KissMeData/112290/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	200900	8644760080	16850	16850	16850	16850	30971
3	20240913	200800	8644760080	16850	16850	16850	16850	0
4	20240913	200700	8644760080	16850	16850	16850	16850	0
5	20240913	200600	8644760080	16850	16850	16850	16850	0
6	20240913	200500	8644760080	16850	16850	16850	16850	0
7	20240913	200400	8644760080	16850	16850	16850	16850	0
8	20240913	200300	8644760080	16850	16850	16850	16850	0
9	20240913	200200	8644760080	16850	16850	16850	16850	0
10	20240913	200100	8644760080	16850	16850	16850	16850	0
11	20240913	200000	8644760080	16850	16850	16850	16850	0
12	20240913	195900	8644760080	16850	16850	16850	16850	0
13	20240913	195800	8644760080	16850	16850	16850	16850	0
14	20240913	195700	8644760080	16850	16850	16850	16850	0
15	20240913	195600	8644760080	16850	16850	16850	16850	0
16	20240913	195500	8644760080	16850	16850	16850	16850	0
17	20240913	195400	8644760080	16850	16850	16850	16850	0
18	20240913	195300	8644760080	16850	16850	16850	16850	0
19	20240913	195200	8644760080	16850	16850	16850	16850	0
20	20240913	195100	8644760080	16850	16850	16850	16850	0
21	20240913	195000	8644760080	16850	16850	16850	16850	0
22	20240913	194900	8644760080	16850	16850	16850	16850	0
23	20240913	194800	8644760080	16850	16850	16850	16850	0
24	20240913	194700	8644760080	16850	16850	16850	16850	0
25	20240913	194600	8644760080	16850	16850	16850	16850	0
26	20240913	194500	8644760080	16850	16850	16850	16850	0
27	20240913	194400	8644760080	16850	16850	16850	16850	0
28	20240913	194300	8644760080	16850	16850	16850	16850	0
29	20240913	194200	8644760080	16850	16850	16850	16850	0
30	20240913	194100	8644760080	16850	16850	16850	16850	0
31	20240913	194000	8644760080	16850	16850	16850	16850	0
32	20240913	193900	8644760080	16850	16850	16850	16850	30971
33	20240913	193800	8644760080	16850	16850	16850	16850	0
34	20240913	193700	8644760080	16850	16850	16850	16850	0
35	20240913	193600	8644760080	16850	16850	16850	16850	0
36	20240913	193500	8644760080	16850	16850	16850	16850	0
37	20240913	193400	8644760080	16850	16850	16850	16850	0
38	20240913	193300	8644760080	16850	16850	16850	16850	0
39	20240913	193200	8644760080	16850	16850	16850	16850	0
40	20240913	193100	8644760080	16850	16850	16850	16850	0
41	20240913	193000	8644760080	16850	16850	16850	16850	0
42	20240913	192900	8644760080	16850	16850	16850	16850	0
43	20240913	192800	8644760080	16850	16850	16850	16850	0
44	20240913	192700	8644760080	16850	16850	16850	16850	0
45	20240913	192600	8644760080	16850	16850	16850	16850	0
46	20240913	192500	8644760080	16850	16850	16850	16850	0
47	20240913	192400	8644760080	16850	16850	16850	16850	0
48	20240913	192300	8644760080	16850	16850	16850	16850	0
49	20240913	192200	8644760080	16850	16850	16850	16850	0
50	20240913	192100	8644760080	16850	16850	16850	16850	0
51	20240913	192000	8644760080	16850	16850	16850	16850	0
52	20240913	191900	8644760080	16850	16850	16850	16850	0
53	20240913	191800	8644760080	16850	16850	16850	16850	0
54	20240913	191700	8644760080	16850	16850	16850	16850	0
55	20240913	191600	8644760080	16850	16850	16850	16850	0
56	20240913	191500	8644760080	16850	16850	16850	16850	0
57	20240913	191400	8644760080	16850	16850	16850	16850	0
58	20240913	191300	8644760080	16850	16850	16850	16850	0
59	20240913	191200	8644760080	16850	16850	16850	16850	0
60	20240913	191100	8644760080	16850	16850	16850	16850	0
61	20240913	191000	8644760080	16850	16850	16850	16850	0
62	20240913	190900	8644760080	16850	16850	16850	16850	30971
63	20240913	190800	8644760080	16850	16850	16850	16850	0
64	20240913	190700	8644760080	16850	16850	16850	16850	0
65	20240913	190600	8644760080	16850	16850	16850	16850	0
66	20240913	190500	8644760080	16850	16850	16850	16850	0
67	20240913	190400	8644760080	16850	16850	16850	16850	0
68	20240913	190300	8644760080	16850	16850	16850	16850	0
69	20240913	190200	8644760080	16850	16850	16850	16850	0
70	20240913	190100	8644760080	16850	16850	16850	16850	0
71	20240913	190000	8644760080	16850	16850	16850	16850	0
72	20240913	185900	8644760080	16850	16850	16850	16850	0
73	20240913	185800	8644760080	16850	16850	16850	16850	0
74	20240913	185700	8644760080	16850	16850	16850	16850	0
75	20240913	185600	8644760080	16850	16850	16850	16850	0
76	20240913	185500	8644760080	16850	16850	16850	16850	0
77	20240913	185400	8644760080	16850	16850	16850	16850	0
78	20240913	185300	8644760080	16850	16850	16850	16850	0
79	20240913	185200	8644760080	16850	16850	16850	16850	0
80	20240913	185100	8644760080	16850	16850	16850	16850	0
81	20240913	185000	8644760080	16850	16850	16850	16850	0
82	20240913	184900	8644760080	16850	16850	16850	16850	0
83	20240913	184800	8644760080	16850	16850	16850	16850	0
84	20240913	184700	8644760080	16850	16850	16850	16850	0
85	20240913	184600	8644760080	16850	16850	16850	16850	0
86	20240913	184500	8644760080	16850	16850	16850	16850	0
87	20240913	184400	8644760080	16850	16850	16850	16850	0
88	20240913	184300	8644760080	16850	16850	16850	16850	0
89	20240913	184200	8644760080	16850	16850	16850	16850	0
90	20240913	184100	8644760080	16850	16850	16850	16850	0
91	20240913	184000	8644760080	16850	16850	16850	16850	0
92	20240913	183900	8644760080	16850	16850	16850	16850	30971
93	20240913	183800	8644760080	16850	16850	16850	16850	0
94	20240913	183700	8644760080	16850	16850	16850	16850	0
95	20240913	183600	8644760080	16850	16850	16850	16850	0
96	20240913	183500	8644760080	16850	16850	16850	16850	0
97	20240913	183400	8644760080	16850	16850	16850	16850	0
98	20240913	183300	8644760080	16850	16850	16850	16850	0
99	20240913	183200	8644760080	16850	16850	16850	16850	0
100	20240913	183100	8644760080	16850	16850	16850	16850	0
101	20240913	183000	8644760080	16850	16850	16850	16850	0
102	20240913	182900	8644760080	16850	16850	16850	16850	0
103	20240913	182800	8644760080	16850	16850	16850	16850	0
104	20240913	182700	8644760080	16850	16850	16850	16850	0
105	20240913	182600	8644760080	16850	16850	16850	16850	0
106	20240913	182500	8644760080	16850	16850	16850	16850	0
107	20240913	182400	8644760080	16850	16850	16850	16850	0
108	20240913	182300	8644760080	16850	16850	16850	16850	0
109	20240913	182200	8644760080	16850	16850	16850	16850	0
110	20240913	182100	8644760080	16850	16850	16850	16850	0
111	20240913	182000	8644760080	16850	16850	16850	16850	0
112	20240913	181900	8644760080	16850	16850	16850	16850	0
113	20240913	181800	8644760080	16850	16850	16850	16850	0
114	20240913	181700	8644760080	16850	16850	16850	16850	0
115	20240913	181600	8644760080	16850	16850	16850	16850	0
116	20240913	181500	8644760080	16850	16850	16850	16850	0
117	20240913	181400	8644760080	16850	16850	16850	16850	0
118	20240913	181300	8644760080	16850	16850	16850	16850	0
119	20240913	181200	8644760080	16850	16850	16850	16850	0
120	20240913	181100	8644760080	16850	16850	16850	16850	0
121	20240913	181000	8644760080	16850	16850	16850	16850	0
122	20240913	180900	8644760080	16850	16850	16850	16850	30971
123	20240913	180800	8644760080	16850	16850	16850	16850	0
124	20240913	180700	8644760080	16850	16850	16850	16850	0
125	20240913	180600	8644760080	16850	16850	16850	16850	0
126	20240913	180500	8644760080	16850	16850	16850	16850	0
127	20240913	180400	8644760080	16850	16850	16850	16850	0
128	20240913	180300	8644760080	16850	16850	16850	16850	0
129	20240913	180200	8644760080	16850	16850	16850	16850	0
130	20240913	180100	8644760080	16850	16850	16850	16850	0
131	20240913	180000	8644760080	16850	16850	16850	16850	0
132	20240913	175900	8644760080	16850	16850	16850	16850	0
133	20240913	175800	8644760080	16850	16850	16850	16850	0
134	20240913	175700	8644760080	16850	16850	16850	16850	0
135	20240913	175600	8644760080	16850	16850	16850	16850	0
136	20240913	175500	8644760080	16850	16850	16850	16850	0
137	20240913	175400	8644760080	16850	16850	16850	16850	0
138	20240913	175300	8644760080	16850	16850	16850	16850	0
139	20240913	175200	8644760080	16850	16850	16850	16850	0
140	20240913	175100	8644760080	16850	16850	16850	16850	0
141	20240913	175000	8644760080	16850	16850	16850	16850	0
142	20240913	174900	8644760080	16850	16850	16850	16850	0
143	20240913	174800	8644760080	16850	16850	16850	16850	0
144	20240913	174700	8644760080	16850	16850	16850	16850	0
145	20240913	174600	8644760080	16850	16850	16850	16850	0
146	20240913	174500	8644760080	16850	16850	16850	16850	0
147	20240913	174400	8644760080	16850	16850	16850	16850	0
148	20240913	174300	8644760080	16850	16850	16850	16850	0
149	20240913	174200	8644760080	16850	16850	16850	16850	0
150	20240913	174100	8644760080	16850	16850	16850	16850	0
151	20240913	174000	8644760080	16850	16850	16850	16850	0
152	20240913	173900	8644760080	16850	16850	16850	16850	30971
153	20240913	173800	8644760080	16850	16850	16850	16850	0
154	20240913	173700	8644760080	16850	16850	16850	16850	0
155	20240913	173600	8644760080	16850	16850	16850	16850	0
156	20240913	173500	8644760080	16850	16850	16850	16850	0
157	20240913	173400	8644760080	16850	16850	16850	16850	0
158	20240913	173300	8644760080	16850	16850	16850	16850	0
159	20240913	173200	8644760080	16850	16850	16850	16850	0
160	20240913	173100	8644760080	16850	16850	16850	16850	0
161	20240913	173000	8644760080	16850	16850	16850	16850	0
162	20240913	172900	8644760080	16850	16850	16850	16850	0
163	20240913	172800	8644760080	16850	16850	16850	16850	0
164	20240913	172700	8644760080	16850	16850	16850	16850	0
165	20240913	172600	8644760080	16850	16850	16850	16850	0
166	20240913	172500	8644760080	16850	16850	16850	16850	0
167	20240913	172400	8644760080	16850	16850	16850	16850	0
168	20240913	172300	8644760080	16850	16850	16850	16850	0
169	20240913	172200	8644760080	16850	16850	16850	16850	0
170	20240913	172100	8644760080	16850	16850	16850	16850	0
171	20240913	172000	8644760080	16850	16850	16850	16850	0
172	20240913	171900	8644760080	16850	16850	16850	16850	0
173	20240913	171800	8644760080	16850	16850	16850	16850	0
174	20240913	171700	8644760080	16850	16850	16850	16850	0
175	20240913	171600	8644760080	16850	16850	16850	16850	0
176	20240913	171500	8644760080	16850	16850	16850	16850	0
177	20240913	171400	8644760080	16850	16850	16850	16850	0
178	20240913	171300	8644760080	16850	16850	16850	16850	0
179	20240913	171200	8644760080	16850	16850	16850	16850	0
180	20240913	171100	8644760080	16850	16850	16850	16850	0
181	20240913	171000	8644760080	16850	16850	16850	16850	0
182	20240913	170900	8644760080	16850	16850	16850	16850	30971
183	20240913	170800	8644760080	16850	16850	16850	16850	0
184	20240913	170700	8644760080	16850	16850	16850	16850	0
185	20240913	170600	8644760080	16850	16850	16850	16850	0
186	20240913	170500	8644760080	16850	16850	16850	16850	0
187	20240913	170400	8644760080	16850	16850	16850	16850	0
188	20240913	170300	8644760080	16850	16850	16850	16850	0
189	20240913	170200	8644760080	16850	16850	16850	16850	0
190	20240913	170100	8644760080	16850	16850	16850	16850	0
191	20240913	170000	8644760080	16850	16850	16850	16850	0
192	20240913	165900	8644760080	16850	16850	16850	16850	0
193	20240913	165800	8644760080	16850	16850	16850	16850	0
194	20240913	165700	8644760080	16850	16850	16850	16850	0
195	20240913	165600	8644760080	16850	16850	16850	16850	0
196	20240913	165500	8644760080	16850	16850	16850	16850	0
197	20240913	165400	8644760080	16850	16850	16850	16850	0
198	20240913	165300	8644760080	16850	16850	16850	16850	0
199	20240913	165200	8644760080	16850	16850	16850	16850	0
200	20240913	165100	8644760080	16850	16850	16850	16850	0
201	20240913	165000	8644760080	16850	16850	16850	16850	0
202	20240913	164900	8644760080	16850	16850	16850	16850	0
203	20240913	164800	8644760080	16850	16850	16850	16850	0
204	20240913	164700	8644760080	16850	16850	16850	16850	0
205	20240913	164600	8644760080	16850	16850	16850	16850	0
206	20240913	164500	8644760080	16850	16850	16850	16850	0
207	20240913	164400	8644760080	16850	16850	16850	16850	0
208	20240913	164300	8644760080	16850	16850	16850	16850	0
209	20240913	164200	8644760080	16850	16850	16850	16850	0
210	20240913	164100	8644760080	16850	16850	16850	16850	0
211	20240913	164000	8644760080	16850	16850	16850	16850	0
212	20240913	163900	8644760080	16850	16850	16850	16850	30971
213	20240913	163800	8644760080	16850	16850	16850	16850	0
214	20240913	163700	8644760080	16850	16850	16850	16850	0
215	20240913	163600	8644760080	16850	16850	16850	16850	0
216	20240913	163500	8644760080	16850	16850	16850	16850	0
217	20240913	163400	8644760080	16850	16850	16850	16850	0
218	20240913	163300	8644760080	16850	16850	16850	16850	0
219	20240913	163200	8644760080	16850	16850	16850	16850	0
220	20240913	163100	8644760080	16850	16850	16850	16850	0
221	20240913	163000	8644760080	16850	16850	16850	16850	0
222	20240913	162900	8644760080	16850	16850	16850	16850	0
223	20240913	162800	8644760080	16850	16850	16850	16850	0
224	20240913	162700	8644760080	16850	16850	16850	16850	0
225	20240913	162600	8644760080	16850	16850	16850	16850	0
226	20240913	162500	8644760080	16850	16850	16850	16850	0
227	20240913	162400	8644760080	16850	16850	16850	16850	0
228	20240913	162300	8644760080	16850	16850	16850	16850	0
229	20240913	162200	8644760080	16850	16850	16850	16850	0
230	20240913	162100	8644760080	16850	16850	16850	16850	0
231	20240913	162000	8644760080	16850	16850	16850	16850	0
232	20240913	161900	8644760080	16850	16850	16850	16850	0
233	20240913	161800	8644760080	16850	16850	16850	16850	0
234	20240913	161700	8644760080	16850	16850	16850	16850	0
235	20240913	161600	8644760080	16850	16850	16850	16850	0
236	20240913	161500	8644760080	16850	16850	16850	16850	0
237	20240913	161400	8644760080	16850	16850	16850	16850	0
238	20240913	161300	8644760080	16850	16850	16850	16850	0
239	20240913	161200	8644760080	16850	16850	16850	16850	0
240	20240913	161100	8644760080	16850	16850	16850	16850	0
241	20240913	161000	8644760080	16850	16850	16850	16850	0
242	20240913	160900	8644760080	16850	16850	16850	16850	30971
243	20240913	160800	8644760080	16850	16850	16850	16850	0
244	20240913	160700	8644760080	16850	16850	16850	16850	0
245	20240913	160600	8644760080	16850	16850	16850	16850	0
246	20240913	160500	8644760080	16850	16850	16850	16850	0
247	20240913	160400	8644760080	16850	16850	16850	16850	0
248	20240913	160300	8644760080	16850	16850	16850	16850	0
249	20240913	160200	8644760080	16850	16850	16850	16850	0
250	20240913	160100	8644760080	16850	16850	16850	16850	0
251	20240913	160000	8644760080	16850	16850	16850	16850	0
252	20240913	155900	8644760080	16850	16850	16850	16850	0
253	20240913	155800	8644760080	16850	16850	16850	16850	0
254	20240913	155700	8644760080	16850	16850	16850	16850	0
255	20240913	155600	8644760080	16850	16850	16850	16850	0
256	20240913	155500	8644760080	16850	16850	16850	16850	0
257	20240913	155400	8644760080	16850	16850	16850	16850	0
258	20240913	155300	8644760080	16850	16850	16850	16850	0
259	20240913	155200	8644760080	16850	16850	16850	16850	0
260	20240913	155100	8644760080	16850	16850	16850	16850	0
261	20240913	155000	8644760080	16850	16850	16850	16850	0
262	20240913	154900	8644760080	16850	16850	16850	16850	0
263	20240913	154800	8644760080	16850	16850	16850	16850	0
264	20240913	154700	8644760080	16850	16850	16850	16850	0
265	20240913	154600	8644760080	16850	16850	16850	16850	0
266	20240913	154500	8644760080	16850	16850	16850	16850	0
267	20240913	154400	8644760080	16850	16850	16850	16850	0
268	20240913	154300	8644760080	16850	16850	16850	16850	0
269	20240913	154200	8644760080	16850	16850	16850	16850	0
270	20240913	154100	8644760080	16850	16850	16850	16850	0
271	20240913	154000	8644760080	16850	16850	16850	16850	0
272	20240913	153900	8644760080	16850	16850	16850	16850	30971
273	20240913	153800	8644760080	16850	16850	16850	16850	0
274	20240913	153700	8644760080	16850	16850	16850	16850	0
275	20240913	153600	8644760080	16850	16850	16850	16850	0
276	20240913	153500	8644760080	16850	16850	16850	16850	0
277	20240913	153400	8644760080	16850	16850	16850	16850	0
278	20240913	153300	8644760080	16850	16850	16850	16850	0
279	20240913	153200	8644760080	16850	16850	16850	16850	0
280	20240913	153100	8644760080	16850	16850	16850	16850	0
281	20240913	153000	8644760080	16850	16850	16850	16850	30971
282	20240913	152900	8122898730	16940	16940	16940	16940	0
283	20240913	152800	8122898730	16940	16940	16940	16940	0
284	20240913	152700	8122898730	16940	16940	16940	16940	0
285	20240913	152600	8122898730	16940	16940	16940	16940	0
286	20240913	152500	8122898730	16940	16940	16940	16940	0
287	20240913	152400	8122898730	16940	16940	16940	16940	0
288	20240913	152300	8122898730	16940	16940	16940	16940	0
289	20240913	152200	8122898730	16940	16940	16940	16940	0
290	20240913	152100	8122898730	16940	16940	16940	16940	0
291	20240913	152000	8122898730	16940	16940	16940	16940	0
292	20240913	151900	8122898730	16940	16920	16950	16910	2516
293	20240913	151800	8080307710	16910	16960	16960	16910	2686
294	20240913	151700	8034785410	16970	16930	16970	16930	787
295	20240913	151600	8021442390	16930	16930	16940	16930	1932
296	20240913	151500	7988730650	16930	16900	16930	16900	2772
297	20240913	151400	7941851320	16900	16930	16940	16900	4207
298	20240913	151300	7870702100	16930	16940	16940	16920	1515
299	20240913	151200	7845047430	16940	16960	16960	16930	1604
300	20240913	151100	7817877480	16950	16990	16990	16950	1995
301	20240913	151000	7784024360	16990	17010	17020	16990	2046
302	20240913	150900	7749244320	17010	17010	17020	17010	762
303	20240913	150800	7736281210	17010	17000	17020	17000	3402
304	20240913	150700	7678436930	16990	17010	17020	16990	682
305	20240913	150600	7666842710	17010	16980	17010	16960	1174
306	20240913	150500	7646914000	16980	17010	17020	16950	1405
307	20240913	150400	7623025870	17010	16940	17010	16940	1410
308	20240913	150300	7599086520	16940	16940	16940	16910	4290
309	20240913	150200	7526507370	16930	16940	16940	16910	5505
310	20240913	150100	7433356250	16930	16950	16960	16930	2915
311	20240913	150000	7383974990	16970	16930	16990	16930	2508
312	20240913	145900	7341479250	16930	16940	16950	16920	5259
313	20240913	145800	7252411560	16940	17000	17000	16940	6431
314	20240913	145700	7143221040	17000	17000	17010	17000	4735
315	20240913	145600	7062725770	17000	17020	17030	17000	6106
316	20240913	145500	6958859570	17030	17040	17040	17030	1271
317	20240913	145400	6937213840	17040	17040	17050	17030	526
318	20240913	145300	6928253090	17040	17030	17080	17020	1696
319	20240913	145200	6899361150	17030	17040	17040	17030	916
320	20240913	145100	6883757140	17030	17040	17040	17030	870
321	20240913	145000	6868939700	17040	17070	17070	17030	212
322	20240913	144900	6865326730	17080	17030	17090	17030	245
323	20240913	144800	6861153110	17030	17030	17040	17020	491
324	20240913	144700	6852793560	17030	17020	17040	17020	2681
325	20240913	144600	6807148570	17030	17040	17050	17030	1910
326	20240913	144500	6774612070	17050	17060	17060	17050	848
327	20240913	144400	6760151870	17060	17070	17080	17060	597
328	20240913	144300	6749958610	17070	17090	17100	17070	377
329	20240913	144200	6743515940	17100	17110	17110	17100	664
330	20240913	144100	6732160480	17110	17090	17110	17080	894
331	20240913	144000	6716879130	17100	17080	17100	17080	976
332	20240913	143900	6700205460	17090	17110	17110	17080	245
333	20240913	143800	6696020780	17090	17050	17090	17050	734
334	20240913	143700	6683489950	17050	17060	17060	17040	743
335	20240913	143600	6670823830	17070	17040	17070	17040	407
336	20240913	143500	6663886950	17050	17060	17060	17040	569
337	20240913	143400	6654188050	17050	17070	17090	17050	586
338	20240913	143300	6644190390	17050	17040	17050	17030	3154
339	20240913	143200	6590454110	17040	17100	17100	17040	3976
340	20240913	143100	6522603150	17110	17130	17130	17090	1403
341	20240913	143000	6498605160	17120	17140	17140	17120	740
342	20240913	142900	6485932160	17130	17160	17160	17130	519
343	20240913	142800	6477033460	17160	17130	17160	17130	1445
344	20240913	142700	6452261540	17130	17130	17130	17110	348
345	20240913	142600	6446300660	17130	17090	17130	17090	584
346	20240913	142500	6436306360	17090	17080	17110	17080	388
347	20240913	142400	6429676380	17080	17060	17080	17050	946
348	20240913	142300	6413535550	17060	17070	17070	17050	995
349	20240913	142200	6396568700	17070	17070	17090	17050	1537
350	20240913	142100	6370345590	17090	17080	17090	17080	127
351	20240913	142000	6368176370	17080	17070	17080	17070	1065
352	20240913	141900	6349992350	17080	17090	17090	17080	1239
353	20240913	141800	6328827050	17090	17090	17090	17090	125
354	20240913	141700	6326690800	17090	17110	17110	17090	122
355	20240913	141600	6324604010	17100	17120	17130	17100	614
356	20240913	141500	6314099890	17120	17130	17130	17120	60
357	20240913	141400	6313072620	17120	17130	17130	17120	387
358	20240913	141300	6306444720	17120	17130	17130	17120	11
359	20240913	141200	6306256300	17140	17150	17150	17130	110
360	20240913	141100	6304369940	17140	17160	17160	17140	251
361	20240913	141000	6300065890	17160	17130	17160	17130	855
362	20240913	140900	6285411250	17120	17110	17120	17110	157
363	20240913	140800	6282724050	17100	17120	17130	17100	53
364	20240913	140700	6281817210	17140	17110	17140	17110	718
365	20240913	140600	6269521460	17110	17080	17120	17080	63
366	20240913	140500	6268443730	17110	17100	17110	17080	605
367	20240913	140400	6258100240	17070	17100	17110	17070	495
368	20240913	140300	6249645610	17090	17070	17100	17070	1328
369	20240913	140200	6226944230	17060	17060	17080	17060	246
370	20240913	140100	6222746120	17060	17060	17080	17050	615
371	20240913	140000	6212257110	17070	17080	17080	17050	895
372	20240913	135900	6196987930	17080	17070	17080	17060	779
373	20240913	135800	6183692330	17060	17060	17070	17060	225
374	20240913	135700	6179853800	17070	17080	17080	17070	750
375	20240913	135600	6167046190	17070	17070	17070	17060	540
376	20240913	135500	6157828790	17070	17070	17080	17070	719
377	20240913	135400	6145555450	17070	17070	17080	17070	657
378	20240913	135300	6134340400	17070	17070	17070	17060	367
379	20240913	135200	6128077470	17070	17080	17090	17060	2952
380	20240913	135100	6077674200	17080	17090	17090	17080	2322
381	20240913	135000	6038006110	17090	17100	17100	17090	882
382	20240913	134900	6022927990	17100	17100	17120	17100	166
383	20240913	134800	6020088390	17100	17100	17110	17100	329
384	20240913	134700	6014462480	17100	17100	17100	17100	19
385	20240913	134600	6014137580	17100	17110	17120	17090	3217
386	20240913	134500	5959120330	17120	17130	17130	17120	255
387	20240913	134400	5954754680	17130	17120	17130	17120	168
388	20240913	134300	5951878490	17120	17150	17150	17120	17
389	20240913	134200	5951586970	17120	17120	17120	17120	70
390	20240913	134100	5950388570	17120	17160	17160	17120	136
391	20240913	134000	5948060210	17120	17140	17140	17120	242
392	20240913	133900	5943916850	17130	17150	17150	17130	259
393	20240913	133800	5939479840	17170	17140	17170	17140	110
394	20240913	133700	5937594190	17130	17130	17130	17130	5
395	20240913	133600	5937508540	17120	17120	17120	17120	6
396	20240913	133500	5937405820	17120	17130	17130	17120	106
397	20240913	133400	5935590680	17130	17130	17130	17130	92
398	20240913	133300	5934014720	17130	17140	17140	17130	10
399	20240913	133200	5933843340	17160	17180	17180	17110	2496
400	20240913	133100	5891051140	17180	17200	17200	17180	66
401	20240913	133000	5889917220	17190	17180	17200	17180	276
402	20240913	132900	5885174200	17180	17180	17180	17180	0
403	20240913	132800	5885174200	17180	17180	17180	17180	59
404	20240913	132700	5884160580	17190	17170	17190	17170	13
405	20240913	132600	5883937200	17180	17180	17180	17180	13
406	20240913	132500	5883713860	17180	17180	17180	17180	522
407	20240913	132400	5874745900	17180	17180	17180	17180	53
408	20240913	132300	5873835360	17180	17180	17180	17180	40
409	20240913	132200	5873148160	17180	17180	17180	17180	308
410	20240913	132100	5867856720	17180	17170	17180	17170	124
411	20240913	132000	5865727130	17170	17180	17180	17170	233
412	20240913	131900	5861724890	17180	17200	17220	17180	201
413	20240913	131800	5858268360	17200	17200	17200	17200	267
414	20240913	131700	5853675960	17260	17260	17260	17260	50
415	20240913	131600	5852812960	17270	17260	17270	17260	776
416	20240913	131500	5839412320	17260	17200	17260	17180	139
417	20240913	131400	5837019540	17200	17120	17200	17120	195
418	20240913	131300	5833670750	17120	17170	17170	17120	40
419	20240913	131200	5832984950	17110	17170	17170	17110	734
420	20240913	131100	5820419300	17100	17100	17170	17100	746
421	20240913	131000	5807661020	17100	17170	17170	17100	2662
422	20240913	130900	5762136770	17120	17110	17160	17100	862
423	20240913	130800	5747389010	17100	17110	17110	17100	683
424	20240913	130700	5735708020	17110	17110	17110	17100	250
425	20240913	130600	5731431260	17110	17130	17130	17110	2120
426	20240913	130500	5695146720	17130	17150	17150	17130	204
427	20240913	130400	5691649470	17150	17160	17160	17150	549
428	20240913	130300	5682233460	17160	17170	17170	17160	51
429	20240913	130200	5681357860	17170	17170	17180	17170	513
430	20240913	130100	5672549630	17140	17160	17170	17140	61
431	20240913	130000	5671503480	17160	17130	17180	17130	319
432	20240913	125900	5666038410	17130	17140	17140	17130	526
433	20240913	125800	5657022790	17150	17150	17150	17130	98
434	20240913	125700	5655342830	17130	17170	17170	17120	2089
435	20240913	125600	5619564100	17200	17200	17200	17200	5
436	20240913	125500	5619478100	17200	17200	17200	17200	0
437	20240913	125400	5619478100	17200	17200	17200	17190	185
438	20240913	125300	5616296650	17200	17160	17200	17160	9
439	20240913	125200	5616142170	17160	17200	17200	17160	296
440	20240913	125100	5611062770	17220	17160	17220	17160	22
441	20240913	125000	5610685130	17150	17220	17220	17140	1790
442	20240913	124900	5579946280	17220	17230	17230	17200	680
443	20240913	124800	5568243270	17250	17210	17250	17210	6
444	20240913	124700	5568139850	17250	17200	17250	17200	37
445	20240913	124600	5567503190	17200	17220	17220	17200	163
446	20240913	124500	5564698520	17230	17250	17250	17230	45
447	20240913	124400	5563923130	17250	17270	17270	17250	65
448	20240913	124300	5562801240	17270	17270	17270	17270	1
449	20240913	124200	5562783970	17280	17250	17280	17200	582
450	20240913	124100	5552755960	17250	17250	17250	17250	101
451	20240913	124000	5551013710	17240	17280	17280	17240	1246
452	20240913	123900	5529492500	17290	17280	17290	17280	540
453	20240913	123800	5520161280	17280	17290	17290	17280	61
454	20240913	123700	5519106890	17290	17300	17300	17280	297
455	20240913	123600	5513971640	17300	17300	17300	17290	238
456	20240913	123500	5509854440	17290	17280	17290	17280	160
457	20240913	123400	5507088080	17280	17290	17290	17280	96
458	20240913	123300	5505428270	17290	17290	17300	17290	476
459	20240913	123200	5497197550	17290	17290	17300	17290	212
460	20240913	123100	5493532050	17290	17290	17290	17280	646
461	20240913	123000	5482364230	17290	17270	17290	17270	944
462	20240913	122900	5466053810	17270	17230	17270	17230	1108
463	20240913	122800	5446949510	17220	17210	17220	17210	34
464	20240913	122700	5446364040	17220	17200	17220	17190	125
465	20240913	122600	5444213460	17200	17200	17200	17200	160
466	20240913	122500	5441461460	17200	17190	17200	17190	224
467	20240913	122400	5437608960	17170	17180	17180	17170	127
468	20240913	122300	5435428270	17180	17180	17180	17180	50
469	20240913	122200	5434569270	17180	17180	17180	17180	4
470	20240913	122100	5434500550	17170	17190	17190	17170	210
471	20240913	122000	5430890850	17170	17170	17170	17170	2
472	20240913	121900	5430856510	17170	17180	17190	17170	132
473	20240913	121800	5428587960	17180	17180	17180	17160	116
474	20240913	121700	5426595860	17180	17190	17190	17180	91
475	20240913	121600	5425032060	17190	17190	17200	17190	55
476	20240913	121500	5424086600	17200	17180	17200	17180	840
477	20240913	121400	5409646870	17180	17200	17200	17180	62
478	20240913	121300	5408581670	17200	17160	17200	17160	614
479	20240913	121200	5398031530	17180	17180	17180	17150	152
480	20240913	121100	5395423310	17180	17150	17180	17150	46
481	20240913	121000	5394633460	17150	17150	17150	17150	114
482	20240913	120900	5392678360	17150	17150	17150	17150	60
483	20240913	120800	5391649360	17150	17150	17150	17150	124
484	20240913	120700	5389522760	17150	17160	17160	17140	115
485	20240913	120600	5387549460	17160	17140	17160	17140	186
486	20240913	120500	5384359930	17140	17140	17160	17140	36
487	20240913	120400	5383742640	17130	17120	17160	17120	56
488	20240913	120300	5382781870	17140	17130	17140	17130	331
489	20240913	120200	5377111540	17130	17120	17130	17120	86
490	20240913	120100	5375638730	17120	17130	17130	17120	870
491	20240913	120000	5360743160	17120	17130	17130	17120	305
492	20240913	115900	5355518530	17120	17120	17130	17120	711
493	20240913	115800	5343342610	17120	17120	17120	17120	795
494	20240913	115700	5329732210	17130	17120	17130	17120	372
495	20240913	115600	5323361250	17120	17130	17130	17120	80
496	20240913	115500	5321991350	17110	17120	17140	17110	309
497	20240913	115400	5316702090	17110	17100	17140	17100	512
498	20240913	115300	5307935170	17100	17180	17180	17100	8293
499	20240913	115200	5165997570	17170	17200	17200	17170	773
500	20240913	115100	5152717860	17200	17200	17240	17200	6
501	20240913	115000	5152614500	17250	17240	17250	17240	43
502	20240913	114900	5151872790	17250	17200	17250	17200	134
503	20240913	114800	5149567740	17200	17200	17270	17200	556
504	20240913	114700	5140001250	17200	17170	17200	17170	2
505	20240913	114600	5139966880	17170	17200	17200	17160	831
506	20240913	114500	5125678980	17160	17160	17170	17160	173
507	20240913	114400	5122708920	17150	17210	17220	17150	3518
508	20240913	114300	5062304360	17220	17230	17230	17220	502
509	20240913	114200	5053655860	17230	17230	17250	17230	413
510	20240913	114100	5046535730	17250	17250	17250	17250	324
511	20240913	114000	5040946730	17230	17220	17230	17220	256
512	20240913	113900	5036536110	17230	17220	17230	17220	6
513	20240913	113800	5036432780	17230	17240	17240	17230	314
514	20240913	113700	5031019660	17240	17240	17240	17240	12
515	20240913	113600	5030812780	17240	17240	17240	17240	9
516	20240913	113500	5030657620	17240	17240	17240	17200	372
517	20240913	113400	5024244780	17240	17230	17240	17170	426
518	20240913	113300	5016919040	17230	17230	17230	17230	114
519	20240913	113200	5014954820	17230	17230	17240	17230	39
520	20240913	113100	5014282820	17220	17240	17240	17220	2
521	20240913	113000	5014248360	17190	17240	17250	17180	196
522	20240913	112900	5010878200	17180	17180	17250	17160	321
523	20240913	112800	5005366710	17160	17150	17200	17150	1268
524	20240913	112700	4983594910	17170	17190	17190	17150	1466
525	20240913	112600	4958424300	17190	17200	17210	17190	1123
526	20240913	112500	4939108580	17200	17210	17210	17200	112
527	20240913	112400	4937181640	17210	17200	17210	17200	820
528	20240913	112300	4923072940	17200	17210	17220	17200	744
529	20240913	112200	4910268260	17270	17220	17270	17210	276
530	20240913	112100	4905517290	17260	17230	17280	17210	798
531	20240913	112000	4891771230	17220	17220	17220	17210	433
532	20240913	111900	4884316430	17210	17200	17210	17200	94
533	20240913	111800	4882698870	17200	17180	17200	17160	361
534	20240913	111700	4876491160	17220	17220	17220	17160	6039
535	20240913	111600	4772616900	17220	17260	17260	17220	2955
536	20240913	111500	4721675580	17250	17270	17270	17250	2603
537	20240913	111400	4676741480	17260	17300	17300	17260	4607
538	20240913	111300	4597160760	17310	17320	17320	17300	3875
539	20240913	111200	4530112110	17310	17340	17340	17310	4016
540	20240913	111100	4460563220	17330	17380	17380	17330	3501
541	20240913	111000	4399820330	17400	17370	17400	17370	801
542	20240913	110900	4385904370	17370	17360	17370	17360	448
543	20240913	110800	4378126430	17360	17370	17370	17360	92
544	20240913	110700	4376528960	17370	17370	17370	17370	260
545	20240913	110600	4372012760	17370	17370	17370	17360	31
546	20240913	110500	4371474390	17350	17350	17360	17350	237
547	20240913	110400	4367362360	17350	17340	17350	17330	752
548	20240913	110300	4354329060	17340	17340	17340	17330	1905
549	20240913	110200	4321300820	17350	17340	17360	17340	132
550	20240913	110100	4319010530	17340	17360	17360	17340	1089
551	20240913	110000	4300122630	17360	17360	17360	17350	714
552	20240913	105900	4287729560	17350	17370	17370	17350	401
553	20240913	105800	4280768410	17370	17390	17390	17360	1259
554	20240913	105700	4258900560	17380	17380	17380	17380	40
555	20240913	105600	4258205360	17380	17390	17390	17380	186
556	20240913	105500	4254971110	17390	17390	17390	17380	57
557	20240913	105400	4253979920	17380	17390	17390	17380	29
558	20240913	105300	4253475880	17390	17390	17390	17380	41
559	20240913	105200	4252763060	17370	17380	17390	17370	63
560	20240913	105100	4251668180	17370	17390	17400	17370	432
561	20240913	105000	4244157540	17390	17400	17400	17390	18
562	20240913	104900	4243844350	17390	17370	17390	17370	61
563	20240913	104800	4242783900	17370	17410	17440	17370	631
564	20240913	104700	4231815110	17420	17380	17420	17380	187
565	20240913	104600	4228560060	17380	17400	17400	17380	257
566	20240913	104500	4224093380	17380	17390	17400	17380	684
567	20240913	104400	4212203380	17390	17380	17390	17380	1218
568	20240913	104300	4191030720	17390	17410	17410	17390	496
569	20240913	104200	4182401660	17390	17420	17420	17390	827
570	20240913	104100	4168009230	17420	17470	17470	17420	1274
571	20240913	104000	4145806590	17500	17450	17500	17450	22
572	20240913	103900	4145422590	17500	17450	17500	17450	267
573	20240913	103800	4140760720	17450	17450	17450	17450	21
574	20240913	103700	4140394270	17440	17480	17480	17440	388
575	20240913	103600	4133620370	17500	17520	17520	17490	1523
576	20240913	103500	4106962200	17520	17540	17540	17520	1114
577	20240913	103400	4087433880	17540	17510	17540	17510	3315
578	20240913	103300	4029328200	17510	17500	17520	17500	1003
579	20240913	103200	4011770920	17510	17500	17510	17470	920
580	20240913	103100	3995670660	17500	17420	17500	17420	2939
581	20240913	103000	3944261880	17470	17440	17470	17400	1405
582	20240913	102900	3919756420	17420	17410	17420	17410	9
583	20240913	102800	3919599650	17410	17440	17440	17410	834
584	20240913	102700	3905064960	17440	17390	17440	17370	1716
585	20240913	102600	3875200880	17390	17360	17390	17330	311
586	20240913	102500	3869801300	17320	17320	17340	17320	309
587	20240913	102400	3864448720	17320	17330	17330	17320	4072
588	20240913	102300	3793906360	17330	17320	17330	17320	207
589	20240913	102200	3790320320	17380	17380	17390	17320	5060
590	20240913	102100	3702572380	17380	17380	17400	17380	94
591	20240913	102000	3700938120	17390	17370	17390	17370	116
592	20240913	101900	3698921180	17370	17400	17400	17360	1406
593	20240913	101800	3674502240	17400	17390	17400	17390	137
594	20240913	101700	3672118690	17400	17390	17400	17350	5459
595	20240913	101600	3577317030	17400	17430	17430	17390	1814
596	20240913	101500	3545746350	17430	17410	17440	17410	43
597	20240913	101400	3544996510	17420	17390	17420	17390	4708
598	20240913	101300	3463030550	17390	17380	17390	17380	205
599	20240913	101200	3459467640	17380	17390	17390	17380	68
600	20240913	101100	3458285460	17410	17410	17420	17400	139
601	20240913	101000	3455864970	17410	17390	17420	17390	153
602	20240913	100900	3453200980	17420	17390	17420	17380	892
603	20240913	100800	3437696140	17410	17380	17410	17380	1291
604	20240913	100700	3415256630	17340	17330	17380	17320	1037
605	20240913	100600	3397272730	17330	17320	17370	17310	2903
606	20240913	100500	3346983950	17310	17320	17330	17300	3062
607	20240913	100400	3293972640	17320	17350	17350	17320	1742
608	20240913	100300	3263780920	17350	17360	17360	17320	3433
609	20240913	100200	3204238340	17360	17410	17410	17330	10671
610	20240913	100100	3018921950	17400	17420	17420	17400	2161
611	20240913	100000	2981315020	17420	17420	17430	17400	1895
612	20240913	095900	2948327680	17420	17420	17420	17410	324
613	20240913	095800	2942685590	17420	17430	17430	17410	735
614	20240913	095700	2929881210	17430	17420	17430	17420	1324
615	20240913	095600	2906804990	17420	17420	17420	17410	2820
616	20240913	095500	2857691010	17420	17420	17430	17400	3013
617	20240913	095400	2805227290	17430	17480	17480	17410	2922
618	20240913	095300	2754297370	17470	17480	17480	17460	453
619	20240913	095200	2746382970	17500	17500	17500	17480	616
620	20240913	095100	2735610150	17520	17510	17520	17510	788
621	20240913	095000	2721804860	17510	17510	17510	17480	886
622	20240913	094900	2706301130	17500	17510	17510	17500	231
623	20240913	094800	2702256420	17510	17450	17510	17450	880
624	20240913	094700	2686865880	17460	17470	17490	17450	105
625	20240913	094600	2685031580	17480	17440	17480	17440	477
626	20240913	094500	2676707450	17450	17480	17480	17450	235
627	20240913	094400	2672604450	17490	17490	17500	17430	844
628	20240913	094300	2657838490	17420	17460	17480	17420	2753
629	20240913	094200	2609817120	17470	17500	17520	17470	639
630	20240913	094100	2598642040	17500	17490	17500	17470	739
631	20240913	094000	2585712770	17470	17490	17490	17470	207
632	20240913	093900	2582093280	17490	17480	17500	17460	1314
633	20240913	093800	2559139950	17490	17500	17500	17480	365
634	20240913	093700	2552755250	17500	17490	17500	17460	602
635	20240913	093600	2542236010	17510	17510	17520	17440	1019
636	20240913	093500	2524416720	17500	17480	17500	17470	305
637	20240913	093400	2519082850	17460	17470	17480	17460	145
638	20240913	093300	2516549840	17470	17440	17480	17430	349
639	20240913	093200	2510462240	17440	17460	17460	17430	2258
640	20240913	093100	2471076430	17470	17470	17480	17470	134
641	20240913	093000	2468735170	17460	17400	17460	17400	2487
642	20240913	092900	2425425920	17400	17430	17450	17400	4201
643	20240913	092800	2352256540	17460	17460	17480	17430	2371
644	20240913	092700	2310866240	17450	17480	17480	17450	1142
645	20240913	092600	2290934750	17460	17460	17480	17440	896
646	20240913	092500	2275292100	17460	17460	17470	17420	3166
647	20240913	092400	2220092630	17460	17470	17480	17460	1805
648	20240913	092300	2188561070	17480	17480	17490	17470	1999
649	20240913	092200	2153626620	17490	17630	17630	17490	5739
650	20240913	092100	2052892750	17630	17560	17630	17560	816
651	20240913	092000	2038545850	17560	17570	17580	17540	1951
652	20240913	091900	2004292340	17570	17600	17600	17560	510
653	20240913	091800	1995331210	17600	17680	17680	17590	989
654	20240913	091700	1977883140	17680	17620	17680	17560	2606
655	20240913	091600	1931904780	17560	17560	17650	17550	2134
656	20240913	091500	1894418750	17560	17630	17670	17550	1915
657	20240913	091400	1860688930	17610	17560	17660	17560	2302
658	20240913	091300	1820129870	17580	17460	17580	17460	2989
659	20240913	091200	1767708650	17460	17460	17540	17440	1560
660	20240913	091100	1740476430	17440	17580	17580	17440	1884
661	20240913	091000	1707529170	17560	17400	17580	17390	3003
662	20240913	090900	1655034820	17430	17430	17440	17390	8393
663	20240913	090800	1508991580	17430	17470	17510	17410	11663
664	20240913	090700	1305437320	17460	17510	17600	17460	7654
665	20240913	090600	1171444000	17490	17540	17590	17470	4736
666	20240913	090500	1088533480	17560	17650	17650	17440	20009
667	20240913	090400	737798740	17650	17730	17730	17650	11069
668	20240913	090300	541967220	17730	17730	17730	17720	2236
669	20240913	090200	502332840	17720	17800	17820	17710	8614
670	20240913	090100	349520410	17830	17740	17830	17730	4999
671	20240913	090000	260650310	17740	17800	17800	17720	13416