KissMeData/204270/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	204000	18252666970	18610	18610	18610	18610	9620
3	20240924	203900	18252666970	18610	18610	18610	18610	0
4	20240924	203800	18252666970	18610	18610	18610	18610	0
5	20240924	203700	18252666970	18610	18610	18610	18610	0
6	20240924	203600	18252666970	18610	18610	18610	18610	0
7	20240924	203500	18252666970	18610	18610	18610	18610	0
8	20240924	203400	18252666970	18610	18610	18610	18610	0
9	20240924	203300	18252666970	18610	18610	18610	18610	0
10	20240924	203200	18252666970	18610	18610	18610	18610	0
11	20240924	203100	18252666970	18610	18610	18610	18610	0
12	20240924	203000	18252666970	18610	18610	18610	18610	0
13	20240924	202900	18252666970	18610	18610	18610	18610	0
14	20240924	202800	18252666970	18610	18610	18610	18610	0
15	20240924	202700	18252666970	18610	18610	18610	18610	0
16	20240924	202600	18252666970	18610	18610	18610	18610	0
17	20240924	202500	18252666970	18610	18610	18610	18610	0
18	20240924	202400	18252666970	18610	18610	18610	18610	0
19	20240924	202300	18252666970	18610	18610	18610	18610	0
20	20240924	202200	18252666970	18610	18610	18610	18610	0
21	20240924	202100	18252666970	18610	18610	18610	18610	0
22	20240924	202000	18252666970	18610	18610	18610	18610	0
23	20240924	201900	18252666970	18610	18610	18610	18610	0
24	20240924	201800	18252666970	18610	18610	18610	18610	0
25	20240924	201700	18252666970	18610	18610	18610	18610	0
26	20240924	201600	18252666970	18610	18610	18610	18610	0
27	20240924	201500	18252666970	18610	18610	18610	18610	0
28	20240924	201400	18252666970	18610	18610	18610	18610	0
29	20240924	201300	18252666970	18610	18610	18610	18610	0
30	20240924	201200	18252666970	18610	18610	18610	18610	0
31	20240924	201100	18252666970	18610	18610	18610	18610	0
32	20240924	201000	18252666970	18610	18610	18610	18610	9620
33	20240924	200900	18252666970	18610	18610	18610	18610	0
34	20240924	200800	18252666970	18610	18610	18610	18610	0
35	20240924	200700	18252666970	18610	18610	18610	18610	0
36	20240924	200600	18252666970	18610	18610	18610	18610	0
37	20240924	200500	18252666970	18610	18610	18610	18610	0
38	20240924	200400	18252666970	18610	18610	18610	18610	0
39	20240924	200300	18252666970	18610	18610	18610	18610	0
40	20240924	200200	18252666970	18610	18610	18610	18610	0
41	20240924	200100	18252666970	18610	18610	18610	18610	0
42	20240924	200000	18252666970	18610	18610	18610	18610	0
43	20240924	195900	18252666970	18610	18610	18610	18610	0
44	20240924	195800	18252666970	18610	18610	18610	18610	0
45	20240924	195700	18252666970	18610	18610	18610	18610	0
46	20240924	195600	18252666970	18610	18610	18610	18610	0
47	20240924	195500	18252666970	18610	18610	18610	18610	0
48	20240924	195400	18252666970	18610	18610	18610	18610	0
49	20240924	195300	18252666970	18610	18610	18610	18610	0
50	20240924	195200	18252666970	18610	18610	18610	18610	0
51	20240924	195100	18252666970	18610	18610	18610	18610	0
52	20240924	195000	18252666970	18610	18610	18610	18610	0
53	20240924	194900	18252666970	18610	18610	18610	18610	0
54	20240924	194800	18252666970	18610	18610	18610	18610	0
55	20240924	194700	18252666970	18610	18610	18610	18610	0
56	20240924	194600	18252666970	18610	18610	18610	18610	0
57	20240924	194500	18252666970	18610	18610	18610	18610	0
58	20240924	194400	18252666970	18610	18610	18610	18610	0
59	20240924	194300	18252666970	18610	18610	18610	18610	0
60	20240924	194200	18252666970	18610	18610	18610	18610	0
61	20240924	194100	18252666970	18610	18610	18610	18610	0
62	20240924	194000	18252666970	18610	18610	18610	18610	9620
63	20240924	193900	18252666970	18610	18610	18610	18610	0
64	20240924	193800	18252666970	18610	18610	18610	18610	0
65	20240924	193700	18252666970	18610	18610	18610	18610	0
66	20240924	193600	18252666970	18610	18610	18610	18610	0
67	20240924	193500	18252666970	18610	18610	18610	18610	0
68	20240924	193400	18252666970	18610	18610	18610	18610	0
69	20240924	193300	18252666970	18610	18610	18610	18610	0
70	20240924	193200	18252666970	18610	18610	18610	18610	0
71	20240924	193100	18252666970	18610	18610	18610	18610	0
72	20240924	193000	18252666970	18610	18610	18610	18610	0
73	20240924	192900	18252666970	18610	18610	18610	18610	0
74	20240924	192800	18252666970	18610	18610	18610	18610	0
75	20240924	192700	18252666970	18610	18610	18610	18610	0
76	20240924	192600	18252666970	18610	18610	18610	18610	0
77	20240924	192500	18252666970	18610	18610	18610	18610	0
78	20240924	192400	18252666970	18610	18610	18610	18610	0
79	20240924	192300	18252666970	18610	18610	18610	18610	0
80	20240924	192200	18252666970	18610	18610	18610	18610	0
81	20240924	192100	18252666970	18610	18610	18610	18610	0
82	20240924	192000	18252666970	18610	18610	18610	18610	0
83	20240924	191900	18252666970	18610	18610	18610	18610	0
84	20240924	191800	18252666970	18610	18610	18610	18610	0
85	20240924	191700	18252666970	18610	18610	18610	18610	0
86	20240924	191600	18252666970	18610	18610	18610	18610	0
87	20240924	191500	18252666970	18610	18610	18610	18610	0
88	20240924	191400	18252666970	18610	18610	18610	18610	0
89	20240924	191300	18252666970	18610	18610	18610	18610	0
90	20240924	191200	18252666970	18610	18610	18610	18610	0
91	20240924	191100	18252666970	18610	18610	18610	18610	0
92	20240924	191000	18252666970	18610	18610	18610	18610	9620
93	20240924	190900	18252666970	18610	18610	18610	18610	0
94	20240924	190800	18252666970	18610	18610	18610	18610	0
95	20240924	190700	18252666970	18610	18610	18610	18610	0
96	20240924	190600	18252666970	18610	18610	18610	18610	0
97	20240924	190500	18252666970	18610	18610	18610	18610	0
98	20240924	190400	18252666970	18610	18610	18610	18610	0
99	20240924	190300	18252666970	18610	18610	18610	18610	0
100	20240924	190200	18252666970	18610	18610	18610	18610	0
101	20240924	190100	18252666970	18610	18610	18610	18610	0
102	20240924	190000	18252666970	18610	18610	18610	18610	0
103	20240924	185900	18252666970	18610	18610	18610	18610	0
104	20240924	185800	18252666970	18610	18610	18610	18610	0
105	20240924	185700	18252666970	18610	18610	18610	18610	0
106	20240924	185600	18252666970	18610	18610	18610	18610	0
107	20240924	185500	18252666970	18610	18610	18610	18610	0
108	20240924	185400	18252666970	18610	18610	18610	18610	0
109	20240924	185300	18252666970	18610	18610	18610	18610	0
110	20240924	185200	18252666970	18610	18610	18610	18610	0
111	20240924	185100	18252666970	18610	18610	18610	18610	0
112	20240924	185000	18252666970	18610	18610	18610	18610	0
113	20240924	184900	18252666970	18610	18610	18610	18610	0
114	20240924	184800	18252666970	18610	18610	18610	18610	0
115	20240924	184700	18252666970	18610	18610	18610	18610	0
116	20240924	184600	18252666970	18610	18610	18610	18610	0
117	20240924	184500	18252666970	18610	18610	18610	18610	0
118	20240924	184400	18252666970	18610	18610	18610	18610	0
119	20240924	184300	18252666970	18610	18610	18610	18610	0
120	20240924	184200	18252666970	18610	18610	18610	18610	0
121	20240924	184100	18252666970	18610	18610	18610	18610	0
122	20240924	184000	18252666970	18610	18610	18610	18610	9620
123	20240924	183900	18252666970	18610	18610	18610	18610	0
124	20240924	183800	18252666970	18610	18610	18610	18610	0
125	20240924	183700	18252666970	18610	18610	18610	18610	0
126	20240924	183600	18252666970	18610	18610	18610	18610	0
127	20240924	183500	18252666970	18610	18610	18610	18610	0
128	20240924	183400	18252666970	18610	18610	18610	18610	0
129	20240924	183300	18252666970	18610	18610	18610	18610	0
130	20240924	183200	18252666970	18610	18610	18610	18610	0
131	20240924	183100	18252666970	18610	18610	18610	18610	0
132	20240924	183000	18252666970	18610	18610	18610	18610	0
133	20240924	182900	18252666970	18610	18610	18610	18610	0
134	20240924	182800	18252666970	18610	18610	18610	18610	0
135	20240924	182700	18252666970	18610	18610	18610	18610	0
136	20240924	182600	18252666970	18610	18610	18610	18610	0
137	20240924	182500	18252666970	18610	18610	18610	18610	0
138	20240924	182400	18252666970	18610	18610	18610	18610	0
139	20240924	182300	18252666970	18610	18610	18610	18610	0
140	20240924	182200	18252666970	18610	18610	18610	18610	0
141	20240924	182100	18252666970	18610	18610	18610	18610	0
142	20240924	182000	18252666970	18610	18610	18610	18610	0
143	20240924	181900	18252666970	18610	18610	18610	18610	0
144	20240924	181800	18252666970	18610	18610	18610	18610	0
145	20240924	181700	18252666970	18610	18610	18610	18610	0
146	20240924	181600	18252666970	18610	18610	18610	18610	0
147	20240924	181500	18252666970	18610	18610	18610	18610	0
148	20240924	181400	18252666970	18610	18610	18610	18610	0
149	20240924	181300	18252666970	18610	18610	18610	18610	0
150	20240924	181200	18252666970	18610	18610	18610	18610	0
151	20240924	181100	18252666970	18610	18610	18610	18610	0
152	20240924	181000	18252666970	18610	18610	18610	18610	9620
153	20240924	180900	18252666970	18610	18610	18610	18610	0
154	20240924	180800	18252666970	18610	18610	18610	18610	0
155	20240924	180700	18252666970	18610	18610	18610	18610	0
156	20240924	180600	18252666970	18610	18610	18610	18610	0
157	20240924	180500	18252666970	18610	18610	18610	18610	0
158	20240924	180400	18252666970	18610	18610	18610	18610	0
159	20240924	180300	18252666970	18610	18610	18610	18610	0
160	20240924	180200	18252666970	18610	18610	18610	18610	0
161	20240924	180100	18252666970	18610	18610	18610	18610	0
162	20240924	180000	18252666970	18610	18610	18610	18610	0
163	20240924	175900	18252666970	18610	18610	18610	18610	0
164	20240924	175800	18252666970	18610	18610	18610	18610	0
165	20240924	175700	18252666970	18610	18610	18610	18610	0
166	20240924	175600	18252666970	18610	18610	18610	18610	0
167	20240924	175500	18252666970	18610	18610	18610	18610	0
168	20240924	175400	18252666970	18610	18610	18610	18610	0
169	20240924	175300	18252666970	18610	18610	18610	18610	0
170	20240924	175200	18252666970	18610	18610	18610	18610	0
171	20240924	175100	18252666970	18610	18610	18610	18610	0
172	20240924	175000	18252666970	18610	18610	18610	18610	0
173	20240924	174900	18252666970	18610	18610	18610	18610	0
174	20240924	174800	18252666970	18610	18610	18610	18610	0
175	20240924	174700	18252666970	18610	18610	18610	18610	0
176	20240924	174600	18252666970	18610	18610	18610	18610	0
177	20240924	174500	18252666970	18610	18610	18610	18610	0
178	20240924	174400	18252666970	18610	18610	18610	18610	0
179	20240924	174300	18252666970	18610	18610	18610	18610	0
180	20240924	174200	18252666970	18610	18610	18610	18610	0
181	20240924	174100	18252666970	18610	18610	18610	18610	0
182	20240924	174000	18252666970	18610	18610	18610	18610	9620
183	20240924	173900	18252666970	18610	18610	18610	18610	0
184	20240924	173800	18252666970	18610	18610	18610	18610	0
185	20240924	173700	18252666970	18610	18610	18610	18610	0
186	20240924	173600	18252666970	18610	18610	18610	18610	0
187	20240924	173500	18252666970	18610	18610	18610	18610	0
188	20240924	173400	18252666970	18610	18610	18610	18610	0
189	20240924	173300	18252666970	18610	18610	18610	18610	0
190	20240924	173200	18252666970	18610	18610	18610	18610	0
191	20240924	173100	18252666970	18610	18610	18610	18610	0
192	20240924	173000	18252666970	18610	18610	18610	18610	0
193	20240924	172900	18252666970	18610	18610	18610	18610	0
194	20240924	172800	18252666970	18610	18610	18610	18610	0
195	20240924	172700	18252666970	18610	18610	18610	18610	0
196	20240924	172600	18252666970	18610	18610	18610	18610	0
197	20240924	172500	18252666970	18610	18610	18610	18610	0
198	20240924	172400	18252666970	18610	18610	18610	18610	0
199	20240924	172300	18252666970	18610	18610	18610	18610	0
200	20240924	172200	18252666970	18610	18610	18610	18610	0
201	20240924	172100	18252666970	18610	18610	18610	18610	0
202	20240924	172000	18252666970	18610	18610	18610	18610	0
203	20240924	171900	18252666970	18610	18610	18610	18610	0
204	20240924	171800	18252666970	18610	18610	18610	18610	0
205	20240924	171700	18252666970	18610	18610	18610	18610	0
206	20240924	171600	18252666970	18610	18610	18610	18610	0
207	20240924	171500	18252666970	18610	18610	18610	18610	0
208	20240924	171400	18252666970	18610	18610	18610	18610	0
209	20240924	171300	18252666970	18610	18610	18610	18610	0
210	20240924	171200	18252666970	18610	18610	18610	18610	0
211	20240924	171100	18252666970	18610	18610	18610	18610	0
212	20240924	171000	18252666970	18610	18610	18610	18610	9620
213	20240924	170900	18252666970	18610	18610	18610	18610	0
214	20240924	170800	18252666970	18610	18610	18610	18610	0
215	20240924	170700	18252666970	18610	18610	18610	18610	0
216	20240924	170600	18252666970	18610	18610	18610	18610	0
217	20240924	170500	18252666970	18610	18610	18610	18610	0
218	20240924	170400	18252666970	18610	18610	18610	18610	0
219	20240924	170300	18252666970	18610	18610	18610	18610	0
220	20240924	170200	18252666970	18610	18610	18610	18610	0
221	20240924	170100	18252666970	18610	18610	18610	18610	0
222	20240924	170000	18252666970	18610	18610	18610	18610	0
223	20240924	165900	18252666970	18610	18610	18610	18610	0
224	20240924	165800	18252666970	18610	18610	18610	18610	0
225	20240924	165700	18252666970	18610	18610	18610	18610	0
226	20240924	165600	18252666970	18610	18610	18610	18610	0
227	20240924	165500	18252666970	18610	18610	18610	18610	0
228	20240924	165400	18252666970	18610	18610	18610	18610	0
229	20240924	165300	18252666970	18610	18610	18610	18610	0
230	20240924	165200	18252666970	18610	18610	18610	18610	0
231	20240924	165100	18252666970	18610	18610	18610	18610	0
232	20240924	165000	18252666970	18610	18610	18610	18610	0
233	20240924	164900	18252666970	18610	18610	18610	18610	0
234	20240924	164800	18252666970	18610	18610	18610	18610	0
235	20240924	164700	18252666970	18610	18610	18610	18610	0
236	20240924	164600	18252666970	18610	18610	18610	18610	0
237	20240924	164500	18252666970	18610	18610	18610	18610	0
238	20240924	164400	18252666970	18610	18610	18610	18610	0
239	20240924	164300	18252666970	18610	18610	18610	18610	0
240	20240924	164200	18252666970	18610	18610	18610	18610	0
241	20240924	164100	18252666970	18610	18610	18610	18610	0
242	20240924	164000	18252666970	18610	18610	18610	18610	9620
243	20240924	163900	18252666970	18610	18610	18610	18610	0
244	20240924	163800	18252666970	18610	18610	18610	18610	0
245	20240924	163700	18252666970	18610	18610	18610	18610	0
246	20240924	163600	18252666970	18610	18610	18610	18610	0
247	20240924	163500	18252666970	18610	18610	18610	18610	0
248	20240924	163400	18252666970	18610	18610	18610	18610	0
249	20240924	163300	18252666970	18610	18610	18610	18610	0
250	20240924	163200	18252666970	18610	18610	18610	18610	0
251	20240924	163100	18252666970	18610	18610	18610	18610	0
252	20240924	163000	18252666970	18610	18610	18610	18610	0
253	20240924	162900	18252666970	18610	18610	18610	18610	0
254	20240924	162800	18252666970	18610	18610	18610	18610	0
255	20240924	162700	18252666970	18610	18610	18610	18610	0
256	20240924	162600	18252666970	18610	18610	18610	18610	0
257	20240924	162500	18252666970	18610	18610	18610	18610	0
258	20240924	162400	18252666970	18610	18610	18610	18610	0
259	20240924	162300	18252666970	18610	18610	18610	18610	0
260	20240924	162200	18252666970	18610	18610	18610	18610	0
261	20240924	162100	18252666970	18610	18610	18610	18610	0
262	20240924	162000	18252666970	18610	18610	18610	18610	0
263	20240924	161900	18252666970	18610	18610	18610	18610	0
264	20240924	161800	18252666970	18610	18610	18610	18610	0
265	20240924	161700	18252666970	18610	18610	18610	18610	0
266	20240924	161600	18252666970	18610	18610	18610	18610	0
267	20240924	161500	18252666970	18610	18610	18610	18610	0
268	20240924	161400	18252666970	18610	18610	18610	18610	0
269	20240924	161300	18252666970	18610	18610	18610	18610	0
270	20240924	161200	18252666970	18610	18610	18610	18610	0
271	20240924	161100	18252666970	18610	18610	18610	18610	0
272	20240924	161000	18252666970	18610	18610	18610	18610	9620
273	20240924	160900	18252666970	18610	18610	18610	18610	0
274	20240924	160800	18252666970	18610	18610	18610	18610	0
275	20240924	160700	18252666970	18610	18610	18610	18610	0
276	20240924	160600	18252666970	18610	18610	18610	18610	0
277	20240924	160500	18252666970	18610	18610	18610	18610	0
278	20240924	160400	18252666970	18610	18610	18610	18610	0
279	20240924	160300	18252666970	18610	18610	18610	18610	0
280	20240924	160200	18252666970	18610	18610	18610	18610	0
281	20240924	160100	18252666970	18610	18610	18610	18610	0
282	20240924	160000	18252666970	18610	18610	18610	18610	0
283	20240924	155900	18252666970	18610	18610	18610	18610	0
284	20240924	155800	18252666970	18610	18610	18610	18610	0
285	20240924	155700	18252666970	18610	18610	18610	18610	0
286	20240924	155600	18252666970	18610	18610	18610	18610	0
287	20240924	155500	18252666970	18610	18610	18610	18610	0
288	20240924	155400	18252666970	18610	18610	18610	18610	0
289	20240924	155300	18252666970	18610	18610	18610	18610	0
290	20240924	155200	18252666970	18610	18610	18610	18610	0
291	20240924	155100	18252666970	18610	18610	18610	18610	0
292	20240924	155000	18252666970	18610	18610	18610	18610	0
293	20240924	154900	18252666970	18610	18610	18610	18610	0
294	20240924	154800	18252666970	18610	18610	18610	18610	0
295	20240924	154700	18252666970	18610	18610	18610	18610	0
296	20240924	154600	18252666970	18610	18610	18610	18610	0
297	20240924	154500	18252666970	18610	18610	18610	18610	0
298	20240924	154400	18252666970	18610	18610	18610	18610	0
299	20240924	154300	18252666970	18610	18610	18610	18610	0
300	20240924	154200	18252666970	18610	18610	18610	18610	0
301	20240924	154100	18252666970	18610	18610	18610	18610	0
302	20240924	154000	18252666970	18610	18610	18610	18610	9620
303	20240924	153900	18252666970	18610	18610	18610	18610	0
304	20240924	153800	18252666970	18610	18610	18610	18610	0
305	20240924	153700	18252666970	18610	18610	18610	18610	0
306	20240924	153600	18252666970	18610	18610	18610	18610	0
307	20240924	153500	18252666970	18610	18610	18610	18610	0
308	20240924	153400	18252666970	18610	18610	18610	18610	0
309	20240924	153300	18252666970	18610	18610	18610	18610	0
310	20240924	153200	18252666970	18610	18610	18610	18610	0
311	20240924	153100	18252666970	18610	18610	18610	18610	0
312	20240924	153000	18252666970	18610	18610	18610	18610	9620
313	20240924	152900	18073638770	18570	18570	18570	18570	0
314	20240924	152800	18073638770	18570	18570	18570	18570	0
315	20240924	152700	18073638770	18570	18570	18570	18570	0
316	20240924	152600	18073638770	18570	18570	18570	18570	0
317	20240924	152500	18073638770	18570	18570	18570	18570	0
318	20240924	152400	18073638770	18570	18570	18570	18570	0
319	20240924	152300	18073638770	18570	18570	18570	18570	0
320	20240924	152200	18073638770	18570	18570	18570	18570	0
321	20240924	152100	18073638770	18570	18570	18570	18570	0
322	20240924	152000	18073638770	18570	18570	18570	18570	0
323	20240924	151900	18073638770	18570	18530	18570	18530	1071
324	20240924	151800	18053767460	18530	18510	18530	18510	725
325	20240924	151700	18040337470	18510	18520	18530	18510	911
326	20240924	151600	18023459740	18530	18530	18530	18510	1499
327	20240924	151500	17995690470	18540	18540	18550	18540	513
328	20240924	151400	17986179020	18540	18520	18540	18520	662
329	20240924	151300	17973913860	18520	18530	18530	18520	1221
330	20240924	151200	17951300180	18520	18510	18520	18510	437
331	20240924	151100	17943207470	18510	18510	18510	18500	1024
332	20240924	151000	17924253430	18510	18530	18530	18510	1388
333	20240924	150900	17898536710	18530	18510	18530	18500	1987
334	20240924	150800	17861742560	18500	18500	18510	18490	1476
335	20240924	150700	17834436650	18520	18480	18520	18470	1254
336	20240924	150600	17811227330	18500	18470	18500	18450	2207
337	20240924	150500	17770454900	18480	18460	18490	18460	748
338	20240924	150400	17756634050	18460	18480	18480	18450	307
339	20240924	150300	17750966820	18460	18460	18480	18460	465
340	20240924	150200	17742382340	18470	18490	18490	18470	178
341	20240924	150100	17739093380	18480	18480	18480	18480	124
342	20240924	150000	17736801860	18480	18490	18490	18480	531
343	20240924	145900	17726988880	18490	18500	18500	18480	619
344	20240924	145800	17715547750	18500	18500	18500	18480	98
345	20240924	145700	17713735570	18500	18500	18500	18500	17
346	20240924	145600	17713421070	18490	18480	18500	18480	154
347	20240924	145500	17710574190	18480	18480	18480	18460	409
348	20240924	145400	17703015910	18480	18460	18480	18460	7
349	20240924	145300	17702886580	18470	18460	18470	18450	468
350	20240924	145200	17694247310	18450	18460	18460	18450	514
351	20240924	145100	17684762580	18460	18440	18460	18440	216
352	20240924	145000	17680776620	18450	18450	18470	18450	191
353	20240924	144900	17677251610	18450	18450	18470	18450	71
354	20240924	144800	17675941560	18460	18440	18460	18430	262
355	20240924	144700	17671107140	18440	18420	18450	18420	489
356	20240924	144600	17662095570	18420	18420	18420	18410	1021
357	20240924	144500	17643288960	18430	18430	18430	18420	268
358	20240924	144400	17638352210	18430	18440	18440	18420	1137
359	20240924	144300	17617394550	18440	18450	18450	18440	235
360	20240924	144200	17613060950	18440	18450	18460	18440	589
361	20240924	144100	17602194180	18450	18480	18480	18450	501
362	20240924	144000	17592947260	18480	18480	18480	18460	214
363	20240924	143900	17588994400	18490	18500	18500	18490	21
364	20240924	143800	17588606000	18480	18500	18500	18480	121
365	20240924	143700	17586367520	18480	18470	18480	18470	114
366	20240924	143600	17584260910	18470	18470	18470	18470	80
367	20240924	143500	17582783310	18470	18460	18470	18460	97
368	20240924	143400	17580992630	18460	18460	18470	18450	259
369	20240924	143300	17576211980	18460	18450	18460	18450	111
370	20240924	143200	17574163980	18450	18460	18460	18430	269
371	20240924	143100	17569204120	18440	18470	18470	18440	1239
372	20240924	143000	17546337060	18490	18470	18490	18470	18
373	20240924	142900	17546004280	18490	18480	18490	18460	1990
374	20240924	142800	17509248300	18480	18500	18500	18480	62
375	20240924	142700	17508101500	18500	18520	18520	18500	240
376	20240924	142600	17503656740	18520	18510	18520	18480	1854
377	20240924	142500	17469391970	18480	18520	18520	18480	283
378	20240924	142400	17464157630	18520	18500	18530	18500	187
379	20240924	142300	17460697420	18490	18500	18510	18490	125
380	20240924	142200	17458385940	18520	18490	18520	18490	475
381	20240924	142100	17449602920	18490	18530	18530	18490	1647
382	20240924	142000	17419141920	18530	18500	18540	18490	538
383	20240924	141900	17409182230	18500	18510	18520	18500	526
384	20240924	141800	17399447470	18510	18530	18530	18510	106
385	20240924	141700	17397484730	18530	18560	18560	18530	494
386	20240924	141600	17388330360	18560	18570	18570	18540	456
387	20240924	141500	17379867710	18560	18580	18580	18560	444
388	20240924	141400	17371622120	18570	18510	18580	18510	958
389	20240924	141300	17353858290	18510	18490	18520	18490	293
390	20240924	141200	17348437050	18490	18510	18510	18490	1303
391	20240924	141100	17324326780	18510	18530	18530	18510	27
392	20240924	141000	17323826490	18530	18500	18530	18500	1030
393	20240924	140900	17304770960	18500	18510	18510	18500	553
394	20240924	140800	17294540100	18510	18520	18520	18510	94
395	20240924	140700	17292799270	18520	18510	18520	18510	110
396	20240924	140600	17290763010	18500	18520	18520	18500	138
397	20240924	140500	17288208860	18520	18520	18520	18510	37
398	20240924	140400	17287523720	18510	18510	18520	18510	100
399	20240924	140300	17285672220	18510	18510	18510	18490	423
400	20240924	140200	17277846450	18510	18510	18510	18500	1288
401	20240924	140100	17254015160	18510	18500	18520	18500	229
402	20240924	140000	17249777450	18500	18510	18510	18500	967
403	20240924	135900	17231887700	18500	18500	18510	18500	128
404	20240924	135800	17229519640	18490	18490	18500	18490	34
405	20240924	135700	17228890720	18490	18490	18500	18490	834
406	20240924	135600	17213463710	18490	18490	18490	18470	492
407	20240924	135500	17204367270	18490	18490	18500	18490	210
408	20240924	135400	17200483210	18480	18470	18480	18470	246
409	20240924	135300	17195939460	18460	18470	18470	18460	441
410	20240924	135200	17187798020	18470	18460	18470	18460	22
411	20240924	135100	17187391690	18460	18460	18470	18450	451
412	20240924	135000	17179066430	18460	18460	18460	18460	327
413	20240924	134900	17173030010	18450	18460	18460	18450	594
414	20240924	134800	17162064820	18470	18470	18470	18460	216
415	20240924	134700	17158075600	18470	18470	18470	18470	51
416	20240924	134600	17157133630	18470	18480	18480	18470	1256
417	20240924	134500	17133932910	18480	18480	18490	18480	400
418	20240924	134400	17126540860	18490	18490	18500	18490	31
419	20240924	134300	17125967600	18490	18480	18490	18480	6
420	20240924	134200	17125856710	18490	18500	18500	18490	100
421	20240924	134100	17124007480	18500	18500	18500	18500	93
422	20240924	134000	17122286980	18500	18500	18500	18500	71
423	20240924	133900	17120973480	18500	18500	18510	18500	414
424	20240924	133800	17113313480	18510	18510	18510	18510	22
425	20240924	133700	17112906260	18510	18470	18510	18460	1877
426	20240924	133600	17078217880	18460	18470	18470	18460	366
427	20240924	133500	17071458510	18480	18480	18480	18470	606
428	20240924	133400	17060259640	18480	18470	18490	18470	414
429	20240924	133300	17052608790	18470	18460	18470	18450	584
430	20240924	133200	17041827630	18470	18460	18470	18460	220
431	20240924	133100	17037766320	18450	18460	18460	18450	13
432	20240924	133000	17037526460	18460	18420	18460	18420	532
433	20240924	132900	17027718920	18430	18410	18430	18410	46
434	20240924	132800	17026872040	18390	18390	18400	18390	92
435	20240924	132700	17025180150	18380	18380	18380	18380	0
436	20240924	132600	17025180150	18380	18440	18440	18380	654
437	20240924	132500	17013133210	18430	18380	18430	18380	496
438	20240924	132400	17003993740	18380	18370	18380	18370	478
439	20240924	132300	16995210520	18370	18390	18390	18370	43
440	20240924	132200	16994419910	18390	18360	18390	18350	204
441	20240924	132100	16990670350	18350	18370	18370	18350	124
442	20240924	132000	16988394570	18350	18330	18350	18330	837
443	20240924	131900	16973037280	18340	18330	18360	18320	358
444	20240924	131800	16966477260	18330	18360	18360	18330	665
445	20240924	131700	16954273350	18370	18370	18370	18370	7
446	20240924	131600	16954144760	18370	18380	18380	18370	71
447	20240924	131500	16952840480	18370	18360	18370	18360	24
448	20240924	131400	16952399690	18370	18370	18370	18360	327
449	20240924	131300	16946393770	18360	18360	18360	18350	23
450	20240924	131200	16945971600	18350	18350	18360	18350	346
451	20240924	131100	16939620300	18350	18330	18350	18330	112
452	20240924	131000	16937566320	18350	18340	18350	18330	261
453	20240924	130900	16932780280	18350	18370	18370	18340	689
454	20240924	130800	16920137020	18360	18360	18370	18360	310
455	20240924	130700	16914445310	18370	18370	18380	18360	271
456	20240924	130600	16909467290	18370	18380	18390	18340	7000
457	20240924	130500	16780980150	18380	18400	18400	18380	3276
458	20240924	130400	16720703850	18400	18420	18420	18400	1885
459	20240924	130300	16686014410	18420	18420	18420	18410	768
460	20240924	130200	16671874320	18420	18430	18430	18420	81
461	20240924	130100	16670382290	18420	18420	18420	18420	1
462	20240924	130000	16670363870	18430	18440	18440	18420	579
463	20240924	125900	16659695970	18440	18440	18440	18440	10
464	20240924	125800	16659511570	18440	18460	18460	18440	12
465	20240924	125700	16659290270	18470	18420	18500	18420	1784
466	20240924	125600	16626371050	18420	18420	18430	18410	79
467	20240924	125500	16624915830	18430	18410	18430	18400	694
468	20240924	125400	16612141070	18400	18450	18450	18400	179
469	20240924	125300	16608845260	18450	18400	18450	18400	1261
470	20240924	125200	16585633700	18400	18400	18400	18400	739
471	20240924	125100	16572036100	18400	18450	18450	18400	3052
472	20240924	125000	16515864460	18450	18450	18450	18450	117
473	20240924	124900	16513705810	18450	18440	18450	18420	206
474	20240924	124800	16509909390	18430	18440	18440	18410	3498
475	20240924	124700	16445490050	18440	18440	18440	18440	151
476	20240924	124600	16442705610	18440	18440	18450	18430	523
477	20240924	124500	16433060920	18450	18470	18470	18430	1134
478	20240924	124400	16412137230	18470	18470	18480	18470	611
479	20240924	124300	16400851540	18470	18480	18480	18470	1258
480	20240924	124200	16377615640	18480	18490	18490	18480	1627
481	20240924	124100	16347545900	18490	18490	18500	18490	456
482	20240924	124000	16339114190	18490	18490	18490	18490	87
483	20240924	123900	16337505560	18500	18500	18500	18500	238
484	20240924	123800	16333102560	18500	18500	18510	18500	241
485	20240924	123700	16328644040	18510	18510	18510	18510	122
486	20240924	123600	16326385820	18510	18520	18520	18510	929
487	20240924	123500	16309188660	18520	18520	18520	18520	16
488	20240924	123400	16308892340	18530	18540	18540	18520	1465
489	20240924	123300	16281743870	18550	18550	18560	18550	10
490	20240924	123200	16281558350	18550	18570	18570	18550	438
491	20240924	123100	16273430330	18570	18590	18590	18570	350
492	20240924	123000	16266927820	18590	18590	18590	18590	102
493	20240924	122900	16265031640	18590	18570	18600	18570	1736
494	20240924	122800	16232775780	18570	18540	18570	18540	876
495	20240924	122700	16216521270	18540	18540	18540	18540	1
496	20240924	122600	16216502730	18530	18530	18530	18530	21
497	20240924	122500	16216113600	18540	18530	18540	18530	53
498	20240924	122400	16215131480	18530	18530	18530	18530	555
499	20240924	122300	16204847330	18530	18530	18540	18530	252
500	20240924	122200	16200177720	18520	18520	18520	18520	6
501	20240924	122100	16200066600	18540	18500	18540	18500	1560
502	20240924	122000	16171162840	18490	18500	18500	18490	30
503	20240924	121900	16170608130	18480	18490	18500	18480	1632
504	20240924	121800	16140427840	18480	18480	18480	18480	775
505	20240924	121700	16126105840	18480	18490	18490	18480	296
506	20240924	121600	16120633430	18480	18500	18500	18480	245
507	20240924	121500	16116103340	18500	18520	18520	18500	205
508	20240924	121400	16112310350	18500	18490	18500	18490	744
509	20240924	121300	16098549110	18480	18490	18490	18480	582
510	20240924	121200	16087787980	18500	18510	18510	18500	712
511	20240924	121100	16074615880	18510	18510	18510	18500	138
512	20240924	121000	16072062030	18500	18530	18530	18500	748
513	20240924	120900	16058221910	18520	18530	18530	18520	76
514	20240924	120800	16056813790	18530	18520	18530	18520	100
515	20240924	120700	16054960840	18520	18530	18530	18510	312
516	20240924	120600	16049182690	18530	18530	18530	18520	49
517	20240924	120500	16048275050	18530	18530	18530	18520	499
518	20240924	120400	16039032180	18530	18520	18530	18520	146
519	20240924	120300	16036328110	18520	18540	18540	18500	1045
520	20240924	120200	16016990250	18530	18570	18570	18530	451
521	20240924	120100	16008621970	18570	18570	18570	18560	72
522	20240924	120000	16007284940	18570	18560	18570	18560	33
523	20240924	115900	16006672330	18570	18560	18570	18560	121
524	20240924	115800	16004426470	18550	18560	18560	18550	136
525	20240924	115700	16001903430	18550	18530	18560	18530	61
526	20240924	115600	16000772140	18530	18580	18580	18520	782
527	20240924	115500	15986272340	18580	18560	18580	18560	171
528	20240924	115400	15983097720	18560	18530	18570	18530	1096
529	20240924	115300	15962782090	18530	18520	18530	18520	197
530	20240924	115200	15959131790	18530	18530	18540	18490	1136
531	20240924	115100	15938114220	18530	18540	18540	18530	104
532	20240924	115000	15936187080	18530	18540	18540	18530	68
533	20240924	114900	15934926520	18540	18540	18540	18540	12
534	20240924	114800	15934704040	18540	18540	18550	18530	216
535	20240924	114700	15930698390	18520	18510	18540	18500	340
536	20240924	114600	15924404500	18500	18500	18500	18500	2
537	20240924	114500	15924367500	18490	18500	18500	18490	125
538	20240924	114400	15922056010	18490	18510	18510	18480	346
539	20240924	114300	15915656010	18510	18480	18520	18480	447
540	20240924	114200	15907394290	18480	18480	18480	18470	2412
541	20240924	114100	15862830530	18480	18490	18490	18480	84
542	20240924	114000	15861277940	18490	18490	18490	18480	186
543	20240924	113900	15857839870	18490	18520	18520	18490	714
544	20240924	113800	15844633600	18520	18520	18520	18510	327
545	20240924	113700	15838578460	18510	18510	18510	18480	1927
546	20240924	113600	15802947330	18500	18510	18520	18500	919
547	20240924	113500	15785941630	18510	18530	18530	18510	787
548	20240924	113400	15771366400	18540	18530	18540	18510	559
549	20240924	113300	15761012100	18540	18570	18570	18530	666
550	20240924	113200	15748659250	18590	18590	18590	18550	155
551	20240924	113100	15745783840	18560	18560	18570	18560	506
552	20240924	113000	15736392010	18560	18580	18590	18560	27
553	20240924	112900	15735890460	18600	18570	18600	18570	364
554	20240924	112800	15729129950	18560	18550	18570	18550	506
555	20240924	112700	15719740090	18540	18540	18540	18530	856
556	20240924	112600	15703871350	18550	18550	18550	18550	0
557	20240924	112500	15703871350	18550	18540	18550	18530	268
558	20240924	112400	15698902980	18550	18580	18580	18550	363
559	20240924	112300	15692165300	18580	18580	18580	18580	93
560	20240924	112200	15690437360	18560	18570	18570	18560	127
561	20240924	112100	15688080230	18550	18510	18580	18510	1141
562	20240924	112000	15666914770	18510	18520	18520	18510	123
563	20240924	111900	15664637930	18500	18530	18530	18500	71
564	20240924	111800	15663324400	18530	18530	18540	18530	206
565	20240924	111700	15659506000	18530	18510	18540	18510	165
566	20240924	111600	15656451100	18500	18520	18520	18500	569
567	20240924	111500	15645922480	18520	18540	18570	18520	1021
568	20240924	111400	15626997270	18530	18520	18540	18520	51
569	20240924	111300	15626052370	18510	18480	18510	18470	1489
570	20240924	111200	15598508470	18480	18500	18500	18470	2492
571	20240924	111100	15552429610	18510	18510	18510	18500	805
572	20240924	111000	15537535900	18510	18570	18580	18500	6992
573	20240924	110900	15408050190	18580	18580	18580	18560	605
574	20240924	110800	15396818370	18580	18590	18600	18570	655
575	20240924	110700	15384648430	18600	18570	18600	18570	731
576	20240924	110600	15371065100	18580	18600	18600	18580	51
577	20240924	110500	15370117230	18590	18560	18600	18560	81
578	20240924	110400	15368611530	18560	18590	18590	18550	1371
579	20240924	110300	15343153470	18580	18580	18590	18580	232
580	20240924	110200	15338842710	18590	18580	18590	18540	1119
581	20240924	110100	15318077060	18590	18590	18590	18590	268
582	20240924	110000	15313094940	18590	18590	18620	18590	320
583	20240924	105900	15307146020	18590	18610	18660	18590	945
584	20240924	105800	15289550110	18560	18540	18570	18540	526
585	20240924	105700	15279791010	18540	18550	18560	18540	2497
586	20240924	105600	15233495870	18550	18570	18580	18540	1784
587	20240924	105500	15200390740	18560	18620	18620	18560	3434
588	20240924	105400	15136577490	18630	18660	18660	18620	945
589	20240924	105300	15118978170	18680	18670	18680	18650	995
590	20240924	105200	15100411820	18680	18680	18680	18660	227
591	20240924	105100	15096171740	18680	18650	18680	18650	384
592	20240924	105000	15089002370	18650	18660	18660	18650	2935
593	20240924	104900	15034261200	18660	18680	18680	18660	1120
594	20240924	104800	15013358720	18670	18680	18690	18670	187
595	20240924	104700	15009866290	18700	18700	18700	18680	563
596	20240924	104600	14999347410	18690	18690	18700	18680	604
597	20240924	104500	14988058750	18690	18670	18690	18670	248
598	20240924	104400	14983426420	18680	18680	18680	18670	655
599	20240924	104300	14971196660	18680	18690	18690	18670	812
600	20240924	104200	14956029090	18690	18670	18690	18660	894
601	20240924	104100	14939328520	18670	18690	18690	18670	1143
602	20240924	104000	14917973500	18690	18660	18700	18660	1458
603	20240924	103900	14890743930	18660	18690	18700	18650	5608
604	20240924	103800	14786014870	18690	18700	18700	18690	777
605	20240924	103700	14771492130	18710	18740	18750	18710	3801
606	20240924	103600	14700345050	18740	18780	18780	18740	2731
607	20240924	103500	14649116920	18780	18790	18790	18780	1489
608	20240924	103400	14621152480	18780	18780	18800	18780	1370
609	20240924	103300	14595422210	18800	18820	18820	18790	1823
610	20240924	103200	14561138450	18810	18830	18840	18810	301
611	20240924	103100	14555469480	18840	18810	18840	18800	1084
612	20240924	103000	14535065550	18810	18820	18830	18790	2842
613	20240924	102900	14481630070	18820	18840	18880	18820	8108
614	20240924	102800	14328820200	18850	18820	18850	18810	9118
615	20240924	102700	14157039970	18820	18840	18850	18820	1203
616	20240924	102600	14134381630	18840	18790	18850	18780	2303
617	20240924	102500	14091060390	18780	18760	18820	18760	2459
618	20240924	102400	14044869520	18770	18780	18790	18770	645
619	20240924	102300	14032755500	18790	18780	18810	18770	2437
620	20240924	102200	13986959410	18790	18740	18790	18690	1940
621	20240924	102100	13950590610	18740	18710	18750	18710	1757
622	20240924	102000	13917697370	18710	18680	18710	18680	422
623	20240924	101900	13909801890	18690	18690	18700	18680	677
624	20240924	101800	13897148180	18690	18740	18750	18660	1887
625	20240924	101700	13861831270	18730	18690	18740	18680	561
626	20240924	101600	13851325200	18660	18600	18660	18590	4667
627	20240924	101500	13764480860	18620	18610	18620	18590	2272
628	20240924	101400	13722218500	18610	18610	18630	18600	888
629	20240924	101300	13705695630	18610	18630	18630	18610	125
630	20240924	101200	13703368070	18620	18640	18650	18600	1719
631	20240924	101100	13671370960	18640	18640	18650	18620	965
632	20240924	101000	13653390240	18630	18650	18650	18630	372
633	20240924	100900	13646459310	18640	18660	18660	18630	57
634	20240924	100800	13645396280	18620	18610	18620	18590	1330
635	20240924	100700	13620655370	18610	18580	18660	18570	1778
636	20240924	100600	13587590700	18580	18670	18680	18570	5143
637	20240924	100500	13491905480	18680	18670	18730	18660	4981
638	20240924	100400	13398811550	18670	18660	18670	18660	1019
639	20240924	100300	13379789350	18670	18620	18670	18620	532
640	20240924	100200	13369875400	18620	18630	18630	18610	5161
641	20240924	100100	13273806300	18630	18690	18690	18620	4549
642	20240924	100000	13188968900	18690	18720	18730	18680	3110
643	20240924	095900	13130799610	18720	18780	18780	18710	4733
644	20240924	095800	13042101050	18770	18800	18800	18770	926
645	20240924	095700	13024696210	18790	18740	18800	18730	860
646	20240924	095600	13008560610	18740	18840	18840	18730	1908
647	20240924	095500	12972744410	18820	18840	18840	18820	208
648	20240924	095400	12968827690	18830	18830	18880	18820	4297
649	20240924	095300	12887825550	18820	18770	18820	18740	2261
650	20240924	095200	12845364340	18770	18830	18830	18770	3751
651	20240924	095100	12774857490	18820	18840	18850	18820	890
652	20240924	095000	12758094660	18850	18830	18850	18830	1118
653	20240924	094900	12737030690	18840	18850	18860	18830	1113
654	20240924	094800	12716055210	18840	18880	18890	18830	2278
655	20240924	094700	12673108390	18870	18850	18890	18840	2140
656	20240924	094600	12632742370	18850	18800	18860	18790	3357
657	20240924	094500	12569550160	18800	18800	18810	18780	2214
658	20240924	094400	12527940410	18800	18790	18820	18790	4707
659	20240924	094300	12439405530	18800	18740	18800	18730	1172
660	20240924	094200	12417422770	18740	18710	18780	18710	1234
661	20240924	094100	12394293550	18710	18710	18720	18700	2620
662	20240924	094000	12345277420	18710	18710	18760	18700	5370
663	20240924	093900	12244723970	18720	18690	18720	18630	8947
664	20240924	093800	12077770900	18680	18730	18730	18670	10614
665	20240924	093700	11879271950	18720	18790	18840	18720	18003
666	20240924	093600	11541308710	18790	18890	18900	18780	10897
667	20240924	093500	11336133830	18890	18880	18900	18810	15277
668	20240924	093400	11048007770	18880	18960	19000	18850	12892
669	20240924	093300	10803995310	18960	19140	19140	18960	18477
670	20240924	093200	10451931020	19100	19250	19250	19090	19111
671	20240924	093100	10085580180	19220	19190	19310	19180	34992
672	20240924	093000	9411923210	19200	18870	19290	18870	52314
673	20240924	092900	8413283570	18880	18880	18950	18820	20542
674	20240924	092800	8024890780	18880	18750	18890	18750	10998
675	20240924	092700	7817823330	18750	18790	18790	18750	3982
676	20240924	092600	7743131430	18790	18780	18810	18780	5039
677	20240924	092500	7648426530	18780	18770	18780	18760	2906
678	20240924	092400	7593860960	18760	18800	18810	18760	2254
679	20240924	092300	7551521370	18810	18720	18820	18700	9450
680	20240924	092200	7374394690	18720	18760	18790	18720	7102
681	20240924	092100	7241153440	18760	18760	18770	18720	8426
682	20240924	092000	7083221750	18760	18800	18870	18760	7842
683	20240924	091900	6935724210	18790	18790	18850	18760	4726
684	20240924	091800	6846881050	18790	18860	18870	18760	12285
685	20240924	091700	6615843530	18870	18900	18920	18860	12874
686	20240924	091600	6372654720	18890	18850	18930	18780	24968
687	20240924	091500	5901573870	18850	18800	18870	18770	9206
688	20240924	091400	5728222330	18800	18780	18820	18750	8849
689	20240924	091300	5562065100	18750	18760	18890	18740	25904
690	20240924	091200	5074672650	18780	18750	18780	18660	22968
691	20240924	091100	4644418100	18740	18660	18790	18650	22143
692	20240924	091000	4229291370	18660	18480	18770	18480	36312
693	20240924	090900	3552426380	18480	18240	18480	18240	10559
694	20240924	090800	3358390100	18270	18290	18320	18230	7899
695	20240924	090700	3213990990	18240	18410	18430	18240	12027
696	20240924	090600	2993491790	18440	18500	18510	18410	19785
697	20240924	090500	2628189680	18510	18440	18540	18420	15408
698	20240924	090400	2343314160	18440	18390	18530	18380	29967
699	20240924	090300	1790354140	18380	18260	18380	18230	26968
700	20240924	090200	1296879150	18250	18240	18330	18200	34886
701	20240924	090100	660152560	18220	17780	18250	17700	33188
702	20240924	090000	60907800	17690	17600	17790	17600	3450