	18780	0
227	20240912	161500	2823774680	18780	18780	18780	18780	0
228	20240912	161400	2823774680	18780	18780	18780	18780	0
229	20240912	161300	2823774680	18780	18780	18780	18780	0
230	20240912	161200	2823774680	18780	18780	18780	18780	0
231	20240912	161100	2823774680	18780	18780	18780	18780	0
232	20240912	161000	2823774680	18780	18780	18780	18780	0
233	20240912	160900	2823774680	18780	18780	18780	18780	0
234	20240912	160800	2823774680	18780	18780	18780	18780	0
235	20240912	160700	2823774680	18780	18780	18780	18780	0
236	20240912	160600	2823774680	18780	18780	18780	18780	0
237	20240912	160500	2823774680	18780	18780	18780	18780	0
238	20240912	160400	2823774680	18780	18780	18780	18780	0
239	20240912	160300	2823774680	18780	18780	18780	18780	0
240	20240912	160200	2823774680	18780	18780	18780	18780	0
241	20240912	160100	2823774680	18780	18780	18780	18780	0
242	20240912	160000	2823774680	18780	18780	18780	18780	4356
243	20240912	155900	2823774680	18780	18780	18780	18780	0
244	20240912	155800	2823774680	18780	18780	18780	18780	0
245	20240912	155700	2823774680	18780	18780	18780	18780	0
246	20240912	155600	2823774680	18780	18780	18780	18780	0
247	20240912	155500	2823774680	18780	18780	18780	18780	0
248	20240912	155400	2823774680	18780	18780	18780	18780	0
249	20240912	155300	2823774680	18780	18780	18780	18780	0
250	20240912	155200	2823774680	18780	18780	18780	18780	0
251	20240912	155100	2823774680	18780	18780	18780	18780	0
252	20240912	155000	2823774680	18780	18780	18780	18780	0
253	20240912	154900	2823774680	18780	18780	18780	18780	0
254	20240912	154800	2823774680	18780	18780	18780	18780	0
255	20240912	154700	2823774680	18780	18780	18780	18780	0
256	20240912	154600	2823774680	18780	18780	18780	18780	0
257	20240912	154500	2823774680	18780	18780	18780	18780	0
258	20240912	154400	2823774680	18780	18780	18780	18780	0
259	20240912	154300	2823774680	18780	18780	18780	18780	0
260	20240912	154200	2823774680	18780	18780	18780	18780	0
261	20240912	154100	2823774680	18780	18780	18780	18780	0
262	20240912	154000	2823774680	18780	18780	18780	18780	0
263	20240912	153900	2823774680	18780	18780	18780	18780	0
264	20240912	153800	2823774680	18780	18780	18780	18780	0
265	20240912	153700	2823774680	18780	18780	18780	18780	0
266	20240912	153600	2823774680	18780	18780	18780	18780	0
267	20240912	153500	2823774680	18780	18780	18780	18780	0
268	20240912	153400	2823774680	18780	18780	18780	18780	0
269	20240912	153300	2823774680	18780	18780	18780	18780	0
270	20240912	153200	2823774680	18780	18780	18780	18780	0
271	20240912	153100	2823774680	18780	18780	18780	18780	0
272	20240912	153000	2823774680	18780	18780	18780	18780	8712
273	20240912	152900	2741969000	18800	18800	18800	18800	0
274	20240912	152800	2741969000	18800	18800	18800	18800	0
275	20240912	152700	2741969000	18800	18800	18800	18800	0
276	20240912	152600	2741969000	18800	18800	18800	18800	0
277	20240912	152500	2741969000	18800	18800	18800	18800	0
278	20240912	152400	2741969000	18800	18800	18800	18800	0
279	20240912	152300	2741969000	18800	18800	18800	18800	0
280	20240912	152200	2741969000	18800	18800	18800	18800	0
281	20240912	152100	2741969000	18800	18800	18800	18800	0
282	20240912	152000	2741969000	18800	18800	18800	18800	0
283	20240912	151900	2741969000	18800	18790	18800	18780	1367
284	20240912	151800	2716286330	18790	18780	18790	18780	52
285	20240912	151700	2715309480	18790	18780	18790	18780	543
286	20240912	151600	2705111930	18780	18790	18790	18760	737
287	20240912	151500	2691271270	18790	18760	18790	18750	1351
288	20240912	151400	2665918080	18750	18760	18760	18750	12
289	20240912	151300	2665693060	18760	18750	18760	18750	227
290	20240912	151200	2661436790	18750	18740	18750	18740	194
291	20240912	151100	2657801180	18730	18730	18730	18730	0
292	20240912	151000	2657801180	18730	18730	18730	18730	32
293	20240912	150900	2657201820	18730	18730	18730	18730	79
294	20240912	150800	2655722150	18730	18740	18740	18730	109
295	20240912	150700	2653680540	18740	18740	18740	18740	120
296	20240912	150600	2651431740	18730	18740	18740	18730	16
297	20240912	150500	2651132050	18730	18730	18730	18730	158
298	20240912	150400	2648172710	18730	18730	18730	18730	500
299	20240912	150300	2638807710	18740	18730	18740	18730	57
300	20240912	150200	2637739550	18730	18740	18740	18730	66
301	20240912	150100	2636503360	18730	18730	18730	18730	80
302	20240912	150000	2635004960	18720	18730	18730	18720	2261
303	20240912	145900	2592671920	18730	18720	18730	18720	143
304	20240912	145800	2589993780	18730	18730	18730	18730	249
305	20240912	145700	2585330010	18730	18730	18730	18730	1978
306	20240912	145600	2548282070	18740	18730	18740	18730	102
307	20240912	145500	2546371590	18730	18740	18740	18730	725
308	20240912	145400	2532792240	18740	18730	18740	18730	180
309	20240912	145300	2529420140	18730	18730	18730	18730	88
310	20240912	145200	2527771900	18740	18730	18740	18730	523
311	20240912	145100	2517975910	18730	18740	18740	18730	20
312	20240912	145000	2517601260	18740	18740	18740	18740	496
313	20240912	144900	2508306220	18740	18750	18750	18740	60
314	20240912	144800	2507181810	18740	18750	18750	18740	291
315	20240912	144700	2501728290	18740	18740	18740	18740	2147
316	20240912	144600	2461493510	18740	18740	18740	18740	2
317	20240912	144500	2461456030	18720	18740	18740	18720	12
318	20240912	144400	2461231350	18720	18740	18740	18720	97
319	20240912	144300	2459415470	18720	18720	18720	18720	450
320	20240912	144200	2450991470	18720	18730	18730	18720	473
321	20240912	144100	2442133220	18730	18730	18730	18730	32
322	20240912	144000	2441533860	18730	18730	18730	18730	1113
323	20240912	143900	2420687370	18740	18740	18740	18740	65
324	20240912	143800	2419469270	18740	18740	18740	18740	5
325	20240912	143700	2419375570	18740	18740	18740	18740	595
326	20240912	143600	2408225270	18740	18740	18740	18740	357
327	20240912	143500	2401535090	18740	18740	18740	18740	3
328	20240912	143400	2401478870	18740	18750	18750	18740	511
329	20240912	143300	2391902620	18750	18750	18750	18740	29
330	20240912	143200	2391359020	18750	18750	18750	18750	146
331	20240912	143100	2388621520	18750	18750	18750	18750	71
332	20240912	143000	2387290270	18750	18750	18760	18750	272
333	20240912	142900	2382190250	18750	18750	18750	18750	315
334	20240912	142800	2376284000	18750	18750	18750	18750	182
335	20240912	142700	2372871500	18750	18740	18750	18740	218
336	20240912	142600	2368786010	18740	18740	18740	18730	165
337	20240912	142500	2365694060	18740	18740	18740	18740	1
338	20240912	142400	2365675320	18730	18720	18730	18720	942
339	20240912	142300	2348040090	18730	18730	18730	18730	65
340	20240912	142200	2346822640	18720	18740	18740	18720	1863
341	20240912	142100	2311919640	18740	18750	18750	18740	112
342	20240912	142000	2309820660	18750	18750	18750	18750	71
343	20240912	141900	2308489410	18750	18750	18750	18750	470
344	20240912	141800	2299676910	18760	18760	18760	18750	723
345	20240912	141700	2286113580	18760	18760	18760	18760	0
346	20240912	141600	2286113580	18760	18760	18760	18750	2728
347	20240912	141500	2234956300	18760	18760	18770	18760	1481
348	20240912	141400	2207172640	18760	18760	18760	18760	100
349	20240912	141300	2205296640	18760	18770	18770	18760	1207
350	20240912	141200	2182641690	18780	18780	18780	18780	10
351	20240912	141100	2182453890	18770	18770	18770	18770	161
352	20240912	141000	2179431920	18770	18770	18780	18760	432
353	20240912	140900	2171320320	18770	18770	18770	18760	295
354	20240912	140800	2165784970	18770	18770	18770	18770	1457
355	20240912	140700	2138437080	18770	18770	18780	18770	311
356	20240912	140600	2132598650	18770	18780	18780	18770	13
357	20240912	140500	2132354520	18770	18770	18790	18770	91
358	20240912	140400	2130646410	18770	18780	18780	18770	172
359	20240912	140300	2127417890	18780	18800	18800	18780	689
360	20240912	140200	2114474530	18800	18800	18800	18800	12
361	20240912	140100	2114248930	18800	18800	18800	18800	1
362	20240912	140000	2114230130	18800	18790	18800	18790	128
363	20240912	135900	2111823990	18780	18780	18780	18780	0
364	20240912	135800	2111823990	18780	18780	18780	18780	0
365	20240912	135700	2111823990	18780	18780	18780	18780	0
366	20240912	135600	2111823990	18780	18790	18790	18780	530
367	20240912	135500	2101870540	18790	18790	18790	18790	0
368	20240912	135400	2101870540	18790	18800	18800	18790	539
369	20240912	135300	2091741480	18800	18800	18800	18800	15
370	20240912	135200	2091459480	18800	18800	18800	18800	695
371	20240912	135100	2078393480	18800	18800	18800	18800	36
372	20240912	135000	2077716680	18790	18800	18800	18790	22
373	20240912	134900	2077303120	18790	18770	18800	18770	297
374	20240912	134800	2071724270	18770	18760	18770	18760	15
375	20240912	134700	2071442850	18760	18760	18770	18760	1085
376	20240912	134600	2051087750	18770	18780	18790	18770	2472
377	20240912	134500	2004674690	18780	18780	18780	18780	15
378	20240912	134400	2004392990	18790	18790	18790	18790	17
379	20240912	134300	2004073560	18790	18790	18790	18790	0
380	20240912	134200	2004073560	18790	18800	18800	18790	493
381	20240912	134100	1994809560	18800	18800	18800	18800	54
382	20240912	134000	1993794360	18800	18800	18800	18800	0
383	20240912	133900	1993794360	18800	18790	18800	18790	9
384	20240912	133800	1993625170	18800	18790	18800	18790	20
385	20240912	133700	1993249320	18790	18790	18800	18790	24
386	20240912	133600	1992798350	18800	18800	18800	18800	154
387	20240912	133500	1989903150	18800	18800	18800	18800	2
388	20240912	133400	1989865550	18790	18790	18790	18790	341
389	20240912	133300	1983458160	18790	18790	18790	18790	412
390	20240912	133200	1975716680	18800	18810	18810	18800	1179
391	20240912	133100	1953550310	18810	18810	18810	18810	115
392	20240912	133000	1951387160	18820	18820	18820	18820	253
393	20240912	132900	1946625700	18810	18820	18820	18810	12
394	20240912	132800	1946399870	18820	18820	18820	18820	104
395	20240912	132700	1944442590	18820	18810	18820	18810	17
396	20240912	132600	1944122800	18810	18810	18810	18810	139
397	20240912	132500	1941508210	18810	18810	18810	18810	1
398	20240912	132400	1941489400	18810	18810	18810	18810	2
399	20240912	132300	1941451780	18800	18800	18810	18800	40
400	20240912	132200	1940699760	18800	18800	18800	18800	1
401	20240912	132100	1940680960	18800	18800	18800	18800	0
402	20240912	132000	1940680960	18800	18800	18800	18800	46
403	20240912	131900	1939816160	18810	18810	18810	18810	53
404	20240912	131800	1938819230	18810	18810	18810	18810	104
405	20240912	131700	1936862990	18810	18810	18810	18810	0
406	20240912	131600	1936862990	18810	18810	18810	18810	15
407	20240912	131500	1936580840	18810	18810	18810	18810	70
408	20240912	131400	1935264140	18810	18820	18820	18810	2
409	20240912	131300	1935226510	18820	18810	18820	18810	185
410	20240912	131200	1931745660	18810	18810	18810	18810	15
411	20240912	131100	1931463510	18820	18820	18820	18820	0
412	20240912	131000	1931463510	18820	18810	18820	18810	48
413	20240912	130900	1930560610	18810	18810	18810	18800	277
414	20240912	130800	1925350390	18810	18810	18810	18810	2
415	20240912	130700	1925312770	18800	18800	18800	18800	613
416	20240912	130600	1913788370	18800	18810	18810	18800	193
417	20240912	130500	1910159920	18800	18800	18810	18800	60
418	20240912	130400	1909031480	18810	18810	18810	18810	31
419	20240912	130300	1908448370	18810	18810	18810	18810	3
420	20240912	130200	1908391940	18800	18800	18800	18800	10
421	20240912	130100	1908203940	18800	18800	18800	18800	37
422	20240912	130000	1907508340	18810	18810	18810	18810	27
423	20240912	125900	1907000470	18810	18810	18810	18810	0
424	20240912	125800	1907000470	18810	18800	18810	18790	166
425	20240912	125700	1903878810	18790	18800	18800	18790	329
426	20240912	125600	1897693900	18800	18800	18800	18800	176
427	20240912	125500	1894385100	18780	18780	18780	18780	0
428	20240912	125400	1894385100	18780	18790	18800	18780	166
429	20240912	125300	1891265610	18800	18790	18800	18780	202
430	20240912	125200	1887470210	18790	18790	18790	18790	50
431	20240912	125100	1886530710	18790	18790	18790	18790	108
432	20240912	125000	1884501390	18780	18790	18790	18780	17
433	20240912	124900	1884182110	18780	18780	18780	18780	0
434	20240912	124800	1884182110	18780	18790	18790	18780	273
435	20240912	124700	1879052450	18790	18790	18790	18790	115
436	20240912	124600	1876891600	18790	18790	18790	18790	0
437	20240912	124500	1876891600	18790	18790	18790	18790	276
438	20240912	124400	1871705560	18800	18800	18800	18800	221
439	20240912	124300	1867550760	18800	18790	18800	18790	42
440	20240912	124200	1866761260	18790	18790	18790	18790	6
441	20240912	124100	1866648520	18790	18800	18800	18790	212
442	20240912	124000	1862664450	18800	18800	18800	18800	15
443	20240912	123900	1862382450	18800	18800	18800	18800	82
444	20240912	123800	1860840850	18800	18800	18800	18800	26
445	20240912	123700	1860352050	18800	18800	18800	18800	10
446	20240912	123600	1860164050	18800	18800	18800	18800	212
447	20240912	123500	1856178450	18800	18800	18800	18800	9
448	20240912	123400	1856009250	18800	18800	18800	18800	830
449	20240912	123300	1840405250	18800	18800	18800	18800	1
450	20240912	123200	1840386450	18800	18810	18810	18800	645
451	20240912	123100	1828254250	18810	18810	18810	18810	0
452	20240912	123000	1828254250	18810	18810	18810	18810	0
453	20240912	122900	1828254250	18810	18810	18810	18810	15
454	20240912	122800	1827972100	18810	18810	18810	18810	4
455	20240912	122700	1827896860	18810	18810	18810	18810	11
456	20240912	122600	1827689950	18810	18810	18810	18810	57
457	20240912	122500	1826617780	18800	18800	18800	18800	15
458	20240912	122400	1826335780	18810	18810	18810	18810	3
459	20240912	122300	1826279350	18800	18800	18800	18800	0
460	20240912	122200	1826279350	18800	18800	18800	18800	0
461	20240912	122100	1826279350	18800	18800	18800	18800	652
462	20240912	122000	1814021750	18800	18800	18800	18800	23
463	20240912	121900	1813589350	18800	18800	18800	18800	0
464	20240912	121800	1813589350	18800	18800	18800	18800	25
465	20240912	121700	1813119350	18820	18820	18820	18820	0
466	20240912	121600	1813119350	18820	18810	18820	18810	316
467	20240912	121500	1807174360	18800	18800	18800	18800	0
468	20240912	121400	1807174360	18800	18810	18810	18800	16
469	20240912	121300	1806873550	18810	18810	18810	18810	124
470	20240912	121200	1804541110	18810	18810	18810	18810	110
471	20240912	121100	1802472010	18810	18810	18810	18810	528
472	20240912	121000	1792540330	18810	18810	18810	18810	15
473	20240912	120900	1792258180	18820	18820	18820	18820	0
474	20240912	120800	1792258180	18820	18820	18820	18820	62
475	20240912	120700	1791091340	18820	18820	18820	18820	15
476	20240912	120600	1790809040	18820	18820	18820	18820	0
477	20240912	120500	1790809040	18820	18820	18820	18820	0
478	20240912	120400	1790809040	18820	18820	18820	18820	0
479	20240912	120300	1790809040	18820	18820	18820	18820	25
480	20240912	120200	1790338540	18830	18830	18830	18830	0
481	20240912	120100	1790338540	18830	18820	18830	18820	106
482	20240912	120000	1788343560	18820	18820	18820	18820	0
483	20240912	115900	1788343560	18820	18820	18820	18820	15
484	20240912	115800	1788061260	18830	18830	18830	18830	0
485	20240912	115700	1788061260	18830	18830	18830	18830	0
486	20240912	115600	1788061260	18830	18830	18830	18830	31
487	20240912	115500	1787477530	18830	18830	18830	18830	177
488	20240912	115400	1784144620	18830	18830	18830	18820	62
489	20240912	115300	1782977610	18830	18830	18830	18830	152
490	20240912	115200	1780115450	18840	18830	18840	18830	45
491	20240912	115100	1779268070	18840	18840	18840	18840	53
492	20240912	115000	1778269550	18840	18840	18840	18840	125
493	20240912	114900	1775914550	18840	18840	18840	18840	5
494	20240912	114800	1775820350	18830	18820	18830	18820	592
495	20240912	114700	1764676040	18810	18810	18810	18810	166
496	20240912	114600	1761553580	18810	18810	18810	18810	0
497	20240912	114500	1761553580	18810	18800	18810	18800	65
498	20240912	114400	1760331080	18800	18800	18800	18800	5
499	20240912	114300	1760237080	18800	18800	18800	18800	0
500	20240912	114200	1760237080	18800	18800	18800	18800	50
501	20240912	114100	1759297080	18800	18800	18810	18800	523
502	20240912	114000	1749463980	18790	18790	18790	18780	679
503	20240912	113900	1736706910	18780	18780	18780	18780	150
504	20240912	113800	1733889910	18780	18780	18780	18770	2623
505	20240912	113700	1684631970	18780	18800	18800	18780	3056
506	20240912	113600	1627221020	18800	18800	18800	18800	0
507	20240912	113500	1627221020	18800	18810	18810	18800	793
508	20240912	113400	1612306210	18810	18820	18820	18810	451
509	20240912	113300	1603821270	18820	18820	18820	18820	1
510	20240912	113200	1603802450	18820	18830	18830	18820	51
511	20240912	113100	1602842620	18820	18820	18820	18820	0
512	20240912	113000	1602842620	18820	18820	18820	18820	65
513	20240912	112900	1601619320	18820	18820	18820	18820	0
514	20240912	112800	1601619320	18820	18820	18820	18820	170
515	20240912	112700	1598419920	18820	18820	18820	18820	38
516	20240912	112600	1597704760	18810	18820	18820	18810	84
517	20240912	112500	1596124030	18820	18820	18820	18820	0
518	20240912	112400	1596124030	18820	18820	18820	18820	85
519	20240912	112300	1594524330	18820	18810	18820	18810	79
520	20240912	112200	1593037700	18810	18820	18820	18810	677
521	20240912	112100	1580296820	18840	18840	18840	18840	0
522	20240912	112000	1580296820	18840	18830	18840	18810	3349
523	20240912	111900	1517250280	18840	18840	18840	18840	50
524	20240912	111800	1516308280	18850	18850	18850	18850	0
525	20240912	111700	1516308280	18850	18830	18850	18830	137
526	20240912	111600	1513726130	18850	18830	18850	18830	159
527	20240912	111500	1510730160	18830	18850	18850	18830	454
528	20240912	111400	1502176950	18850	18860	18860	18850	508
529	20240912	111300	1492601140	18860	18860	18860	18860	150
530	20240912	111200	1489772140	18860	18860	18860	18860	17
531	20240912	111100	1489451520	18880	18880	18880	18880	0
532	20240912	111000	1489451520	18880	18880	18880	18880	53
533	20240912	110900	1488450880	18880	18880	18880	18880	47
534	20240912	110800	1487563520	18860	18860	18860	18860	182
535	20240912	110700	1484131000	18870	18880	18880	18870	150
536	20240912	110600	1481299500	18870	18870	18870	18870	0
537	20240912	110500	1481299500	18870	18870	18870	18870	268
538	20240912	110400	1476242340	18870	18870	18870	18870	15
539	20240912	110300	1475959290	18880	18880	18880	18880	307
540	20240912	110200	1470163130	18880	18880	18880	18880	1
541	20240912	110100	1470144250	18900	18910	18910	18880	70
542	20240912	110000	1468821020	18880	18880	18880	18880	0
543	20240912	105900	1468821020	18880	18880	18880	18880	4
544	20240912	105800	1468745500	18920	18910	18920	18910	99
545	20240912	105700	1466872510	18870	18920	18920	18830	2826
546	20240912	105600	1413529750	18920	18850	18920	18850	3020
547	20240912	105500	1356481950	18840	18840	18850	18820	2150
548	20240912	105400	1315994790	18840	18840	18840	18840	519
549	20240912	105300	1306216830	18840	18850	18850	18840	164
550	20240912	105200	1303125580	18850	18850	18850	18850	300
551	20240912	105100	1297470580	18860	18860	18860	18860	49
552	20240912	105000	1296546440	18860	18870	18870	18860	315
553	20240912	104900	1290604540	18870	18870	18870	18870	15
554	20240912	104800	1290321490	18870	18850	18870	18850	1032
555	20240912	104700	1270854370	18860	18860	18860	18860	54
556	20240912	104600	1269835930	18860	18840	18860	18840	183
557	20240912	104500	1266385530	18840	18840	18840	18840	8
558	20240912	104400	1266234810	18850	18850	18850	18850	46
559	20240912	104300	1265367710	18840	18850	18850	18840	316
560	20240912	104200	1259412670	18840	18850	18850	18840	89
561	20240912	104100	1257735170	18850	18850	18850	18850	179
562	20240912	104000	1254361020	18850	18850	18850	18850	300
563	20240912	103900	1248706020	18860	18840	18860	18840	662
564	20240912	103800	1236228450	18850	18850	18850	18850	15
565	20240912	103700	1235945700	18850	18850	18850	18830	803
566	20240912	103600	1220817070	18840	18850	18850	18840	13
567	20240912	103500	1220572030	18840	18850	18850	18840	78
568	20240912	103400	1219102180	18850	18850	18850	18840	40
569	20240912	103300	1218348480	18850	18850	18850	18850	403
570	20240912	103200	1210751930	18850	18850	18850	18850	89
571	20240912	103100	1209074280	18850	18860	18860	18850	363
572	20240912	103000	1202230440	18860	18860	18860	18860	120
573	20240912	102900	1199967240	18860	18870	18870	18860	352
574	20240912	102800	1193325010	18870	18870	18870	18870	28
575	20240912	102700	1192796650	18880	18880	18880	18880	0
576	20240912	102600	1192796650	18880	18870	18880	18870	66
577	20240912	102500	1191550630	18870	18870	18870	18870	0
578	20240912	102400	1191550630	18870	18880	18880	18870	338
579	20240912	102300	1185171380	18880	18880	18880	18880	76
580	20240912	102200	1183736500	18880	18890	18890	18880	114
581	20240912	102100	1181583140	18890	18890	18890	18890	78
582	20240912	102000	1180109720	18890	18900	18900	18890	699
583	20240912	101900	1166898800	18900	18920	18920	18900	672
584	20240912	101800	1154191490	18920	18920	18920	18920	135
585	20240912	101700	1151637290	18920	18900	18920	18900	632
586	20240912	101600	1139685660	18900	18870	18900	18870	1324
587	20240912	101500	1114677610	18860	18850	18860	18850	516
588	20240912	101400	1104948630	18840	18840	18840	18840	237
589	20240912	101300	1100483550	18830	18830	18830	18830	214
590	20240912	101200	1096453930	18820	18820	18820	18810	833
591	20240912	101100	1080777950	18830	18840	18840	18830	575
592	20240912	101000	1069948070	18840	18840	18840	18840	115
593	20240912	100900	1067781470	18840	18840	18840	18840	156
594	20240912	100800	1064842430	18850	18850	18850	18850	0
595	20240912	100700	1064842430	18850	18850	18850	18850	0
596	20240912	100600	1064842430	18850	18850	18860	18850	474
597	20240912	100500	1055907520	18860	18860	18860	18850	102
598	20240912	100400	1053984800	18860	18870	18870	18860	185
599	20240912	100300	1050495680	18870	18860	18870	18860	135
600	20240912	100200	1047949480	18870	18870	18870	18870	1
601	20240912	100100	1047930610	18870	18870	18870	18870	66
602	20240912	100000	1046685190	18900	18870	18900	18870	4
603	20240912	095900	1046609650	18870	18880	18880	18870	387
604	20240912	095800	1039304920	18900	18870	18900	18860	521
605	20240912	095700	1029467150	18860	18810	18860	18810	2179
606	20240912	095600	988443250	18820	18810	18820	18810	292
607	20240912	095500	982949650	18820	18820	18820	18810	150
608	20240912	095400	980126800	18820	18810	18820	18810	234
609	20240912	095300	975723920	18820	18820	18820	18820	905
610	20240912	095200	958691820	18830	18840	18840	18830	558
611	20240912	095100	948182340	18840	18840	18840	18840	225
612	20240912	095000	943943340	18840	18840	18840	18840	41
613	20240912	094900	943170900	18830	18820	18830	18820	13
614	20240912	094800	942926170	18820	18820	18840	18820	132
615	20240912	094700	940439610	18840	18840	18840	18840	606
616	20240912	094600	929022570	18840	18840	18840	18840	83
617	20240912	094500	927458850	18820	18840	18840	18820	30
618	20240912	094400	926893670	18830	18870	18870	18830	826
619	20240912	094300	911334610	18850	18860	18870	18850	690
620	20240912	094200	898323780	18860	18870	18870	18860	110
621	20240912	094100	896248730	18870	18880	18880	18870	584
622	20240912	094000	885226920	18900	18900	18900	18870	70
623	20240912	093900	883904430	18860	18920	18920	18860	53
624	20240912	093800	882904670	18920	18920	18920	18920	1
625	20240912	093700	882885750	18910	18880	18910	18850	896
626	20240912	093600	865984140	18880	18880	18920	18880	36
627	20240912	093500	865304380	18880	18930	18930	18880	62
628	20240912	093400	864133520	18930	18930	18930	18930	2
629	20240912	093300	864095660	18880	18910	18910	18880	1178
630	20240912	093200	841840280	18920	18950	18950	18920	1039
631	20240912	093100	822168890	18970	18950	18980	18950	1200
632	20240912	093000	799405110	18960	18900	18960	18890	408
633	20240912	092900	791695870	18970	18910	18970	18900	627
634	20240912	092800	779842900	18980	18960	18980	18920	1500
635	20240912	092700	751420760	18960	18980	18990	18960	1223
636	20240912	092600	728212770	18970	18960	18970	18920	599
637	20240912	092500	716852480	18960	18940	18960	18940	1049
638	20240912	092400	696975200	18890	18810	18930	18800	1243
639	20240912	092300	673489300	18800	18800	18840	18780	4149
640	20240912	092200	595514810	18800	18790	18800	18780	707
641	20240912	092100	582229410	18790	18770	18790	18770	188
642	20240912	092000	578699920	18770	18770	18780	18770	468
643	20240912	091900	569915410	18780	18780	18800	18770	1297
644	20240912	091800	545553910	18780	18810	18810	18760	2324
645	20240912	091700	501888870	18810	18800	18810	18800	386
646	20240912	091600	494628240	18810	18810	18820	18800	2077
647	20240912	091500	455563760	18820	18840	18840	18820	2020
648	20240912	091400	417533740	18830	18870	18870	18830	2190
649	20240912	091300	376260500	18880	18860	18880	18860	35
650	20240912	091200	375600340	18850	18850	18850	18850	302
651	20240912	091100	369907640	18850	18850	18850	18840	206
652	20240912	091000	366024740	18840	18930	18930	18840	5815
653	20240912	090900	256257750	18930	18930	18930	18910	82
654	20240912	090800	254705530	18910	18900	18920	18900	580
655	20240912	090700	243741720	18900	18930	18930	18900	131
656	20240912	090600	241262460	18940	18940	18950	18860	196
657	20240912	090500	237549770	18940	18840	18950	18830	1175
658	20240912	090400	215332920	18830	18860	18860	18830	1771
659	20240912	090300	181957390	18930	18830	18930	18830	686
660	20240912	090200	168987570	18820	18860	18860	18820	4099
661	20240912	090100	91818020	18850	18850	18850	18850	2
662	20240912	090000	91780320	18820	18990	18990	18800	4737