KissMeData/094170/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	200600	4271809270	18930	18930	18930	18930	2002
3	20240923	200500	4271809270	18930	18930	18930	18930	0
4	20240923	200400	4271809270	18930	18930	18930	18930	0
5	20240923	200300	4271809270	18930	18930	18930	18930	0
6	20240923	200200	4271809270	18930	18930	18930	18930	0
7	20240923	200100	4271809270	18930	18930	18930	18930	0
8	20240923	200000	4271809270	18930	18930	18930	18930	0
9	20240923	195900	4271809270	18930	18930	18930	18930	0
10	20240923	195800	4271809270	18930	18930	18930	18930	0
11	20240923	195700	4271809270	18930	18930	18930	18930	0
12	20240923	195600	4271809270	18930	18930	18930	18930	0
13	20240923	195500	4271809270	18930	18930	18930	18930	0
14	20240923	195400	4271809270	18930	18930	18930	18930	0
15	20240923	195300	4271809270	18930	18930	18930	18930	0
16	20240923	195200	4271809270	18930	18930	18930	18930	0
17	20240923	195100	4271809270	18930	18930	18930	18930	0
18	20240923	195000	4271809270	18930	18930	18930	18930	0
19	20240923	194900	4271809270	18930	18930	18930	18930	0
20	20240923	194800	4271809270	18930	18930	18930	18930	0
21	20240923	194700	4271809270	18930	18930	18930	18930	0
22	20240923	194600	4271809270	18930	18930	18930	18930	0
23	20240923	194500	4271809270	18930	18930	18930	18930	0
24	20240923	194400	4271809270	18930	18930	18930	18930	0
25	20240923	194300	4271809270	18930	18930	18930	18930	0
26	20240923	194200	4271809270	18930	18930	18930	18930	0
27	20240923	194100	4271809270	18930	18930	18930	18930	0
28	20240923	194000	4271809270	18930	18930	18930	18930	0
29	20240923	193900	4271809270	18930	18930	18930	18930	0
30	20240923	193800	4271809270	18930	18930	18930	18930	0
31	20240923	193700	4271809270	18930	18930	18930	18930	0
32	20240923	193600	4271809270	18930	18930	18930	18930	2002
33	20240923	193500	4271809270	18930	18930	18930	18930	0
34	20240923	193400	4271809270	18930	18930	18930	18930	0
35	20240923	193300	4271809270	18930	18930	18930	18930	0
36	20240923	193200	4271809270	18930	18930	18930	18930	0
37	20240923	193100	4271809270	18930	18930	18930	18930	0
38	20240923	193000	4271809270	18930	18930	18930	18930	0
39	20240923	192900	4271809270	18930	18930	18930	18930	0
40	20240923	192800	4271809270	18930	18930	18930	18930	0
41	20240923	192700	4271809270	18930	18930	18930	18930	0
42	20240923	192600	4271809270	18930	18930	18930	18930	0
43	20240923	192500	4271809270	18930	18930	18930	18930	0
44	20240923	192400	4271809270	18930	18930	18930	18930	0
45	20240923	192300	4271809270	18930	18930	18930	18930	0
46	20240923	192200	4271809270	18930	18930	18930	18930	0
47	20240923	192100	4271809270	18930	18930	18930	18930	0
48	20240923	192000	4271809270	18930	18930	18930	18930	0
49	20240923	191900	4271809270	18930	18930	18930	18930	0
50	20240923	191800	4271809270	18930	18930	18930	18930	0
51	20240923	191700	4271809270	18930	18930	18930	18930	0
52	20240923	191600	4271809270	18930	18930	18930	18930	0
53	20240923	191500	4271809270	18930	18930	18930	18930	0
54	20240923	191400	4271809270	18930	18930	18930	18930	0
55	20240923	191300	4271809270	18930	18930	18930	18930	0
56	20240923	191200	4271809270	18930	18930	18930	18930	0
57	20240923	191100	4271809270	18930	18930	18930	18930	0
58	20240923	191000	4271809270	18930	18930	18930	18930	0
59	20240923	190900	4271809270	18930	18930	18930	18930	0
60	20240923	190800	4271809270	18930	18930	18930	18930	0
61	20240923	190700	4271809270	18930	18930	18930	18930	0
62	20240923	190600	4271809270	18930	18930	18930	18930	2002
63	20240923	190500	4271809270	18930	18930	18930	18930	0
64	20240923	190400	4271809270	18930	18930	18930	18930	0
65	20240923	190300	4271809270	18930	18930	18930	18930	0
66	20240923	190200	4271809270	18930	18930	18930	18930	0
67	20240923	190100	4271809270	18930	18930	18930	18930	0
68	20240923	190000	4271809270	18930	18930	18930	18930	0
69	20240923	185900	4271809270	18930	18930	18930	18930	0
70	20240923	185800	4271809270	18930	18930	18930	18930	0
71	20240923	185700	4271809270	18930	18930	18930	18930	0
72	20240923	185600	4271809270	18930	18930	18930	18930	0
73	20240923	185500	4271809270	18930	18930	18930	18930	0
74	20240923	185400	4271809270	18930	18930	18930	18930	0
75	20240923	185300	4271809270	18930	18930	18930	18930	0
76	20240923	185200	4271809270	18930	18930	18930	18930	0
77	20240923	185100	4271809270	18930	18930	18930	18930	0
78	20240923	185000	4271809270	18930	18930	18930	18930	0
79	20240923	184900	4271809270	18930	18930	18930	18930	0
80	20240923	184800	4271809270	18930	18930	18930	18930	0
81	20240923	184700	4271809270	18930	18930	18930	18930	0
82	20240923	184600	4271809270	18930	18930	18930	18930	0
83	20240923	184500	4271809270	18930	18930	18930	18930	0
84	20240923	184400	4271809270	18930	18930	18930	18930	0
85	20240923	184300	4271809270	18930	18930	18930	18930	0
86	20240923	184200	4271809270	18930	18930	18930	18930	0
87	20240923	184100	4271809270	18930	18930	18930	18930	0
88	20240923	184000	4271809270	18930	18930	18930	18930	0
89	20240923	183900	4271809270	18930	18930	18930	18930	0
90	20240923	183800	4271809270	18930	18930	18930	18930	0
91	20240923	183700	4271809270	18930	18930	18930	18930	0
92	20240923	183600	4271809270	18930	18930	18930	18930	2002
93	20240923	183500	4271809270	18930	18930	18930	18930	0
94	20240923	183400	4271809270	18930	18930	18930	18930	0
95	20240923	183300	4271809270	18930	18930	18930	18930	0
96	20240923	183200	4271809270	18930	18930	18930	18930	0
97	20240923	183100	4271809270	18930	18930	18930	18930	0
98	20240923	183000	4271809270	18930	18930	18930	18930	0
99	20240923	182900	4271809270	18930	18930	18930	18930	0
100	20240923	182800	4271809270	18930	18930	18930	18930	0
101	20240923	182700	4271809270	18930	18930	18930	18930	0
102	20240923	182600	4271809270	18930	18930	18930	18930	0
103	20240923	182500	4271809270	18930	18930	18930	18930	0
104	20240923	182400	4271809270	18930	18930	18930	18930	0
105	20240923	182300	4271809270	18930	18930	18930	18930	0
106	20240923	182200	4271809270	18930	18930	18930	18930	0
107	20240923	182100	4271809270	18930	18930	18930	18930	0
108	20240923	182000	4271809270	18930	18930	18930	18930	0
109	20240923	181900	4271809270	18930	18930	18930	18930	0
110	20240923	181800	4271809270	18930	18930	18930	18930	0
111	20240923	181700	4271809270	18930	18930	18930	18930	0
112	20240923	181600	4271809270	18930	18930	18930	18930	0
113	20240923	181500	4271809270	18930	18930	18930	18930	0
114	20240923	181400	4271809270	18930	18930	18930	18930	0
115	20240923	181300	4271809270	18930	18930	18930	18930	0
116	20240923	181200	4271809270	18930	18930	18930	18930	0
117	20240923	181100	4271809270	18930	18930	18930	18930	0
118	20240923	181000	4271809270	18930	18930	18930	18930	0
119	20240923	180900	4271809270	18930	18930	18930	18930	0
120	20240923	180800	4271809270	18930	18930	18930	18930	0
121	20240923	180700	4271809270	18930	18930	18930	18930	0
122	20240923	180600	4271809270	18930	18930	18930	18930	2002
123	20240923	180500	4271809270	18930	18930	18930	18930	0
124	20240923	180400	4271809270	18930	18930	18930	18930	0
125	20240923	180300	4271809270	18930	18930	18930	18930	0
126	20240923	180200	4271809270	18930	18930	18930	18930	0
127	20240923	180100	4271809270	18930	18930	18930	18930	0
128	20240923	180000	4271809270	18930	18930	18930	18930	0
129	20240923	175900	4271809270	18930	18930	18930	18930	0
130	20240923	175800	4271809270	18930	18930	18930	18930	0
131	20240923	175700	4271809270	18930	18930	18930	18930	0
132	20240923	175600	4271809270	18930	18930	18930	18930	0
133	20240923	175500	4271809270	18930	18930	18930	18930	0
134	20240923	175400	4271809270	18930	18930	18930	18930	0
135	20240923	175300	4271809270	18930	18930	18930	18930	0
136	20240923	175200	4271809270	18930	18930	18930	18930	0
137	20240923	175100	4271809270	18930	18930	18930	18930	0
138	20240923	175000	4271809270	18930	18930	18930	18930	0
139	20240923	174900	4271809270	18930	18930	18930	18930	0
140	20240923	174800	4271809270	18930	18930	18930	18930	0
141	20240923	174700	4271809270	18930	18930	18930	18930	0
142	20240923	174600	4271809270	18930	18930	18930	18930	0
143	20240923	174500	4271809270	18930	18930	18930	18930	0
144	20240923	174400	4271809270	18930	18930	18930	18930	0
145	20240923	174300	4271809270	18930	18930	18930	18930	0
146	20240923	174200	4271809270	18930	18930	18930	18930	0
147	20240923	174100	4271809270	18930	18930	18930	18930	0
148	20240923	174000	4271809270	18930	18930	18930	18930	0
149	20240923	173900	4271809270	18930	18930	18930	18930	0
150	20240923	173800	4271809270	18930	18930	18930	18930	0
151	20240923	173700	4271809270	18930	18930	18930	18930	0
152	20240923	173600	4271809270	18930	18930	18930	18930	2002
153	20240923	173500	4271809270	18930	18930	18930	18930	0
154	20240923	173400	4271809270	18930	18930	18930	18930	0
155	20240923	173300	4271809270	18930	18930	18930	18930	0
156	20240923	173200	4271809270	18930	18930	18930	18930	0
157	20240923	173100	4271809270	18930	18930	18930	18930	0
158	20240923	173000	4271809270	18930	18930	18930	18930	0
159	20240923	172900	4271809270	18930	18930	18930	18930	0
160	20240923	172800	4271809270	18930	18930	18930	18930	0
161	20240923	172700	4271809270	18930	18930	18930	18930	0
162	20240923	172600	4271809270	18930	18930	18930	18930	0
163	20240923	172500	4271809270	18930	18930	18930	18930	0
164	20240923	172400	4271809270	18930	18930	18930	18930	0
165	20240923	172300	4271809270	18930	18930	18930	18930	0
166	20240923	172200	4271809270	18930	18930	18930	18930	0
167	20240923	172100	4271809270	18930	18930	18930	18930	0
168	20240923	172000	4271809270	18930	18930	18930	18930	0
169	20240923	171900	4271809270	18930	18930	18930	18930	0
170	20240923	171800	4271809270	18930	18930	18930	18930	0
171	20240923	171700	4271809270	18930	18930	18930	18930	0
172	20240923	171600	4271809270	18930	18930	18930	18930	0
173	20240923	171500	4271809270	18930	18930	18930	18930	0
174	20240923	171400	4271809270	18930	18930	18930	18930	0
175	20240923	171300	4271809270	18930	18930	18930	18930	0
176	20240923	171200	4271809270	18930	18930	18930	18930	0
177	20240923	171100	4271809270	18930	18930	18930	18930	0
178	20240923	171000	4271809270	18930	18930	18930	18930	0
179	20240923	170900	4271809270	18930	18930	18930	18930	0
180	20240923	170800	4271809270	18930	18930	18930	18930	0
181	20240923	170700	4271809270	18930	18930	18930	18930	0
182	20240923	170600	4271809270	18930	18930	18930	18930	2002
183	20240923	170500	4271809270	18930	18930	18930	18930	0
184	20240923	170400	4271809270	18930	18930	18930	18930	0
185	20240923	170300	4271809270	18930	18930	18930	18930	0
186	20240923	170200	4271809270	18930	18930	18930	18930	0
187	20240923	170100	4271809270	18930	18930	18930	18930	0
188	20240923	170000	4271809270	18930	18930	18930	18930	0
189	20240923	165900	4271809270	18930	18930	18930	18930	0
190	20240923	165800	4271809270	18930	18930	18930	18930	0
191	20240923	165700	4271809270	18930	18930	18930	18930	0
192	20240923	165600	4271809270	18930	18930	18930	18930	0
193	20240923	165500	4271809270	18930	18930	18930	18930	0
194	20240923	165400	4271809270	18930	18930	18930	18930	0
195	20240923	165300	4271809270	18930	18930	18930	18930	0
196	20240923	165200	4271809270	18930	18930	18930	18930	0
197	20240923	165100	4271809270	18930	18930	18930	18930	0
198	20240923	165000	4271809270	18930	18930	18930	18930	0
199	20240923	164900	4271809270	18930	18930	18930	18930	0
200	20240923	164800	4271809270	18930	18930	18930	18930	0
201	20240923	164700	4271809270	18930	18930	18930	18930	0
202	20240923	164600	4271809270	18930	18930	18930	18930	0
203	20240923	164500	4271809270	18930	18930	18930	18930	0
204	20240923	164400	4271809270	18930	18930	18930	18930	0
205	20240923	164300	4271809270	18930	18930	18930	18930	0
206	20240923	164200	4271809270	18930	18930	18930	18930	0
207	20240923	164100	4271809270	18930	18930	18930	18930	0
208	20240923	164000	4271809270	18930	18930	18930	18930	0
209	20240923	163900	4271809270	18930	18930	18930	18930	0
210	20240923	163800	4271809270	18930	18930	18930	18930	0
211	20240923	163700	4271809270	18930	18930	18930	18930	0
212	20240923	163600	4271809270	18930	18930	18930	18930	2002
213	20240923	163500	4271809270	18930	18930	18930	18930	0
214	20240923	163400	4271809270	18930	18930	18930	18930	0
215	20240923	163300	4271809270	18930	18930	18930	18930	0
216	20240923	163200	4271809270	18930	18930	18930	18930	0
217	20240923	163100	4271809270	18930	18930	18930	18930	0
218	20240923	163000	4271809270	18930	18930	18930	18930	0
219	20240923	162900	4271809270	18930	18930	18930	18930	0
220	20240923	162800	4271809270	18930	18930	18930	18930	0
221	20240923	162700	4271809270	18930	18930	18930	18930	0
222	20240923	162600	4271809270	18930	18930	18930	18930	0
223	20240923	162500	4271809270	18930	18930	18930	18930	0
224	20240923	162400	4271809270	18930	18930	18930	18930	0
225	20240923	162300	4271809270	18930	18930	18930	18930	0
226	20240923	162200	4271809270	18930	18930	18930	18930	0
227	20240923	162100	4271809270	18930	18930	18930	18930	0
228	20240923	162000	4271809270	18930	18930	18930	18930	0
229	20240923	161900	4271809270	18930	18930	18930	18930	0
230	20240923	161800	4271809270	18930	18930	18930	18930	0
231	20240923	161700	4271809270	18930	18930	18930	18930	0
232	20240923	161600	4271809270	18930	18930	18930	18930	0
233	20240923	161500	4271809270	18930	18930	18930	18930	0
234	20240923	161400	4271809270	18930	18930	18930	18930	0
235	20240923	161300	4271809270	18930	18930	18930	18930	0
236	20240923	161200	4271809270	18930	18930	18930	18930	0
237	20240923	161100	4271809270	18930	18930	18930	18930	0
238	20240923	161000	4271809270	18930	18930	18930	18930	0
239	20240923	160900	4271809270	18930	18930	18930	18930	0
240	20240923	160800	4271809270	18930	18930	18930	18930	0
241	20240923	160700	4271809270	18930	18930	18930	18930	0
242	20240923	160600	4271809270	18930	18930	18930	18930	2002
243	20240923	160500	4271809270	18930	18930	18930	18930	0
244	20240923	160400	4271809270	18930	18930	18930	18930	0
245	20240923	160300	4271809270	18930	18930	18930	18930	0
246	20240923	160200	4271809270	18930	18930	18930	18930	0
247	20240923	160100	4271809270	18930	18930	18930	18930	0
248	20240923	160000	4271809270	18930	18930	18930	18930	0
249	20240923	155900	4271809270	18930	18930	18930	18930	0
250	20240923	155800	4271809270	18930	18930	18930	18930	0
251	20240923	155700	4271809270	18930	18930	18930	18930	0
252	20240923	155600	4271809270	18930	18930	18930	18930	0
253	20240923	155500	4271809270	18930	18930	18930	18930	0
254	20240923	155400	4271809270	18930	18930	18930	18930	0
255	20240923	155300	4271809270	18930	18930	18930	18930	0
256	20240923	155200	4271809270	18930	18930	18930	18930	0
257	20240923	155100	4271809270	18930	18930	18930	18930	0
258	20240923	155000	4271809270	18930	18930	18930	18930	0
259	20240923	154900	4271809270	18930	18930	18930	18930	0
260	20240923	154800	4271809270	18930	18930	18930	18930	0
261	20240923	154700	4271809270	18930	18930	18930	18930	0
262	20240923	154600	4271809270	18930	18930	18930	18930	0
263	20240923	154500	4271809270	18930	18930	18930	18930	0
264	20240923	154400	4271809270	18930	18930	18930	18930	0
265	20240923	154300	4271809270	18930	18930	18930	18930	0
266	20240923	154200	4271809270	18930	18930	18930	18930	0
267	20240923	154100	4271809270	18930	18930	18930	18930	0
268	20240923	154000	4271809270	18930	18930	18930	18930	0
269	20240923	153900	4271809270	18930	18930	18930	18930	0
270	20240923	153800	4271809270	18930	18930	18930	18930	0
271	20240923	153700	4271809270	18930	18930	18930	18930	0
272	20240923	153600	4271809270	18930	18930	18930	18930	2002
273	20240923	153500	4271809270	18930	18930	18930	18930	0
274	20240923	153400	4271809270	18930	18930	18930	18930	0
275	20240923	153300	4271809270	18930	18930	18930	18930	0
276	20240923	153200	4271809270	18930	18930	18930	18930	0
277	20240923	153100	4271809270	18930	18930	18930	18930	0
278	20240923	153000	4271809270	18930	18930	18930	18930	2002
279	20240923	152900	4233911410	18940	18940	18940	18940	0
280	20240923	152800	4233911410	18940	18940	18940	18940	0
281	20240923	152700	4233911410	18940	18940	18940	18940	0
282	20240923	152600	4233911410	18940	18940	18940	18940	0
283	20240923	152500	4233911410	18940	18940	18940	18940	0
284	20240923	152400	4233911410	18940	18940	18940	18940	0
285	20240923	152300	4233911410	18940	18940	18940	18940	0
286	20240923	152200	4233911410	18940	18940	18940	18940	0
287	20240923	152100	4233911410	18940	18940	18940	18940	0
288	20240923	152000	4233911410	18940	18940	18940	18940	0
289	20240923	151900	4233911410	18940	18950	18950	18940	186
290	20240923	151800	4230388420	18940	18940	18940	18940	112
291	20240923	151700	4228267140	18940	18940	18940	18940	213
292	20240923	151600	4224232920	18950	18950	18950	18950	0
293	20240923	151500	4224232920	18950	18950	18950	18950	210
294	20240923	151400	4220253420	18950	18950	18950	18940	293
295	20240923	151300	4214702570	18950	18950	18950	18950	117
296	20240923	151200	4212485420	18940	18950	18950	18940	523
297	20240923	151100	4202574750	18950	18950	18950	18950	0
298	20240923	151000	4202574750	18950	18950	18960	18930	1287
299	20240923	150900	4178197240	18950	18950	18950	18950	2
300	20240923	150800	4178159340	18950	18950	18950	18950	296
301	20240923	150700	4172550140	18940	18950	18950	18940	1074
302	20240923	150600	4152202360	18960	18950	18960	18950	46
303	20240923	150500	4151330630	18950	18990	19000	18950	3380
304	20240923	150400	4087229830	18990	18990	18990	18990	159
305	20240923	150300	4084210420	18990	18980	18990	18980	218
306	20240923	150200	4080070650	18980	18980	18980	18980	5
307	20240923	150100	4079975750	18980	18980	18980	18980	405
308	20240923	150000	4072288850	18980	18980	18980	18980	331
309	20240923	145900	4066006470	18980	18980	18980	18980	19
310	20240923	145800	4065645850	18980	18990	18990	18980	3146
311	20240923	145700	4005919070	18990	18990	18990	18990	69
312	20240923	145600	4004608760	19000	19000	19000	19000	348
313	20240923	145500	3997996760	19010	19010	19010	19010	0
314	20240923	145400	3997996760	19010	19010	19010	19010	0
315	20240923	145300	3997996760	19010	19010	19010	19010	35
316	20240923	145200	3997331410	19010	19010	19010	19010	72
317	20240923	145100	3995962690	19010	19010	19010	19010	0
318	20240923	145000	3995962690	19010	19010	19010	19010	410
319	20240923	144900	3988168590	19020	19020	19020	19010	667
320	20240923	144800	3975484010	19020	19020	19020	19020	541
321	20240923	144700	3965194190	19010	19020	19020	19010	654
322	20240923	144600	3952757180	19010	19010	19010	19010	75
323	20240923	144500	3951331430	19000	19000	19000	19000	1034
324	20240923	144400	3931685430	19010	19010	19010	19010	586
325	20240923	144300	3920545570	19020	19020	19020	19020	0
326	20240923	144200	3920545570	19020	19010	19020	19010	106
327	20240923	144100	3918530310	19010	19020	19020	19010	102
328	20240923	144000	3916590290	19020	19010	19020	19000	621
329	20240923	143900	3904785460	19020	19020	19020	19020	41
330	20240923	143800	3904005640	19000	19010	19010	19000	394
331	20240923	143700	3896517230	19010	19010	19010	19010	50
332	20240923	143600	3895566730	19010	19020	19020	19010	650
333	20240923	143500	3883208730	19020	19020	19020	19020	1
334	20240923	143400	3883189710	19010	19010	19010	19010	297
335	20240923	143300	3877543740	19000	18990	19000	18990	931
336	20240923	143200	3859856570	18990	18990	18990	18990	1
337	20240923	143100	3859837580	18990	18990	18990	18990	4
338	20240923	143000	3859761620	18980	18980	18980	18980	200
339	20240923	142900	3855965620	18990	18990	18990	18990	1
340	20240923	142800	3855946630	18990	18990	18990	18990	20
341	20240923	142700	3855566830	18990	18990	18990	18990	1
342	20240923	142600	3855547840	18990	18990	18990	18990	0
343	20240923	142500	3855547840	18990	18990	18990	18990	0
344	20240923	142400	3855547840	18990	18990	18990	18990	1
345	20240923	142300	3855528850	18960	18960	18960	18960	285
346	20240923	142200	3850125250	18970	18970	18970	18970	1
347	20240923	142100	3850106280	18970	18980	18980	18970	262
348	20240923	142000	3845135490	18990	18980	18990	18980	7
349	20240923	141900	3845002620	18970	18970	18970	18970	2
350	20240923	141800	3844964680	18980	18980	18980	18980	0
351	20240923	141700	3844964680	18980	18980	18980	18980	144
352	20240923	141600	3842231560	18990	18980	18990	18980	7
353	20240923	141500	3842098690	18980	18980	18980	18980	109
354	20240923	141400	3840029870	18980	18980	18980	18980	41
355	20240923	141300	3839251690	18970	18980	18980	18970	312
356	20240923	141200	3833330500	18970	18970	18970	18970	147
357	20240923	141100	3830541910	18970	18970	18970	18970	3
358	20240923	141000	3830485000	18970	18970	18970	18970	134
359	20240923	140900	3827943020	18970	18970	18970	18970	0
360	20240923	140800	3827943020	18970	18970	18970	18970	0
361	20240923	140700	3827943020	18970	18980	18980	18970	17
362	20240923	140600	3827620520	18980	18980	18980	18980	5
363	20240923	140500	3827525620	18970	18970	18970	18970	10
364	20240923	140400	3827335920	18970	18970	18970	18970	1
365	20240923	140300	3827316950	18980	18980	18980	18980	0
366	20240923	140200	3827316950	18980	18980	18980	18980	5
367	20240923	140100	3827222050	18980	18980	18980	18980	0
368	20240923	140000	3827222050	18980	18980	18980	18980	100
369	20240923	135900	3825324050	18970	18970	18970	18970	410
370	20240923	135800	3817546350	18970	18970	18970	18970	156
371	20240923	135700	3814587030	18970	18970	18970	18970	0
372	20240923	135600	3814587030	18970	18970	18970	18970	75
373	20240923	135500	3813164280	18960	18960	18960	18960	0
374	20240923	135400	3813164280	18960	18940	18960	18940	175
375	20240923	135300	3809847360	18940	18940	18940	18940	0
376	20240923	135200	3809847360	18940	18940	18940	18940	0
377	20240923	135100	3809847360	18940	18940	18940	18940	0
378	20240923	135000	3809847360	18940	18940	18940	18940	0
379	20240923	134900	3809847360	18940	18940	18940	18930	12
380	20240923	134800	3809620090	18930	18930	18930	18930	208
381	20240923	134700	3805682650	18940	18970	18970	18940	3001
382	20240923	134600	3748778290	18980	18980	18980	18980	595
383	20240923	134500	3737485190	18980	18990	18990	18980	3154
384	20240923	134400	3677594290	18990	19050	19050	18990	505
385	20240923	134300	3667999700	19050	19050	19050	19050	1
386	20240923	134200	3667980650	19000	19000	19000	19000	303
387	20240923	134100	3662223650	19000	19000	19000	19000	2125
388	20240923	134000	3621848650	19010	19040	19040	19010	3205
389	20240923	133900	3560903770	19040	19040	19040	19040	50
390	20240923	133800	3559951770	19050	19050	19050	19030	488
391	20240923	133700	3550661900	19050	19050	19050	19050	100
392	20240923	133600	3548756900	19060	19060	19060	19060	96
393	20240923	133500	3546927140	19050	19050	19050	19050	10
394	20240923	133400	3546736640	19050	19050	19050	19050	279
395	20240923	133300	3541421690	19050	19050	19050	19050	3
396	20240923	133200	3541364540	19020	19020	19020	19020	0
397	20240923	133100	3541364540	19020	19020	19020	19020	1
398	20240923	133000	3541345520	19060	19060	19060	19060	0
399	20240923	132900	3541345520	19060	19060	19060	19060	1
400	20240923	132800	3541326460	19020	19050	19050	19020	2178
401	20240923	132700	3499888190	19060	19070	19070	19060	64
402	20240923	132600	3498667970	19080	19080	19080	19080	36
403	20240923	132500	3497981090	19080	19080	19080	19080	510
404	20240923	132400	3488250290	19070	19060	19070	19060	961
405	20240923	132300	3469933130	19060	19060	19060	19060	404
406	20240923	132200	3462232890	19050	19020	19050	19020	341
407	20240923	132100	3455739480	19020	19020	19020	19020	1243
408	20240923	132000	3432097620	19020	19020	19020	19020	411
409	20240923	131900	3424280400	19020	19020	19020	19020	52
410	20240923	131800	3423291360	19020	19030	19030	19020	412
411	20240923	131700	3415453130	19030	19030	19030	19030	51
412	20240923	131600	3414482600	19040	19040	19040	19040	250
413	20240923	131500	3409722600	19040	19040	19040	19040	50
414	20240923	131400	3408770600	19050	19020	19050	19020	10
415	20240923	131300	3408580340	19020	19050	19050	19020	602
416	20240923	131200	3397130240	19020	19030	19050	19020	1308
417	20240923	131100	3372244240	19020	19030	19030	19020	4
418	20240923	131000	3372168140	19030	19030	19030	19030	0
419	20240923	130900	3372168140	19030	19060	19060	19030	3276
420	20240923	130800	3309815950	19070	19070	19070	19070	0
421	20240923	130700	3309815950	19070	19080	19080	19070	27
422	20240923	130600	3309300800	19070	19040	19070	19040	849
423	20240923	130500	3293120270	19040	19040	19040	19040	0
424	20240923	130400	3293120270	19040	19040	19040	19040	40
425	20240923	130300	3292358670	19040	19070	19070	19040	2107
426	20240923	130200	3252240530	19070	19070	19070	19070	0
427	20240923	130100	3252240530	19070	19070	19070	19070	119
428	20240923	130000	3249971200	19050	19050	19050	19040	1121
429	20240923	125900	3228623940	19050	19080	19080	19040	491
430	20240923	125800	3219260890	19080	19010	19080	19010	2552
431	20240923	125700	3170633800	19020	18880	19020	18880	7802
432	20240923	125600	3022743600	18880	18880	18880	18880	155
433	20240923	125500	3019817200	18880	18880	18880	18880	2
434	20240923	125400	3019779440	18840	18840	18840	18830	679
435	20240923	125300	3006987870	18850	18880	18880	18850	439
436	20240923	125200	2998710950	18880	18880	18880	18880	0
437	20240923	125100	2998710950	18880	18880	18880	18880	0
438	20240923	125000	2998710950	18880	18880	18880	18880	3
439	20240923	124900	2998654310	18880	18880	18880	18880	2
440	20240923	124800	2998616550	18860	18860	18860	18860	0
441	20240923	124700	2998616550	18860	18870	18870	18860	200
442	20240923	124600	2994844190	18870	18870	18870	18870	14
443	20240923	124500	2994580010	18860	18860	18860	18860	0
444	20240923	124400	2994580010	18860	18860	18860	18860	0
445	20240923	124300	2994580010	18860	18840	18870	18840	268
446	20240923	124200	2989524950	18840	18840	18840	18840	18
447	20240923	124100	2989185830	18840	18840	18840	18840	342
448	20240923	124000	2982742550	18850	18860	18860	18850	458
449	20240923	123900	2974107140	18860	18870	18870	18860	380
450	20240923	123800	2966938540	18880	18890	18890	18880	320
451	20240923	123700	2960895240	18900	18900	18900	18900	20
452	20240923	123600	2960517240	18900	18900	18900	18900	150
453	20240923	123500	2957682240	18900	18900	18910	18900	345
454	20240923	123400	2951161450	18900	18890	18900	18890	340
455	20240923	123300	2944735850	18870	18870	18870	18870	200
456	20240923	123200	2940961850	18900	18870	18900	18860	402
457	20240923	123100	2933378550	18890	18890	18890	18890	77
458	20240923	123000	2931924020	18900	18870	18900	18860	265
459	20240923	122900	2926925050	18890	18900	18900	18890	2
460	20240923	122800	2926887260	18900	18900	18900	18900	5
461	20240923	122700	2926792760	18910	18910	18910	18910	0
462	20240923	122600	2926792760	18910	18870	18910	18850	340
463	20240923	122500	2920379980	18880	18910	18910	18880	847
464	20240923	122400	2904388590	18900	18900	18900	18900	9
465	20240923	122300	2904218490	18900	18820	18900	18820	101
466	20240923	122200	2902317590	18910	18910	18910	18910	1
467	20240923	122100	2902298680	18820	18910	18910	18820	443
468	20240923	122000	2893957250	18910	18880	18930	18880	560
469	20240923	121900	2883368010	18800	18800	18800	18800	0
470	20240923	121800	2883368010	18800	18820	18820	18790	2731
471	20240923	121700	2832034580	18830	18880	18880	18830	2512
472	20240923	121600	2784683870	18880	18890	18890	18880	416
473	20240923	121500	2776826430	18900	18920	18920	18900	1055
474	20240923	121400	2756881140	18920	18920	18920	18910	728
475	20240923	121300	2743112380	18920	18920	18920	18920	1
476	20240923	121200	2743093460	18920	18920	18920	18920	0
477	20240923	121100	2743093460	18920	18920	18920	18920	20
478	20240923	121000	2742715060	18920	18920	18920	18920	0
479	20240923	120900	2742715060	18920	18930	18930	18920	243
480	20240923	120800	2738116970	18930	18930	18930	18930	210
481	20240923	120700	2734141670	18930	18930	18930	18930	110
482	20240923	120600	2732059370	18930	18960	18960	18930	1090
483	20240923	120500	2711409880	18970	18970	18970	18970	25
484	20240923	120400	2710935630	18970	18970	18970	18970	100
485	20240923	120300	2709038630	18970	18970	18970	18970	282
486	20240923	120200	2703689090	18980	18980	18980	18980	118
487	20240923	120100	2701449450	18980	18980	18980	18970	566
488	20240923	120000	2690706780	18980	18980	18980	18980	26
489	20240923	115900	2690213300	18980	18980	18980	18980	40
490	20240923	115800	2689454100	18980	18980	18980	18980	35
491	20240923	115700	2688789800	18980	18980	18980	18980	155
492	20240923	115600	2685847900	18980	18990	18990	18980	235
493	20240923	115500	2681387480	18990	18990	18990	18990	0
494	20240923	115400	2681387480	18990	18990	18990	18990	91
495	20240923	115300	2679659390	18980	18980	18980	18980	109
496	20240923	115200	2677590570	18940	18920	18940	18920	78
497	20240923	115100	2676114160	18920	18930	18930	18920	290
498	20240923	115000	2670627330	18930	18960	18960	18930	413
499	20240923	114900	2662806030	18960	18970	18970	18950	1239
500	20240923	114800	2639321920	18960	18960	18960	18960	0
501	20240923	114700	2639321920	18960	18960	18960	18960	0
502	20240923	114600	2639321920	18960	18980	18980	18960	81
503	20240923	114500	2637785420	18990	18990	18990	18990	0
504	20240923	114400	2637785420	18990	18990	18990	18990	1
505	20240923	114300	2637766430	18990	18990	18990	18990	0
506	20240923	114200	2637766430	18990	18990	18990	18990	10
507	20240923	114100	2637576530	18990	18990	18990	18990	0
508	20240923	114000	2637576530	18990	19000	19000	18990	165
509	20240923	113900	2634443090	18990	18990	18990	18990	495
510	20240923	113800	2625043040	18990	18990	18990	18990	5
511	20240923	113700	2624948090	18990	19000	19000	18970	886
512	20240923	113600	2608125930	19010	19010	19010	19010	355
513	20240923	113500	2601377380	19020	19030	19030	19020	176
514	20240923	113400	2598029810	19030	19030	19030	19030	1
515	20240923	113300	2598010780	19020	19020	19020	19020	0
516	20240923	113200	2598010780	19020	19090	19090	19020	426
517	20240923	113100	2589908090	19100	19100	19100	19100	0
518	20240923	113000	2589908090	19100	19100	19100	19100	0
519	20240923	112900	2589908090	19100	19030	19100	19020	1459
520	20240923	112800	2562156750	19030	19100	19100	19030	143
521	20240923	112700	2559431960	19110	19110	19110	19110	0
522	20240923	112600	2559431960	19110	19110	19110	19110	0
523	20240923	112500	2559431960	19110	19100	19110	19100	150
524	20240923	112400	2556565720	19110	19030	19110	18990	19155
525	20240923	112300	2191338400	19000	19000	19000	19000	22
526	20240923	112200	2190920400	19000	19000	19000	19000	300
527	20240923	112100	2185220400	19000	19000	19000	19000	2
528	20240923	112000	2185182400	18980	18980	18980	18980	0
529	20240923	111900	2185182400	18980	18990	18990	18980	430
530	20240923	111800	2177019000	19000	19000	19000	19000	10
531	20240923	111700	2176829000	19000	19000	19000	19000	0
532	20240923	111600	2176829000	19000	19000	19000	19000	104
533	20240923	111500	2174853000	19000	19000	19000	19000	0
534	20240923	111400	2174853000	19000	19000	19000	19000	100
535	20240923	111300	2172953000	19030	19000	19030	19000	40
536	20240923	111200	2172192400	19000	19000	19000	19000	0
537	20240923	111100	2172192400	19000	19000	19000	19000	0
538	20240923	111000	2172192400	19000	19050	19050	19000	1675
539	20240923	110900	2140350380	19050	19050	19050	19050	150
540	20240923	110800	2137492880	19060	19050	19080	19050	956
541	20240923	110700	2119265810	19050	19030	19050	19030	714
542	20240923	110600	2105676390	19030	19030	19030	19030	401
543	20240923	110500	2098045360	19030	18990	19030	18990	1001
544	20240923	110400	2079022090	18990	19000	19000	18990	580
545	20240923	110300	2068002220	19000	19000	19000	19000	20
546	20240923	110200	2067622220	19020	19020	19020	19020	0
547	20240923	110100	2067622220	19020	19020	19020	19020	170
548	20240923	110000	2064388820	19020	19020	19020	19010	387
549	20240923	105900	2057028420	19010	19030	19030	19010	230
550	20240923	105800	2052653880	19020	19030	19030	19020	169
551	20240923	105700	2049439360	19050	19050	19050	19050	1
552	20240923	105600	2049420310	19050	19030	19050	19030	206
553	20240923	105500	2045499090	19030	19030	19030	19030	96
554	20240923	105400	2043672210	19030	19060	19060	19030	543
555	20240923	105300	2033332990	19070	19090	19090	19060	1573
556	20240923	105200	2003325960	19100	19120	19120	19100	820
557	20240923	105100	1987659570	19120	19120	19120	19120	68
558	20240923	105000	1986359410	19120	19150	19160	19120	1542
559	20240923	104900	1956850600	19150	19150	19150	19150	9
560	20240923	104800	1956678250	19160	19180	19180	19160	1190
561	20240923	104700	1933863470	19180	19140	19180	19140	1753
562	20240923	104600	1900254520	19130	19130	19130	19130	206
563	20240923	104500	1896313740	19130	19140	19140	19130	366
564	20240923	104400	1889310580	19140	19160	19160	19140	730
565	20240923	104300	1875327710	19170	19180	19180	19170	1500
566	20240923	104200	1846567820	19180	19170	19180	19170	1106
567	20240923	104100	1825360780	19160	19130	19160	19130	680
568	20240923	104000	1812335570	19120	19120	19120	19120	22
569	20240923	103900	1811914930	19110	19100	19110	19100	647
570	20240923	103800	1799555170	19110	19140	19140	19110	1044
571	20240923	103700	1779590050	19140	19160	19160	19140	3022
572	20240923	103600	1721717150	19170	19170	19180	19160	586
573	20240923	103500	1710480720	19170	19170	19170	19160	890
574	20240923	103400	1693424930	19150	19140	19170	19130	3152
575	20240923	103300	1633061900	19140	19120	19160	19120	3918
576	20240923	103200	1558060240	19120	19090	19120	19090	2820
577	20240923	103100	1504177230	19090	19090	19090	19080	1033
578	20240923	103000	1484457410	19080	19050	19090	19040	1037
579	20240923	102900	1464681320	19050	19000	19070	19000	5600
580	20240923	102800	1358220730	19000	18950	19000	18950	1918
581	20240923	102700	1321823570	18940	18930	18950	18930	1550
582	20240923	102600	1292460740	18940	18930	18940	18930	102
583	20240923	102500	1290529860	18930	18930	18940	18930	992
584	20240923	102400	1271751280	18930	18890	18930	18890	3366
585	20240923	102300	1208120410	18890	18880	18900	18880	428
586	20240923	102200	1200037860	18860	18830	18870	18830	2798
587	20240923	102100	1147324900	18820	18810	18820	18810	532
588	20240923	102000	1137312810	18800	18770	18820	18770	3588
589	20240923	101900	1069825570	18760	18740	18790	18740	4991
590	20240923	101800	976189030	18760	18700	18760	18690	1253
591	20240923	101700	952701550	18700	18710	18730	18700	1464
592	20240923	101600	925320050	18720	18730	18730	18720	1824
593	20240923	101500	891166770	18740	18740	18740	18740	2
594	20240923	101400	891129290	18740	18740	18740	18740	0
595	20240923	101300	891129290	18740	18740	18740	18730	184
596	20240923	101200	887682020	18740	18740	18740	18740	5
597	20240923	101100	887588320	18740	18740	18740	18740	3
598	20240923	101000	887532100	18740	18760	18760	18740	125
599	20240923	100900	885189200	18760	18770	18770	18760	11
600	20240923	100800	884982760	18760	18770	18770	18750	1796
601	20240923	100700	851306700	18760	18760	18760	18760	246
602	20240923	100600	846691740	18760	18760	18760	18760	335
603	20240923	100500	840407140	18760	18770	18770	18760	56
604	20240923	100400	839356060	18770	18780	18780	18770	457
605	20240923	100300	830773620	18770	18740	18770	18740	1227
606	20240923	100200	807754630	18740	18740	18740	18740	1
607	20240923	100100	807735890	18720	18740	18740	18720	101
608	20240923	100000	805845150	18730	18730	18730	18730	203
609	20240923	095900	802042960	18730	18730	18730	18730	270
610	20240923	095800	796985860	18740	18730	18740	18730	372
611	20240923	095700	790015080	18730	18750	18750	18730	385
612	20240923	095600	782796750	18750	18750	18750	18750	0
613	20240923	095500	782796750	18750	18750	18750	18750	1100
614	20240923	095400	762171750	18750	18750	18750	18750	1
615	20240923	095300	762153000	18730	18730	18730	18730	1000
616	20240923	095200	743423000	18730	18730	18730	18730	516
617	20240923	095100	733758320	18730	18730	18730	18730	5
618	20240923	095000	733664670	18730	18740	18740	18730	20
619	20240923	094900	733290060	18730	18730	18730	18730	162
620	20240923	094800	730255800	18730	18730	18730	18730	508
621	20240923	094700	720740960	18740	18760	18760	18740	11
622	20240923	094600	720534620	18760	18760	18760	18760	1209
623	20240923	094500	697853780	18760	18780	18780	18760	216
624	20240923	094400	693801400	18780	18740	18780	18740	777
625	20240923	094300	679221750	18740	18760	18760	18740	1061
626	20240923	094200	659321110	18760	18760	18760	18760	350
627	20240923	094100	652755110	18760	18760	18760	18760	217
628	20240923	094000	648684190	18760	18760	18760	18760	6
629	20240923	093900	648571630	18760	18760	18760	18760	0
630	20240923	093800	648571630	18760	18770	18770	18760	93
631	20240923	093700	646826450	18760	18740	18760	18740	550
632	20240923	093600	636518450	18740	18740	18740	18740	0
633	20240923	093500	636518450	18740	18740	18740	18740	0
634	20240923	093400	636518450	18740	18740	18740	18740	1
635	20240923	093300	636499710	18730	18730	18730	18730	0
636	20240923	093200	636499710	18730	18730	18730	18730	0
637	20240923	093100	636499710	18730	18800	18800	18730	1496
638	20240923	093000	608457510	18800	18750	18800	18750	52
639	20240923	092900	607480410	18750	18750	18750	18750	12
640	20240923	092800	607255410	18740	18800	18800	18740	661
641	20240923	092700	594859670	18800	18800	18800	18770	1376
642	20240923	092600	568993670	18800	18840	18840	18800	1116
643	20240923	092500	548008740	18850	18830	18850	18830	232
644	20240923	092400	543635950	18830	18830	18830	18830	521
645	20240923	092300	533825520	18820	18790	18820	18790	903
646	20240923	092200	516848710	18790	18740	18790	18730	393
647	20240923	092100	509472540	18730	18730	18730	18730	208
648	20240923	092000	505576700	18730	18730	18760	18730	142
649	20240923	091900	502916770	18730	18770	18770	18730	726
650	20240923	091800	489300190	18760	18790	18800	18760	148
651	20240923	091700	486519700	18800	18800	18800	18800	0
652	20240923	091600	486519700	18800	18800	18800	18800	0
653	20240923	091500	486519700	18800	18840	18840	18800	2240
654	20240923	091400	444393530	18800	18810	18810	18800	560
655	20240923	091300	433865230	18790	18790	18850	18790	182
656	20240923	091200	430445390	18790	18800	18800	18790	366
657	20240923	091100	423568200	18790	18870	18870	18790	101
658	20240923	091000	421670170	18800	18820	18820	18800	329
659	20240923	090900	415484650	18800	18870	18900	18800	3899
660	20240923	090800	341839450	18860	18850	18860	18840	1042
661	20240923	090700	322196150	18860	18850	18860	18850	320
662	20240923	090600	316163270	18850	18850	18870	18850	899
663	20240923	090500	299209800	18850	18840	18850	18790	1769
664	20240923	090400	265894830	18840	18840	18840	18840	149
665	20240923	090300	263087670	18840	18850	18850	18840	11
666	20240923	090200	262880410	18850	18710	18850	18710	1316
667	20240923	090100	238138820	18710	18730	18780	18710	2516
668	20240923	090000	190971050	18760	18800	18800	18650	10166