KissMeData/048410/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	193100	2395601870	19770	19770	19770	19770	2229
3	20240923	193000	2395601870	19770	19770	19770	19770	0
4	20240923	192900	2395601870	19770	19770	19770	19770	0
5	20240923	192800	2395601870	19770	19770	19770	19770	0
6	20240923	192700	2395601870	19770	19770	19770	19770	0
7	20240923	192600	2395601870	19770	19770	19770	19770	0
8	20240923	192500	2395601870	19770	19770	19770	19770	0
9	20240923	192400	2395601870	19770	19770	19770	19770	0
10	20240923	192300	2395601870	19770	19770	19770	19770	0
11	20240923	192200	2395601870	19770	19770	19770	19770	0
12	20240923	192100	2395601870	19770	19770	19770	19770	0
13	20240923	192000	2395601870	19770	19770	19770	19770	0
14	20240923	191900	2395601870	19770	19770	19770	19770	0
15	20240923	191800	2395601870	19770	19770	19770	19770	0
16	20240923	191700	2395601870	19770	19770	19770	19770	0
17	20240923	191600	2395601870	19770	19770	19770	19770	0
18	20240923	191500	2395601870	19770	19770	19770	19770	0
19	20240923	191400	2395601870	19770	19770	19770	19770	0
20	20240923	191300	2395601870	19770	19770	19770	19770	0
21	20240923	191200	2395601870	19770	19770	19770	19770	0
22	20240923	191100	2395601870	19770	19770	19770	19770	0
23	20240923	191000	2395601870	19770	19770	19770	19770	0
24	20240923	190900	2395601870	19770	19770	19770	19770	0
25	20240923	190800	2395601870	19770	19770	19770	19770	0
26	20240923	190700	2395601870	19770	19770	19770	19770	0
27	20240923	190600	2395601870	19770	19770	19770	19770	0
28	20240923	190500	2395601870	19770	19770	19770	19770	0
29	20240923	190400	2395601870	19770	19770	19770	19770	0
30	20240923	190300	2395601870	19770	19770	19770	19770	0
31	20240923	190200	2395601870	19770	19770	19770	19770	0
32	20240923	190100	2395601870	19770	19770	19770	19770	2229
33	20240923	190000	2395601870	19770	19770	19770	19770	0
34	20240923	185900	2395601870	19770	19770	19770	19770	0
35	20240923	185800	2395601870	19770	19770	19770	19770	0
36	20240923	185700	2395601870	19770	19770	19770	19770	0
37	20240923	185600	2395601870	19770	19770	19770	19770	0
38	20240923	185500	2395601870	19770	19770	19770	19770	0
39	20240923	185400	2395601870	19770	19770	19770	19770	0
40	20240923	185300	2395601870	19770	19770	19770	19770	0
41	20240923	185200	2395601870	19770	19770	19770	19770	0
42	20240923	185100	2395601870	19770	19770	19770	19770	0
43	20240923	185000	2395601870	19770	19770	19770	19770	0
44	20240923	184900	2395601870	19770	19770	19770	19770	0
45	20240923	184800	2395601870	19770	19770	19770	19770	0
46	20240923	184700	2395601870	19770	19770	19770	19770	0
47	20240923	184600	2395601870	19770	19770	19770	19770	0
48	20240923	184500	2395601870	19770	19770	19770	19770	0
49	20240923	184400	2395601870	19770	19770	19770	19770	0
50	20240923	184300	2395601870	19770	19770	19770	19770	0
51	20240923	184200	2395601870	19770	19770	19770	19770	0
52	20240923	184100	2395601870	19770	19770	19770	19770	0
53	20240923	184000	2395601870	19770	19770	19770	19770	0
54	20240923	183900	2395601870	19770	19770	19770	19770	0
55	20240923	183800	2395601870	19770	19770	19770	19770	0
56	20240923	183700	2395601870	19770	19770	19770	19770	0
57	20240923	183600	2395601870	19770	19770	19770	19770	0
58	20240923	183500	2395601870	19770	19770	19770	19770	0
59	20240923	183400	2395601870	19770	19770	19770	19770	0
60	20240923	183300	2395601870	19770	19770	19770	19770	0
61	20240923	183200	2395601870	19770	19770	19770	19770	0
62	20240923	183100	2395601870	19770	19770	19770	19770	2229
63	20240923	183000	2395601870	19770	19770	19770	19770	0
64	20240923	182900	2395601870	19770	19770	19770	19770	0
65	20240923	182800	2395601870	19770	19770	19770	19770	0
66	20240923	182700	2395601870	19770	19770	19770	19770	0
67	20240923	182600	2395601870	19770	19770	19770	19770	0
68	20240923	182500	2395601870	19770	19770	19770	19770	0
69	20240923	182400	2395601870	19770	19770	19770	19770	0
70	20240923	182300	2395601870	19770	19770	19770	19770	0
71	20240923	182200	2395601870	19770	19770	19770	19770	0
72	20240923	182100	2395601870	19770	19770	19770	19770	0
73	20240923	182000	2395601870	19770	19770	19770	19770	0
74	20240923	181900	2395601870	19770	19770	19770	19770	0
75	20240923	181800	2395601870	19770	19770	19770	19770	0
76	20240923	181700	2395601870	19770	19770	19770	19770	0
77	20240923	181600	2395601870	19770	19770	19770	19770	0
78	20240923	181500	2395601870	19770	19770	19770	19770	0
79	20240923	181400	2395601870	19770	19770	19770	19770	0
80	20240923	181300	2395601870	19770	19770	19770	19770	0
81	20240923	181200	2395601870	19770	19770	19770	19770	0
82	20240923	181100	2395601870	19770	19770	19770	19770	0
83	20240923	181000	2395601870	19770	19770	19770	19770	0
84	20240923	180900	2395601870	19770	19770	19770	19770	0
85	20240923	180800	2395601870	19770	19770	19770	19770	0
86	20240923	180700	2395601870	19770	19770	19770	19770	0
87	20240923	180600	2395601870	19770	19770	19770	19770	0
88	20240923	180500	2395601870	19770	19770	19770	19770	0
89	20240923	180400	2395601870	19770	19770	19770	19770	0
90	20240923	180300	2395601870	19770	19770	19770	19770	0
91	20240923	180200	2395601870	19770	19770	19770	19770	0
92	20240923	180100	2395601870	19770	19770	19770	19770	2229
93	20240923	180000	2395601870	19770	19770	19770	19770	0
94	20240923	175900	2395601870	19770	19770	19770	19770	0
95	20240923	175800	2395601870	19770	19770	19770	19770	0
96	20240923	175700	2395601870	19770	19770	19770	19770	0
97	20240923	175600	2395601870	19770	19770	19770	19770	0
98	20240923	175500	2395601870	19770	19770	19770	19770	0
99	20240923	175400	2395601870	19770	19770	19770	19770	0
100	20240923	175300	2395601870	19770	19770	19770	19770	0
101	20240923	175200	2395601870	19770	19770	19770	19770	0
102	20240923	175100	2395601870	19770	19770	19770	19770	0
103	20240923	175000	2395601870	19770	19770	19770	19770	0
104	20240923	174900	2395601870	19770	19770	19770	19770	0
105	20240923	174800	2395601870	19770	19770	19770	19770	0
106	20240923	174700	2395601870	19770	19770	19770	19770	0
107	20240923	174600	2395601870	19770	19770	19770	19770	0
108	20240923	174500	2395601870	19770	19770	19770	19770	0
109	20240923	174400	2395601870	19770	19770	19770	19770	0
110	20240923	174300	2395601870	19770	19770	19770	19770	0
111	20240923	174200	2395601870	19770	19770	19770	19770	0
112	20240923	174100	2395601870	19770	19770	19770	19770	0
113	20240923	174000	2395601870	19770	19770	19770	19770	0
114	20240923	173900	2395601870	19770	19770	19770	19770	0
115	20240923	173800	2395601870	19770	19770	19770	19770	0
116	20240923	173700	2395601870	19770	19770	19770	19770	0
117	20240923	173600	2395601870	19770	19770	19770	19770	0
118	20240923	173500	2395601870	19770	19770	19770	19770	0
119	20240923	173400	2395601870	19770	19770	19770	19770	0
120	20240923	173300	2395601870	19770	19770	19770	19770	0
121	20240923	173200	2395601870	19770	19770	19770	19770	0
122	20240923	173100	2395601870	19770	19770	19770	19770	2229
123	20240923	173000	2395601870	19770	19770	19770	19770	0
124	20240923	172900	2395601870	19770	19770	19770	19770	0
125	20240923	172800	2395601870	19770	19770	19770	19770	0
126	20240923	172700	2395601870	19770	19770	19770	19770	0
127	20240923	172600	2395601870	19770	19770	19770	19770	0
128	20240923	172500	2395601870	19770	19770	19770	19770	0
129	20240923	172400	2395601870	19770	19770	19770	19770	0
130	20240923	172300	2395601870	19770	19770	19770	19770	0
131	20240923	172200	2395601870	19770	19770	19770	19770	0
132	20240923	172100	2395601870	19770	19770	19770	19770	0
133	20240923	172000	2395601870	19770	19770	19770	19770	0
134	20240923	171900	2395601870	19770	19770	19770	19770	0
135	20240923	171800	2395601870	19770	19770	19770	19770	0
136	20240923	171700	2395601870	19770	19770	19770	19770	0
137	20240923	171600	2395601870	19770	19770	19770	19770	0
138	20240923	171500	2395601870	19770	19770	19770	19770	0
139	20240923	171400	2395601870	19770	19770	19770	19770	0
140	20240923	171300	2395601870	19770	19770	19770	19770	0
141	20240923	171200	2395601870	19770	19770	19770	19770	0
142	20240923	171100	2395601870	19770	19770	19770	19770	0
143	20240923	171000	2395601870	19770	19770	19770	19770	0
144	20240923	170900	2395601870	19770	19770	19770	19770	0
145	20240923	170800	2395601870	19770	19770	19770	19770	0
146	20240923	170700	2395601870	19770	19770	19770	19770	0
147	20240923	170600	2395601870	19770	19770	19770	19770	0
148	20240923	170500	2395601870	19770	19770	19770	19770	0
149	20240923	170400	2395601870	19770	19770	19770	19770	0
150	20240923	170300	2395601870	19770	19770	19770	19770	0
151	20240923	170200	2395601870	19770	19770	19770	19770	0
152	20240923	170100	2395601870	19770	19770	19770	19770	2229
153	20240923	170000	2395601870	19770	19770	19770	19770	0
154	20240923	165900	2395601870	19770	19770	19770	19770	0
155	20240923	165800	2395601870	19770	19770	19770	19770	0
156	20240923	165700	2395601870	19770	19770	19770	19770	0
157	20240923	165600	2395601870	19770	19770	19770	19770	0
158	20240923	165500	2395601870	19770	19770	19770	19770	0
159	20240923	165400	2395601870	19770	19770	19770	19770	0
160	20240923	165300	2395601870	19770	19770	19770	19770	0
161	20240923	165200	2395601870	19770	19770	19770	19770	0
162	20240923	165100	2395601870	19770	19770	19770	19770	0
163	20240923	165000	2395601870	19770	19770	19770	19770	0
164	20240923	164900	2395601870	19770	19770	19770	19770	0
165	20240923	164800	2395601870	19770	19770	19770	19770	0
166	20240923	164700	2395601870	19770	19770	19770	19770	0
167	20240923	164600	2395601870	19770	19770	19770	19770	0
168	20240923	164500	2395601870	19770	19770	19770	19770	0
169	20240923	164400	2395601870	19770	19770	19770	19770	0
170	20240923	164300	2395601870	19770	19770	19770	19770	0
171	20240923	164200	2395601870	19770	19770	19770	19770	0
172	20240923	164100	2395601870	19770	19770	19770	19770	0
173	20240923	164000	2395601870	19770	19770	19770	19770	0
174	20240923	163900	2395601870	19770	19770	19770	19770	0
175	20240923	163800	2395601870	19770	19770	19770	19770	0
176	20240923	163700	2395601870	19770	19770	19770	19770	0
177	20240923	163600	2395601870	19770	19770	19770	19770	0
178	20240923	163500	2395601870	19770	19770	19770	19770	0
179	20240923	163400	2395601870	19770	19770	19770	19770	0
180	20240923	163300	2395601870	19770	19770	19770	19770	0
181	20240923	163200	2395601870	19770	19770	19770	19770	0
182	20240923	163100	2395601870	19770	19770	19770	19770	2229
183	20240923	163000	2395601870	19770	19770	19770	19770	0
184	20240923	162900	2395601870	19770	19770	19770	19770	0
185	20240923	162800	2395601870	19770	19770	19770	19770	0
186	20240923	162700	2395601870	19770	19770	19770	19770	0
187	20240923	162600	2395601870	19770	19770	19770	19770	0
188	20240923	162500	2395601870	19770	19770	19770	19770	0
189	20240923	162400	2395601870	19770	19770	19770	19770	0
190	20240923	162300	2395601870	19770	19770	19770	19770	0
191	20240923	162200	2395601870	19770	19770	19770	19770	0
192	20240923	162100	2395601870	19770	19770	19770	19770	0
193	20240923	162000	2395601870	19770	19770	19770	19770	0
194	20240923	161900	2395601870	19770	19770	19770	19770	0
195	20240923	161800	2395601870	19770	19770	19770	19770	0
196	20240923	161700	2395601870	19770	19770	19770	19770	0
197	20240923	161600	2395601870	19770	19770	19770	19770	0
198	20240923	161500	2395601870	19770	19770	19770	19770	0
199	20240923	161400	2395601870	19770	19770	19770	19770	0
200	20240923	161300	2395601870	19770	19770	19770	19770	0
201	20240923	161200	2395601870	19770	19770	19770	19770	0
202	20240923	161100	2395601870	19770	19770	19770	19770	0
203	20240923	161000	2395601870	19770	19770	19770	19770	0
204	20240923	160900	2395601870	19770	19770	19770	19770	0
205	20240923	160800	2395601870	19770	19770	19770	19770	0
206	20240923	160700	2395601870	19770	19770	19770	19770	0
207	20240923	160600	2395601870	19770	19770	19770	19770	0
208	20240923	160500	2395601870	19770	19770	19770	19770	0
209	20240923	160400	2395601870	19770	19770	19770	19770	0
210	20240923	160300	2395601870	19770	19770	19770	19770	0
211	20240923	160200	2395601870	19770	19770	19770	19770	0
212	20240923	160100	2395601870	19770	19770	19770	19770	2229
213	20240923	160000	2395601870	19770	19770	19770	19770	0
214	20240923	155900	2395601870	19770	19770	19770	19770	0
215	20240923	155800	2395601870	19770	19770	19770	19770	0
216	20240923	155700	2395601870	19770	19770	19770	19770	0
217	20240923	155600	2395601870	19770	19770	19770	19770	0
218	20240923	155500	2395601870	19770	19770	19770	19770	0
219	20240923	155400	2395601870	19770	19770	19770	19770	0
220	20240923	155300	2395601870	19770	19770	19770	19770	0
221	20240923	155200	2395601870	19770	19770	19770	19770	0
222	20240923	155100	2395601870	19770	19770	19770	19770	0
223	20240923	155000	2395601870	19770	19770	19770	19770	0
224	20240923	154900	2395601870	19770	19770	19770	19770	0
225	20240923	154800	2395601870	19770	19770	19770	19770	0
226	20240923	154700	2395601870	19770	19770	19770	19770	0
227	20240923	154600	2395601870	19770	19770	19770	19770	0
228	20240923	154500	2395601870	19770	19770	19770	19770	0
229	20240923	154400	2395601870	19770	19770	19770	19770	0
230	20240923	154300	2395601870	19770	19770	19770	19770	0
231	20240923	154200	2395601870	19770	19770	19770	19770	0
232	20240923	154100	2395601870	19770	19770	19770	19770	0
233	20240923	154000	2395601870	19770	19770	19770	19770	0
234	20240923	153900	2395601870	19770	19770	19770	19770	0
235	20240923	153800	2395601870	19770	19770	19770	19770	0
236	20240923	153700	2395601870	19770	19770	19770	19770	0
237	20240923	153600	2395601870	19770	19770	19770	19770	0
238	20240923	153500	2395601870	19770	19770	19770	19770	0
239	20240923	153400	2395601870	19770	19770	19770	19770	0
240	20240923	153300	2395601870	19770	19770	19770	19770	0
241	20240923	153200	2395601870	19770	19770	19770	19770	0
242	20240923	153100	2395601870	19770	19770	19770	19770	2229
243	20240923	153000	2395601870	19770	19770	19770	19770	2229
244	20240923	152900	2351534540	19760	19760	19760	19760	0
245	20240923	152800	2351534540	19760	19760	19760	19760	0
246	20240923	152700	2351534540	19760	19760	19760	19760	0
247	20240923	152600	2351534540	19760	19760	19760	19760	0
248	20240923	152500	2351534540	19760	19760	19760	19760	0
249	20240923	152400	2351534540	19760	19760	19760	19760	0
250	20240923	152300	2351534540	19760	19760	19760	19760	0
251	20240923	152200	2351534540	19760	19760	19760	19760	0
252	20240923	152100	2351534540	19760	19760	19760	19760	0
253	20240923	152000	2351534540	19760	19760	19760	19760	0
254	20240923	151900	2351534540	19760	19760	19760	19760	224
255	20240923	151800	2347108300	19790	19790	19790	19750	518
256	20240923	151700	2336860000	19740	19750	19790	19740	261
257	20240923	151600	2331705480	19750	19760	19790	19750	277
258	20240923	151500	2326233250	19750	19750	19790	19750	353
259	20240923	151400	2319253780	19750	19750	19760	19750	524
260	20240923	151300	2308904770	19790	19760	19790	19750	277
261	20240923	151200	2303432110	19790	19790	19790	19790	264
262	20240923	151100	2298207550	19790	19780	19790	19780	202
263	20240923	151000	2294210990	19780	19780	19800	19780	1671
264	20240923	150900	2261158510	19780	19800	19800	19780	315
265	20240923	150800	2254926150	19780	19760	19780	19760	120
266	20240923	150700	2252552670	19750	19750	19760	19750	526
267	20240923	150600	2242164140	19750	19750	19800	19750	152
268	20240923	150500	2239158140	19750	19750	19790	19750	32
269	20240923	150400	2238525740	19750	19750	19750	19750	0
270	20240923	150300	2238525740	19750	19790	19800	19750	1962
271	20240923	150200	2199708360	19780	19750	19780	19750	226
272	20240923	150100	2195238140	19770	19770	19770	19750	373
273	20240923	150000	2187869130	19750	19770	19770	19750	3
274	20240923	145900	2187809860	19780	19780	19780	19780	1
275	20240923	145800	2187790080	19740	19750	19750	19740	270
276	20240923	145700	2182459580	19740	19740	19740	19740	0
277	20240923	145600	2182459580	19740	19740	19740	19740	10
278	20240923	145500	2182262180	19740	19740	19790	19740	61
279	20240923	145400	2181057990	19720	19720	19720	19720	250
280	20240923	145300	2176127990	19720	19720	19790	19720	171
281	20240923	145200	2172755800	19720	19760	19790	19720	260
282	20240923	145100	2167616100	19720	19720	19720	19720	587
283	20240923	145000	2156040460	19720	19720	19720	19720	372
284	20240923	144900	2148704620	19720	19720	19770	19720	66
285	20240923	144800	2147403050	19720	19730	19730	19720	100
286	20240923	144700	2145430840	19790	19790	19790	19720	33
287	20240923	144600	2144779870	19790	19790	19790	19790	1
288	20240923	144500	2144760080	19790	19790	19790	19790	81
289	20240923	144400	2143157090	19790	19800	19800	19790	12
290	20240923	144300	2142919600	19790	19790	19800	19790	487
291	20240923	144200	2133281840	19790	19790	19790	19790	5
292	20240923	144100	2133182890	19790	19750	19790	19750	6
293	20240923	144000	2133064230	19750	19710	19750	19710	863
294	20240923	143900	2116037480	19730	19710	19730	19710	607
295	20240923	143800	2104073490	19730	19720	19730	19720	262
296	20240923	143700	2098906830	19710	19720	19720	19710	376
297	20240923	143600	2091494390	19720	19710	19720	19710	9
298	20240923	143500	2091316980	19710	19660	19710	19660	565
299	20240923	143400	2080191020	19700	19700	19700	19700	106
300	20240923	143300	2078102820	19710	19710	19710	19710	3
301	20240923	143200	2078043690	19710	19660	19710	19650	402
302	20240923	143100	2070138830	19700	19710	19710	19700	311
303	20240923	143000	2064009430	19700	19690	19700	19650	1567
304	20240923	142900	2033187890	19710	19710	19710	19700	1186
305	20240923	142800	2009823610	19700	19710	19710	19700	249
306	20240923	142700	2004917640	19720	19720	19720	19720	59
307	20240923	142600	2003754160	19720	19720	19720	19720	6
308	20240923	142500	2003635840	19700	19700	19700	19700	0
309	20240923	142400	2003635840	19700	19720	19720	19700	364
310	20240923	142300	1996462380	19720	19720	19730	19710	1076
311	20240923	142200	1975244540	19730	19730	19730	19730	278
312	20240923	142100	1969759600	19740	19750	19750	19740	173
313	20240923	142000	1966342900	19770	19770	19770	19750	307
314	20240923	141900	1960275530	19730	19770	19770	19730	121
315	20240923	141800	1957887760	19770	19730	19780	19730	368
316	20240923	141700	1950619750	19730	19760	19760	19730	876
317	20240923	141600	1933330940	19770	19770	19770	19770	44
318	20240923	141500	1932461060	19780	19790	19790	19770	80
319	20240923	141400	1930878430	19790	19770	19790	19770	5
320	20240923	141300	1930779540	19800	19790	19800	19790	1113
321	20240923	141200	1908743590	19770	19790	19790	19770	105
322	20240923	141100	1906667040	19800	19800	19800	19800	0
323	20240923	141000	1906667040	19800	19780	19800	19770	150
324	20240923	140900	1903700030	19800	19800	19800	19800	23
325	20240923	140800	1903244630	19790	19800	19800	19790	6
326	20240923	140700	1903125880	19780	19800	19800	19780	126
327	20240923	140600	1900632340	19810	19810	19810	19810	0
328	20240923	140500	1900632340	19810	19810	19810	19800	157
329	20240923	140400	1897522770	19820	19820	19820	19820	5
330	20240923	140300	1897423670	19820	19820	19820	19820	5
331	20240923	140200	1897324570	19820	19820	19820	19820	1
332	20240923	140100	1897304750	19810	19800	19810	19800	386
333	20240923	140000	1889661760	19790	19800	19800	19790	111
334	20240923	135900	1887464290	19810	19810	19810	19800	198
335	20240923	135800	1883542290	19810	19800	19810	19800	248
336	20240923	135700	1878631490	19800	19810	19810	19800	131
337	20240923	135600	1876037630	19800	19800	19800	19800	0
338	20240923	135500	1876037630	19800	19800	19800	19800	96
339	20240923	135400	1874136830	19800	19800	19800	19800	2
340	20240923	135300	1874097230	19800	19820	19820	19800	41
341	20240923	135200	1873284810	19820	19810	19820	19800	64
342	20240923	135100	1872016970	19820	19780	19820	19780	5
343	20240923	135000	1871918030	19770	19810	19820	19770	102
344	20240923	134900	1869896540	19820	19820	19820	19820	2
345	20240923	134800	1869856900	19770	19770	19770	19760	73
346	20240923	134700	1868413700	19770	19770	19770	19770	7
347	20240923	134600	1868275310	19730	19740	19740	19730	228
348	20240923	134500	1863776440	19740	19740	19770	19740	26
349	20240923	134400	1863262810	19740	19740	19740	19740	90
350	20240923	134300	1861486210	19740	19760	19760	19740	1000
351	20240923	134200	1841734480	19760	19770	19770	19760	228
352	20240923	134100	1837229180	19770	19770	19770	19770	125
353	20240923	134000	1834757930	19770	19800	19800	19770	265
354	20240923	133900	1829517650	19800	19790	19800	19790	75
355	20240923	133800	1828032780	19800	19800	19810	19800	866
356	20240923	133700	1810885960	19830	19820	19830	19800	601
357	20240923	133600	1798985270	19830	19810	19830	19810	39
358	20240923	133500	1798212660	19800	19800	19800	19800	100
359	20240923	133400	1796232660	19800	19810	19810	19800	130
360	20240923	133300	1793658360	19810	19810	19810	19810	30
361	20240923	133200	1793064060	19810	19810	19810	19810	245
362	20240923	133100	1788210610	19810	19810	19810	19810	50
363	20240923	133000	1787220110	19810	19820	19820	19810	141
364	20240923	132900	1784426540	19820	19830	19830	19820	473
365	20240923	132800	1775050340	19830	19830	19830	19830	93
366	20240923	132700	1773206150	19820	19830	19840	19820	163
367	20240923	132600	1769974180	19840	19840	19840	19840	0
368	20240923	132500	1769974180	19840	19850	19850	19840	38
369	20240923	132400	1769220170	19850	19850	19850	19850	30
370	20240923	132300	1768624670	19850	19850	19850	19850	206
371	20240923	132200	1764535570	19850	19850	19850	19850	2
372	20240923	132100	1764495870	19840	19840	19840	19840	71
373	20240923	132000	1763087230	19820	19820	19820	19820	1
374	20240923	131900	1763067410	19840	19800	19840	19800	35
375	20240923	131800	1762373830	19840	19840	19840	19840	51
376	20240923	131700	1761361990	19840	19840	19840	19840	18
377	20240923	131600	1761004870	19840	19820	19840	19820	36
378	20240923	131500	1760290650	19800	19830	19830	19800	28
379	20240923	131400	1759736220	19810	19810	19810	19810	1
380	20240923	131300	1759716410	19840	19840	19840	19800	78
381	20240923	131200	1758170420	19840	19840	19840	19840	7
382	20240923	131100	1758031540	19830	19840	19840	19830	387
383	20240923	131000	1750357320	19840	19800	19840	19800	51
384	20240923	130900	1749347480	19840	19840	19840	19840	0
385	20240923	130800	1749347480	19840	19840	19840	19840	3
386	20240923	130700	1749287960	19800	19810	19810	19800	439
387	20240923	130600	1740594260	19810	19820	19820	19800	294
388	20240923	130500	1734771320	19840	19810	19840	19800	301
389	20240923	130400	1728810150	19810	19810	19840	19810	74
390	20240923	130300	1727344150	19810	19810	19810	19810	27
391	20240923	130200	1726809280	19810	19810	19810	19810	60
392	20240923	130100	1725620680	19810	19810	19810	19810	4
393	20240923	130000	1725541440	19810	19810	19810	19800	538
394	20240923	125900	1714886940	19850	19850	19850	19850	0
395	20240923	125800	1714886940	19850	19850	19850	19850	0
396	20240923	125700	1714886940	19850	19840	19850	19810	618
397	20240923	125600	1702627840	19850	19850	19850	19850	2
398	20240923	125500	1702588140	19850	19850	19850	19850	65
399	20240923	125400	1701297890	19850	19850	19850	19850	1
400	20240923	125300	1701278040	19850	19850	19850	19850	389
401	20240923	125200	1693556390	19860	19850	19860	19850	22
402	20240923	125100	1693119670	19860	19860	19860	19860	10
403	20240923	125000	1692921070	19850	19860	19860	19850	82
404	20240923	124900	1691293060	19860	19850	19860	19850	31
405	20240923	124800	1690677700	19860	19850	19860	19850	223
406	20240923	124700	1686249240	19850	19850	19850	19850	71
407	20240923	124600	1684839890	19840	19850	19850	19840	515
408	20240923	124500	1674621200	19850	19850	19860	19840	99
409	20240923	124400	1672656350	19860	19850	19860	19850	16
410	20240923	124300	1672338650	19850	19850	19850	19850	284
411	20240923	124200	1666701250	19860	19860	19860	19860	119
412	20240923	124100	1664337910	19860	19860	19860	19860	32
413	20240923	124000	1663702390	19840	19850	19850	19840	10
414	20240923	123900	1663503910	19850	19850	19850	19850	143
415	20240923	123800	1660665360	19850	19850	19850	19850	466
416	20240923	123700	1651415260	19850	19850	19850	19850	227
417	20240923	123600	1646909310	19850	19850	19850	19850	16
418	20240923	123500	1646591710	19850	19850	19850	19850	408
419	20240923	123400	1638492910	19850	19830	19850	19830	1613
420	20240923	123300	1606490430	19820	19820	19820	19820	9
421	20240923	123200	1606312050	19820	19820	19820	19820	3
422	20240923	123100	1606252590	19820	19820	19820	19820	60
423	20240923	123000	1605063390	19820	19820	19820	19820	1
424	20240923	122900	1605043570	19830	19830	19830	19820	72
425	20240923	122800	1603616440	19830	19830	19830	19830	6
426	20240923	122700	1603497460	19830	19830	19830	19830	0
427	20240923	122600	1603497460	19830	19830	19830	19830	20
428	20240923	122500	1603100860	19810	19810	19810	19810	20
429	20240923	122400	1602704660	19810	19810	19810	19810	65
430	20240923	122300	1601417010	19830	19830	19830	19830	1
431	20240923	122200	1601397180	19800	19780	19830	19770	2939
432	20240923	122100	1543205040	19780	19790	19790	19780	17
433	20240923	122000	1542868730	19780	19790	19800	19780	169
434	20240923	121900	1539524710	19780	19780	19780	19780	341
435	20240923	121800	1532779730	19780	19780	19780	19780	129
436	20240923	121700	1530228110	19780	19780	19780	19780	52
437	20240923	121600	1529199550	19800	19800	19800	19800	0
438	20240923	121500	1529199550	19800	19800	19800	19800	42
439	20240923	121400	1528367950	19780	19770	19790	19770	239
440	20240923	121300	1523641070	19780	19780	19780	19770	15
441	20240923	121200	1523344480	19770	19770	19770	19770	1
442	20240923	121100	1523324710	19770	19780	19780	19770	6
443	20240923	121000	1523206080	19770	19770	19770	19770	1
444	20240923	120900	1523186310	19780	19780	19780	19760	171
445	20240923	120800	1519807110	19760	19780	19780	19760	60
446	20240923	120700	1518621250	19780	19770	19780	19760	10
447	20240923	120600	1518423560	19760	19770	19770	19760	107
448	20240923	120500	1516309190	19770	19770	19770	19770	9
449	20240923	120400	1516131260	19780	19790	19790	19780	71
450	20240923	120300	1514726870	19780	19790	19790	19780	106
451	20240923	120200	1512630130	19790	19790	19790	19790	50
452	20240923	120100	1511640630	19790	19790	19790	19780	43
453	20240923	120000	1510789960	19790	19780	19790	19770	190
454	20240923	115900	1507031840	19780	19780	19800	19780	178
455	20240923	115800	1503510960	19800	19800	19800	19800	0
456	20240923	115700	1503510960	19800	19800	19800	19800	0
457	20240923	115600	1503510960	19800	19800	19800	19800	5
458	20240923	115500	1503411960	19760	19760	19800	19760	102
459	20240923	115400	1501396290	19760	19770	19770	19760	241
460	20240923	115300	1496632720	19770	19780	19780	19770	351
461	20240923	115200	1489692960	19780	19800	19800	19780	9
462	20240923	115100	1489514800	19790	19790	19790	19790	10
463	20240923	115000	1489316900	19800	19810	19810	19800	385
464	20240923	114900	1481693830	19810	19810	19810	19810	2
465	20240923	114800	1481654210	19800	19790	19800	19790	55
466	20240923	114700	1480565410	19790	19790	19790	19790	1
467	20240923	114600	1480545620	19790	19790	19790	19790	24
468	20240923	114500	1480070660	19790	19790	19790	19790	52
469	20240923	114400	1479041580	19770	19790	19790	19770	743
470	20240923	114300	1464347170	19780	19790	19790	19780	179
471	20240923	114200	1460805580	19790	19790	19790	19790	93
472	20240923	114100	1458965110	19790	19790	19790	19790	55
473	20240923	114000	1457876660	19790	19790	19790	19790	1
474	20240923	113900	1457856870	19790	19790	19790	19790	200
475	20240923	113800	1453898870	19810	19800	19810	19790	406
476	20240923	113700	1445862500	19810	19810	19810	19800	178
477	20240923	113600	1442336920	19810	19810	19810	19800	1346
478	20240923	113500	1415685890	19810	19840	19840	19810	1602
479	20240923	113400	1383949860	19840	19830	19840	19830	5
480	20240923	113300	1383850700	19850	19840	19850	19840	329
481	20240923	113200	1377323030	19850	19830	19850	19820	282
482	20240923	113100	1371732000	19830	19830	19830	19830	0
483	20240923	113000	1371732000	19830	19830	19830	19830	2
484	20240923	112900	1371692340	19820	19820	19820	19820	5
485	20240923	112800	1371593240	19850	19820	19850	19820	152
486	20240923	112700	1368580540	19850	19850	19850	19850	5
487	20240923	112600	1368481290	19850	19850	19850	19850	31
488	20240923	112500	1367865940	19850	19850	19850	19850	1
489	20240923	112400	1367846090	19820	19820	19820	19820	205
490	20240923	112300	1363782990	19850	19850	19850	19850	6
491	20240923	112200	1363663890	19850	19850	19850	19850	10
492	20240923	112100	1363465390	19850	19850	19850	19850	1
493	20240923	112000	1363445540	19830	19830	19830	19830	3
494	20240923	111900	1363386050	19850	19850	19850	19850	3
495	20240923	111800	1363326500	19820	19820	19850	19810	311
496	20240923	111700	1357163160	19850	19840	19850	19820	462
497	20240923	111600	1348001050	19850	19850	19850	19840	32
498	20240923	111500	1347365950	19840	19840	19840	19840	125
499	20240923	111400	1344885950	19840	19840	19840	19840	0
500	20240923	111300	1344885950	19840	19840	19840	19840	5
501	20240923	111200	1344786750	19840	19840	19840	19840	10
502	20240923	111100	1344588350	19830	19830	19830	19830	110
503	20240923	111000	1342407050	19830	19830	19830	19830	21
504	20240923	110900	1341990620	19820	19820	19820	19820	49
505	20240923	110800	1341019440	19840	19840	19840	19840	0
506	20240923	110700	1341019440	19840	19840	19840	19840	100
507	20240923	110600	1339035440	19830	19830	19830	19830	218
508	20240923	110500	1334712500	19830	19840	19840	19830	14
509	20240923	110400	1334434750	19830	19840	19840	19830	42
510	20240923	110300	1333601520	19840	19850	19850	19840	130
511	20240923	110200	1331022020	19840	19840	19840	19840	100
512	20240923	110100	1329038020	19850	19850	19850	19850	16
513	20240923	110000	1328720420	19850	19840	19850	19840	1682
514	20240923	105900	1295349450	19860	19860	19860	19840	5
515	20240923	105800	1295250190	19860	19860	19860	19860	5
516	20240923	105700	1295150890	19850	19850	19850	19850	101
517	20240923	105600	1293146040	19860	19850	19860	19850	101
518	20240923	105500	1291141180	19860	19850	19860	19840	35
519	20240923	105400	1290446620	19860	19860	19860	19850	77
520	20240923	105300	1288918150	19850	19860	19860	19850	85
521	20240923	105200	1287230440	19860	19850	19860	19850	867
522	20240923	105100	1270017350	19850	19840	19850	19840	101
523	20240923	105000	1268013500	19840	19850	19850	19840	57
524	20240923	104900	1266882600	19840	19840	19840	19840	100
525	20240923	104800	1264898600	19850	19850	19850	19850	0
526	20240923	104700	1264898600	19850	19850	19850	19850	2
527	20240923	104600	1264858900	19850	19850	19850	19850	0
528	20240923	104500	1264858900	19850	19850	19850	19850	0
529	20240923	104400	1264858900	19850	19830	19850	19830	156
530	20240923	104300	1261764410	19840	19820	19840	19820	602
531	20240923	104200	1249831420	19820	19830	19830	19820	434
532	20240923	104100	1241225210	19830	19850	19850	19830	102
533	20240923	104000	1239202510	19830	19830	19830	19830	426
534	20240923	103900	1230754930	19840	19840	19840	19840	610
535	20240923	103800	1218652530	19840	19850	19850	19840	8
536	20240923	103700	1218493760	19850	19850	19850	19840	106
537	20240923	103600	1216390660	19850	19850	19850	19850	324
538	20240923	103500	1209959260	19850	19860	19870	19850	89
539	20240923	103400	1208192210	19870	19860	19870	19860	539
540	20240923	103300	1197487280	19870	19870	19870	19870	50
541	20240923	103200	1196493780	19870	19860	19870	19850	159
542	20240923	103100	1193334600	19850	19870	19870	19850	133
543	20240923	103000	1190693190	19870	19860	19870	19850	303
544	20240923	102900	1184677840	19870	19860	19870	19860	239
545	20240923	102800	1179929360	19860	19850	19870	19850	32
546	20240923	102700	1179293940	19870	19870	19870	19870	0
547	20240923	102600	1179293940	19870	19850	19870	19840	981
548	20240923	102500	1159821620	19850	19840	19850	19840	399
549	20240923	102400	1151905000	19850	19850	19850	19850	163
550	20240923	102300	1148669450	19850	19850	19860	19850	37
551	20240923	102200	1147934950	19850	19850	19850	19840	113
552	20240923	102100	1145692300	19860	19860	19860	19850	26
553	20240923	102000	1145176170	19850	19850	19850	19850	15
554	20240923	101900	1144878420	19860	19860	19860	19840	156
555	20240923	101800	1141781260	19840	19840	19860	19840	125
556	20240923	101700	1139301040	19860	19840	19860	19840	975
557	20240923	101600	1119946300	19850	19850	19850	19840	240
558	20240923	101500	1115184670	19850	19850	19860	19850	46
559	20240923	101400	1114271300	19850	19860	19870	19840	1195
560	20240923	101300	1090540610	19860	19850	19870	19850	217
561	20240923	101200	1086233060	19870	19870	19870	19870	236
562	20240923	101100	1081543740	19870	19870	19870	19870	13
563	20240923	101000	1081285430	19870	19820	19870	19820	349
564	20240923	100900	1074356310	19860	19850	19870	19830	241
565	20240923	100800	1069569970	19850	19850	19850	19850	10
566	20240923	100700	1069371470	19850	19860	19860	19850	301
567	20240923	100600	1063396300	19870	19860	19870	19860	101
568	20240923	100500	1061390430	19870	19880	19880	19850	364
569	20240923	100400	1054157380	19870	19850	19870	19850	1117
570	20240923	100300	1031972630	19860	19840	19860	19840	577
571	20240923	100200	1020522530	19840	19840	19840	19840	51
572	20240923	100100	1019510690	19840	19840	19840	19820	270
573	20240923	100000	1014154150	19840	19840	19840	19820	106
574	20240923	095900	1012051950	19840	19840	19840	19840	7
575	20240923	095800	1011913070	19810	19840	19840	19810	832
576	20240923	095700	995423960	19840	19840	19840	19840	51
577	20240923	095600	994412120	19840	19840	19840	19830	61
578	20240923	095500	993202380	19830	19840	19850	19820	234
579	20240923	095400	988560420	19850	19850	19870	19840	869
580	20240923	095300	971313870	19860	19870	19880	19860	340
581	20240923	095200	964558350	19880	19870	19880	19870	680
582	20240923	095100	951044140	19870	19820	19880	19820	1134
583	20240923	095000	928536570	19820	19730	19820	19730	1737
584	20240923	094900	894186070	19760	19760	19760	19750	355
585	20240923	094800	887171470	19750	19720	19750	19720	193
586	20240923	094700	883363320	19740	19720	19750	19720	36
587	20240923	094600	882653310	19720	19720	19720	19720	19
588	20240923	094500	882278630	19710	19740	19750	19710	994
589	20240923	094400	862653860	19690	19730	19740	19690	486
590	20240923	094300	853077620	19730	19710	19740	19690	314
591	20240923	094200	846894350	19690	19710	19710	19690	325
592	20240923	094100	840492020	19710	19720	19720	19700	331
593	20240923	094000	833969030	19760	19760	19760	19760	1
594	20240923	093900	833949270	19750	19750	19780	19700	218
595	20240923	093800	829652580	19750	19760	19760	19750	250
596	20240923	093700	824713970	19780	19780	19780	19780	66
597	20240923	093600	823408490	19750	19790	19790	19750	709
598	20240923	093500	809405450	19800	19750	19800	19710	257
599	20240923	093400	804331400	19820	19820	19820	19750	322
600	20240923	093300	797965950	19830	19820	19830	19820	103
601	20240923	093200	795924480	19820	19820	19820	19820	75
602	20240923	093100	794437980	19800	19840	19840	19800	170
603	20240923	093000	791065740	19810	19840	19850	19810	676
604	20240923	092900	777664430	19840	19830	19850	19800	399
605	20240923	092800	769748210	19840	19800	19840	19800	129
606	20240923	092700	767191770	19780	19770	19780	19680	478
607	20240923	092600	757744320	19670	19770	19800	19660	1080
608	20240923	092500	736403890	19750	19720	19780	19630	2766
609	20240923	092400	681960860	19720	19730	19730	19700	213
610	20240923	092300	677760840	19730	19690	19730	19690	158
611	20240923	092200	674649100	19610	19700	19700	19610	87
612	20240923	092100	672941950	19610	19620	19700	19610	1946
613	20240923	092000	634753800	19620	19700	19700	19620	243
614	20240923	091900	629978030	19700	19690	19740	19690	1332
615	20240923	091800	603738130	19690	19660	19690	19660	383
616	20240923	091700	596207070	19660	19660	19660	19600	255
617	20240923	091600	591198140	19610	19670	19670	19610	924
618	20240923	091500	573047950	19670	19690	19690	19650	263
619	20240923	091400	567870360	19690	19700	19700	19640	176
620	20240923	091300	564410860	19700	19740	19740	19680	452
621	20240923	091200	555504240	19690	19680	19690	19620	1871
622	20240923	091100	518667110	19680	19580	19690	19580	3016
623	20240923	091000	459554620	19580	19530	19580	19520	1018
624	20240923	090900	439643400	19530	19570	19590	19500	2303
625	20240923	090800	394707790	19510	19620	19640	19510	4825
626	20240923	090700	300398410	19630	19640	19650	19630	718
627	20240923	090600	286299390	19640	19770	19770	19620	2144
628	20240923	090500	244182830	19680	19770	19770	19670	736
629	20240923	090400	229682550	19720	19770	19770	19700	1521
630	20240923	090300	199646930	19770	19750	19820	19750	1156
631	20240923	090200	176814260	19750	19780	19780	19750	2051
632	20240923	090100	136246890	19780	19780	19780	19680	717
633	20240923	090000	122121690	19690	19800	19800	19650	6144