KissMeData/126700/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	201400	2209086320	18710	18710	18710	18710	687
3	20240902	201300	2209086320	18710	18710	18710	18710	0
4	20240902	201200	2209086320	18710	18710	18710	18710	0
5	20240902	201100	2209086320	18710	18710	18710	18710	0
6	20240902	201000	2209086320	18710	18710	18710	18710	0
7	20240902	200900	2209086320	18710	18710	18710	18710	0
8	20240902	200800	2209086320	18710	18710	18710	18710	0
9	20240902	200700	2209086320	18710	18710	18710	18710	0
10	20240902	200600	2209086320	18710	18710	18710	18710	0
11	20240902	200500	2209086320	18710	18710	18710	18710	0
12	20240902	200400	2209086320	18710	18710	18710	18710	0
13	20240902	200300	2209086320	18710	18710	18710	18710	0
14	20240902	200200	2209086320	18710	18710	18710	18710	0
15	20240902	200100	2209086320	18710	18710	18710	18710	0
16	20240902	200000	2209086320	18710	18710	18710	18710	0
17	20240902	195900	2209086320	18710	18710	18710	18710	0
18	20240902	195800	2209086320	18710	18710	18710	18710	0
19	20240902	195700	2209086320	18710	18710	18710	18710	0
20	20240902	195600	2209086320	18710	18710	18710	18710	0
21	20240902	195500	2209086320	18710	18710	18710	18710	0
22	20240902	195400	2209086320	18710	18710	18710	18710	0
23	20240902	195300	2209086320	18710	18710	18710	18710	0
24	20240902	195200	2209086320	18710	18710	18710	18710	0
25	20240902	195100	2209086320	18710	18710	18710	18710	0
26	20240902	195000	2209086320	18710	18710	18710	18710	0
27	20240902	194900	2209086320	18710	18710	18710	18710	0
28	20240902	194800	2209086320	18710	18710	18710	18710	0
29	20240902	194700	2209086320	18710	18710	18710	18710	0
30	20240902	194600	2209086320	18710	18710	18710	18710	0
31	20240902	194500	2209086320	18710	18710	18710	18710	0
32	20240902	194400	2209086320	18710	18710	18710	18710	687
33	20240902	194300	2209086320	18710	18710	18710	18710	0
34	20240902	194200	2209086320	18710	18710	18710	18710	0
35	20240902	194100	2209086320	18710	18710	18710	18710	0
36	20240902	194000	2209086320	18710	18710	18710	18710	0
37	20240902	193900	2209086320	18710	18710	18710	18710	0
38	20240902	193800	2209086320	18710	18710	18710	18710	0
39	20240902	193700	2209086320	18710	18710	18710	18710	0
40	20240902	193600	2209086320	18710	18710	18710	18710	0
41	20240902	193500	2209086320	18710	18710	18710	18710	0
42	20240902	193400	2209086320	18710	18710	18710	18710	0
43	20240902	193300	2209086320	18710	18710	18710	18710	0
44	20240902	193200	2209086320	18710	18710	18710	18710	0
45	20240902	193100	2209086320	18710	18710	18710	18710	0
46	20240902	193000	2209086320	18710	18710	18710	18710	0
47	20240902	192900	2209086320	18710	18710	18710	18710	0
48	20240902	192800	2209086320	18710	18710	18710	18710	0
49	20240902	192700	2209086320	18710	18710	18710	18710	0
50	20240902	192600	2209086320	18710	18710	18710	18710	0
51	20240902	192500	2209086320	18710	18710	18710	18710	0
52	20240902	192400	2209086320	18710	18710	18710	18710	0
53	20240902	192300	2209086320	18710	18710	18710	18710	0
54	20240902	192200	2209086320	18710	18710	18710	18710	0
55	20240902	192100	2209086320	18710	18710	18710	18710	0
56	20240902	192000	2209086320	18710	18710	18710	18710	0
57	20240902	191900	2209086320	18710	18710	18710	18710	0
58	20240902	191800	2209086320	18710	18710	18710	18710	0
59	20240902	191700	2209086320	18710	18710	18710	18710	0
60	20240902	191600	2209086320	18710	18710	18710	18710	0
61	20240902	191500	2209086320	18710	18710	18710	18710	0
62	20240902	191400	2209086320	18710	18710	18710	18710	687
63	20240902	191300	2209086320	18710	18710	18710	18710	0
64	20240902	191200	2209086320	18710	18710	18710	18710	0
65	20240902	191100	2209086320	18710	18710	18710	18710	0
66	20240902	191000	2209086320	18710	18710	18710	18710	0
67	20240902	190900	2209086320	18710	18710	18710	18710	0
68	20240902	190800	2209086320	18710	18710	18710	18710	0
69	20240902	190700	2209086320	18710	18710	18710	18710	0
70	20240902	190600	2209086320	18710	18710	18710	18710	0
71	20240902	190500	2209086320	18710	18710	18710	18710	0
72	20240902	190400	2209086320	18710	18710	18710	18710	0
73	20240902	190300	2209086320	18710	18710	18710	18710	0
74	20240902	190200	2209086320	18710	18710	18710	18710	0
75	20240902	190100	2209086320	18710	18710	18710	18710	0
76	20240902	190000	2209086320	18710	18710	18710	18710	0
77	20240902	185900	2209086320	18710	18710	18710	18710	0
78	20240902	185800	2209086320	18710	18710	18710	18710	0
79	20240902	185700	2209086320	18710	18710	18710	18710	0
80	20240902	185600	2209086320	18710	18710	18710	18710	0
81	20240902	185500	2209086320	18710	18710	18710	18710	0
82	20240902	185400	2209086320	18710	18710	18710	18710	0
83	20240902	185300	2209086320	18710	18710	18710	18710	0
84	20240902	185200	2209086320	18710	18710	18710	18710	0
85	20240902	185100	2209086320	18710	18710	18710	18710	0
86	20240902	185000	2209086320	18710	18710	18710	18710	0
87	20240902	184900	2209086320	18710	18710	18710	18710	0
88	20240902	184800	2209086320	18710	18710	18710	18710	0
89	20240902	184700	2209086320	18710	18710	18710	18710	0
90	20240902	184600	2209086320	18710	18710	18710	18710	0
91	20240902	184500	2209086320	18710	18710	18710	18710	0
92	20240902	184400	2209086320	18710	18710	18710	18710	687
93	20240902	184300	2209086320	18710	18710	18710	18710	0
94	20240902	184200	2209086320	18710	18710	18710	18710	0
95	20240902	184100	2209086320	18710	18710	18710	18710	0
96	20240902	184000	2209086320	18710	18710	18710	18710	0
97	20240902	183900	2209086320	18710	18710	18710	18710	0
98	20240902	183800	2209086320	18710	18710	18710	18710	0
99	20240902	183700	2209086320	18710	18710	18710	18710	0
100	20240902	183600	2209086320	18710	18710	18710	18710	0
101	20240902	183500	2209086320	18710	18710	18710	18710	0
102	20240902	183400	2209086320	18710	18710	18710	18710	0
103	20240902	183300	2209086320	18710	18710	18710	18710	0
104	20240902	183200	2209086320	18710	18710	18710	18710	0
105	20240902	183100	2209086320	18710	18710	18710	18710	0
106	20240902	183000	2209086320	18710	18710	18710	18710	0
107	20240902	182900	2209086320	18710	18710	18710	18710	0
108	20240902	182800	2209086320	18710	18710	18710	18710	0
109	20240902	182700	2209086320	18710	18710	18710	18710	0
110	20240902	182600	2209086320	18710	18710	18710	18710	0
111	20240902	182500	2209086320	18710	18710	18710	18710	0
112	20240902	182400	2209086320	18710	18710	18710	18710	0
113	20240902	182300	2209086320	18710	18710	18710	18710	0
114	20240902	182200	2209086320	18710	18710	18710	18710	0
115	20240902	182100	2209086320	18710	18710	18710	18710	0
116	20240902	182000	2209086320	18710	18710	18710	18710	0
117	20240902	181900	2209086320	18710	18710	18710	18710	0
118	20240902	181800	2209086320	18710	18710	18710	18710	0
119	20240902	181700	2209086320	18710	18710	18710	18710	0
120	20240902	181600	2209086320	18710	18710	18710	18710	0
121	20240902	181500	2209086320	18710	18710	18710	18710	0
122	20240902	181400	2209086320	18710	18710	18710	18710	687
123	20240902	181300	2209086320	18710	18710	18710	18710	0
124	20240902	181200	2209086320	18710	18710	18710	18710	0
125	20240902	181100	2209086320	18710	18710	18710	18710	0
126	20240902	181000	2209086320	18710	18710	18710	18710	0
127	20240902	180900	2209086320	18710	18710	18710	18710	0
128	20240902	180800	2209086320	18710	18710	18710	18710	0
129	20240902	180700	2209086320	18710	18710	18710	18710	0
130	20240902	180600	2209086320	18710	18710	18710	18710	0
131	20240902	180500	2209086320	18710	18710	18710	18710	0
132	20240902	180400	2209086320	18710	18710	18710	18710	0
133	20240902	180300	2209086320	18710	18710	18710	18710	0
134	20240902	180200	2209086320	18710	18710	18710	18710	0
135	20240902	180100	2209086320	18710	18710	18710	18710	0
136	20240902	180000	2209086320	18710	18710	18710	18710	0
137	20240902	175900	2209086320	18710	18710	18710	18710	0
138	20240902	175800	2209086320	18710	18710	18710	18710	0
139	20240902	175700	2209086320	18710	18710	18710	18710	0
140	20240902	175600	2209086320	18710	18710	18710	18710	0
141	20240902	175500	2209086320	18710	18710	18710	18710	0
142	20240902	175400	2209086320	18710	18710	18710	18710	0
143	20240902	175300	2209086320	18710	18710	18710	18710	0
144	20240902	175200	2209086320	18710	18710	18710	18710	0
145	20240902	175100	2209086320	18710	18710	18710	18710	0
146	20240902	175000	2209086320	18710	18710	18710	18710	0
147	20240902	174900	2209086320	18710	18710	18710	18710	0
148	20240902	174800	2209086320	18710	18710	18710	18710	0
149	20240902	174700	2209086320	18710	18710	18710	18710	0
150	20240902	174600	2209086320	18710	18710	18710	18710	0
151	20240902	174500	2209086320	18710	18710	18710	18710	0
152	20240902	174400	2209086320	18710	18710	18710	18710	687
153	20240902	174300	2209086320	18710	18710	18710	18710	0
154	20240902	174200	2209086320	18710	18710	18710	18710	0
155	20240902	174100	2209086320	18710	18710	18710	18710	0
156	20240902	174000	2209086320	18710	18710	18710	18710	0
157	20240902	173900	2209086320	18710	18710	18710	18710	0
158	20240902	173800	2209086320	18710	18710	18710	18710	0
159	20240902	173700	2209086320	18710	18710	18710	18710	0
160	20240902	173600	2209086320	18710	18710	18710	18710	0
161	20240902	173500	2209086320	18710	18710	18710	18710	0
162	20240902	173400	2209086320	18710	18710	18710	18710	0
163	20240902	173300	2209086320	18710	18710	18710	18710	0
164	20240902	173200	2209086320	18710	18710	18710	18710	0
165	20240902	173100	2209086320	18710	18710	18710	18710	0
166	20240902	173000	2209086320	18710	18710	18710	18710	0
167	20240902	172900	2209086320	18710	18710	18710	18710	0
168	20240902	172800	2209086320	18710	18710	18710	18710	0
169	20240902	172700	2209086320	18710	18710	18710	18710	0
170	20240902	172600	2209086320	18710	18710	18710	18710	0
171	20240902	172500	2209086320	18710	18710	18710	18710	0
172	20240902	172400	2209086320	18710	18710	18710	18710	0
173	20240902	172300	2209086320	18710	18710	18710	18710	0
174	20240902	172200	2209086320	18710	18710	18710	18710	0
175	20240902	172100	2209086320	18710	18710	18710	18710	0
176	20240902	172000	2209086320	18710	18710	18710	18710	0
177	20240902	171900	2209086320	18710	18710	18710	18710	0
178	20240902	171800	2209086320	18710	18710	18710	18710	0
179	20240902	171700	2209086320	18710	18710	18710	18710	0
180	20240902	171600	2209086320	18710	18710	18710	18710	0
181	20240902	171500	2209086320	18710	18710	18710	18710	0
182	20240902	171400	2209086320	18710	18710	18710	18710	687
183	20240902	171300	2209086320	18710	18710	18710	18710	0
184	20240902	171200	2209086320	18710	18710	18710	18710	0
185	20240902	171100	2209086320	18710	18710	18710	18710	0
186	20240902	171000	2209086320	18710	18710	18710	18710	0
187	20240902	170900	2209086320	18710	18710	18710	18710	0
188	20240902	170800	2209086320	18710	18710	18710	18710	0
189	20240902	170700	2209086320	18710	18710	18710	18710	0
190	20240902	170600	2209086320	18710	18710	18710	18710	0
191	20240902	170500	2209086320	18710	18710	18710	18710	0
192	20240902	170400	2209086320	18710	18710	18710	18710	0
193	20240902	170300	2209086320	18710	18710	18710	18710	0
194	20240902	170200	2209086320	18710	18710	18710	18710	0
195	20240902	170100	2209086320	18710	18710	18710	18710	0
196	20240902	170000	2209086320	18710	18710	18710	18710	0
197	20240902	165900	2209086320	18710	18710	18710	18710	0
198	20240902	165800	2209086320	18710	18710	18710	18710	0
199	20240902	165700	2209086320	18710	18710	18710	18710	0
200	20240902	165600	2209086320	18710	18710	18710	18710	0
201	20240902	165500	2209086320	18710	18710	18710	18710	0
202	20240902	165400	2209086320	18710	18710	18710	18710	0
203	20240902	165300	2209086320	18710	18710	18710	18710	0
204	20240902	165200	2209086320	18710	18710	18710	18710	0
205	20240902	165100	2209086320	18710	18710	18710	18710	0
206	20240902	165000	2209086320	18710	18710	18710	18710	0
207	20240902	164900	2209086320	18710	18710	18710	18710	0
208	20240902	164800	2209086320	18710	18710	18710	18710	0
209	20240902	164700	2209086320	18710	18710	18710	18710	0
210	20240902	164600	2209086320	18710	18710	18710	18710	0
211	20240902	164500	2209086320	18710	18710	18710	18710	0
212	20240902	164400	2209086320	18710	18710	18710	18710	687
213	20240902	164300	2209086320	18710	18710	18710	18710	0
214	20240902	164200	2209086320	18710	18710	18710	18710	0
215	20240902	164100	2209086320	18710	18710	18710	18710	0
216	20240902	164000	2209086320	18710	18710	18710	18710	0
217	20240902	163900	2209086320	18710	18710	18710	18710	0
218	20240902	163800	2209086320	18710	18710	18710	18710	0
219	20240902	163700	2209086320	18710	18710	18710	18710	0
220	20240902	163600	2209086320	18710	18710	18710	18710	0
221	20240902	163500	2209086320	18710	18710	18710	18710	0
222	20240902	163400	2209086320	18710	18710	18710	18710	0
223	20240902	163300	2209086320	18710	18710	18710	18710	0
224	20240902	163200	2209086320	18710	18710	18710	18710	0
225	20240902	163100	2209086320	18710	18710	18710	18710	0
226	20240902	163000	2209086320	18710	18710	18710	18710	0
227	20240902	162900	2209086320	18710	18710	18710	18710	0
228	20240902	162800	2209086320	18710	18710	18710	18710	0
229	20240902	162700	2209086320	18710	18710	18710	18710	0
230	20240902	162600	2209086320	18710	18710	18710	18710	0
231	20240902	162500	2209086320	18710	18710	18710	18710	0
232	20240902	162400	2209086320	18710	18710	18710	18710	0
233	20240902	162300	2209086320	18710	18710	18710	18710	0
234	20240902	162200	2209086320	18710	18710	18710	18710	0
235	20240902	162100	2209086320	18710	18710	18710	18710	0
236	20240902	162000	2209086320	18710	18710	18710	18710	0
237	20240902	161900	2209086320	18710	18710	18710	18710	0
238	20240902	161800	2209086320	18710	18710	18710	18710	0
239	20240902	161700	2209086320	18710	18710	18710	18710	0
240	20240902	161600	2209086320	18710	18710	18710	18710	0
241	20240902	161500	2209086320	18710	18710	18710	18710	0
242	20240902	161400	2209086320	18710	18710	18710	18710	687
243	20240902	161300	2209086320	18710	18710	18710	18710	0
244	20240902	161200	2209086320	18710	18710	18710	18710	0
245	20240902	161100	2209086320	18710	18710	18710	18710	0
246	20240902	161000	2209086320	18710	18710	18710	18710	0
247	20240902	160900	2209086320	18710	18710	18710	18710	0
248	20240902	160800	2209086320	18710	18710	18710	18710	0
249	20240902	160700	2209086320	18710	18710	18710	18710	0
250	20240902	160600	2209086320	18710	18710	18710	18710	0
251	20240902	160500	2209086320	18710	18710	18710	18710	0
252	20240902	160400	2209086320	18710	18710	18710	18710	0
253	20240902	160300	2209086320	18710	18710	18710	18710	0
254	20240902	160200	2209086320	18710	18710	18710	18710	0
255	20240902	160100	2209086320	18710	18710	18710	18710	0
256	20240902	160000	2209086320	18710	18710	18710	18710	0
257	20240902	155900	2209086320	18710	18710	18710	18710	0
258	20240902	155800	2209086320	18710	18710	18710	18710	0
259	20240902	155700	2209086320	18710	18710	18710	18710	0
260	20240902	155600	2209086320	18710	18710	18710	18710	0
261	20240902	155500	2209086320	18710	18710	18710	18710	0
262	20240902	155400	2209086320	18710	18710	18710	18710	0
263	20240902	155300	2209086320	18710	18710	18710	18710	0
264	20240902	155200	2209086320	18710	18710	18710	18710	0
265	20240902	155100	2209086320	18710	18710	18710	18710	0
266	20240902	155000	2209086320	18710	18710	18710	18710	0
267	20240902	154900	2209086320	18710	18710	18710	18710	0
268	20240902	154800	2209086320	18710	18710	18710	18710	0
269	20240902	154700	2209086320	18710	18710	18710	18710	0
270	20240902	154600	2209086320	18710	18710	18710	18710	0
271	20240902	154500	2209086320	18710	18710	18710	18710	0
272	20240902	154400	2209086320	18710	18710	18710	18710	687
273	20240902	154300	2209086320	18710	18710	18710	18710	0
274	20240902	154200	2209086320	18710	18710	18710	18710	0
275	20240902	154100	2209086320	18710	18710	18710	18710	0
276	20240902	154000	2209086320	18710	18710	18710	18710	0
277	20240902	153900	2209086320	18710	18710	18710	18710	0
278	20240902	153800	2209086320	18710	18710	18710	18710	0
279	20240902	153700	2209086320	18710	18710	18710	18710	0
280	20240902	153600	2209086320	18710	18710	18710	18710	0
281	20240902	153500	2209086320	18710	18710	18710	18710	0
282	20240902	153400	2209086320	18710	18710	18710	18710	0
283	20240902	153300	2209086320	18710	18710	18710	18710	0
284	20240902	153200	2209086320	18710	18710	18710	18710	0
285	20240902	153100	2209086320	18710	18710	18710	18710	0
286	20240902	153000	2209086320	18710	18710	18710	18710	687
287	20240902	152900	2196232550	18700	18700	18700	18700	0
288	20240902	152800	2196232550	18700	18700	18700	18700	0
289	20240902	152700	2196232550	18700	18700	18700	18700	0
290	20240902	152600	2196232550	18700	18700	18700	18700	0
291	20240902	152500	2196232550	18700	18700	18700	18700	0
292	20240902	152400	2196232550	18700	18700	18700	18700	0
293	20240902	152300	2196232550	18700	18700	18700	18700	0
294	20240902	152200	2196232550	18700	18700	18700	18700	0
295	20240902	152100	2196232550	18700	18700	18700	18700	0
296	20240902	152000	2196232550	18700	18700	18700	18700	0
297	20240902	151900	2196232550	18700	18660	18700	18660	196
298	20240902	151800	2192571390	18640	18630	18640	18630	534
299	20240902	151700	2182620630	18640	18640	18640	18640	50
300	20240902	151600	2181688630	18640	18640	18640	18630	39
301	20240902	151500	2180961750	18640	18640	18640	18640	61
302	20240902	151400	2179824710	18640	18640	18640	18630	178
303	20240902	151300	2176508490	18640	18660	18660	18630	378
304	20240902	151200	2169465000	18660	18660	18660	18650	443
305	20240902	151100	2161202980	18660	18660	18660	18650	124
306	20240902	151000	2158889150	18660	18660	18660	18650	11
307	20240902	150900	2158683900	18660	18660	18670	18640	700
308	20240902	150800	2145626440	18670	18670	18670	18650	658
309	20240902	150700	2133348770	18660	18660	18660	18650	51
310	20240902	150600	2132397410	18660	18670	18670	18660	22
311	20240902	150500	2131986730	18630	18670	18670	18630	274
312	20240902	150400	2126876770	18670	18670	18670	18670	22
313	20240902	150300	2126466030	18680	18690	18690	18660	409
314	20240902	150200	2118831700	18690	18690	18690	18690	16
315	20240902	150100	2118532660	18690	18700	18700	18690	21
316	20240902	150000	2118140150	18690	18700	18700	18690	112
317	20240902	145900	2116046740	18700	18700	18700	18700	11
318	20240902	145800	2115841040	18700	18700	18700	18700	74
319	20240902	145700	2114457240	18700	18700	18700	18690	102
320	20240902	145600	2112550440	18690	18700	18700	18690	21
321	20240902	145500	2112157840	18700	18690	18700	18690	561
322	20240902	145400	2101672450	18700	18710	18710	18700	55
323	20240902	145300	2100643830	18700	18710	18710	18700	19
324	20240902	145200	2100288380	18710	18710	18710	18710	11
325	20240902	145100	2100082570	18700	18710	18710	18700	189
326	20240902	145000	2096548170	18710	18710	18710	18700	147
327	20240902	144900	2093799170	18710	18710	18710	18710	24
328	20240902	144800	2093350130	18710	18710	18720	18710	367
329	20240902	144700	2086483530	18720	18720	18720	18710	99
330	20240902	144600	2084630750	18720	18720	18720	18710	251
331	20240902	144500	2079934340	18720	18720	18720	18710	120
332	20240902	144400	2077688230	18720	18740	18740	18720	413
333	20240902	144300	2069955370	18740	18750	18750	18740	130
334	20240902	144200	2067518540	18750	18760	18760	18750	15
335	20240902	144100	2067237260	18750	18750	18760	18740	94
336	20240902	144000	2065474720	18740	18740	18750	18740	874
337	20240902	143900	2049095760	18730	18720	18730	18710	1516
338	20240902	143800	2020717290	18720	18720	18720	18710	138
339	20240902	143700	2018134190	18710	18700	18720	18700	1269
340	20240902	143600	1994393010	18700	18690	18700	18690	150
341	20240902	143500	1991588360	18700	18660	18700	18660	2108
342	20240902	143400	1952217180	18650	18660	18660	18650	20
343	20240902	143300	1951844080	18650	18640	18650	18640	583
344	20240902	143200	1940976900	18640	18640	18640	18640	12
345	20240902	143100	1940753220	18640	18640	18640	18640	11
346	20240902	143000	1940548180	18640	18640	18640	18640	11
347	20240902	142900	1940343140	18640	18630	18640	18620	382
348	20240902	142800	1933226570	18630	18630	18630	18630	10
349	20240902	142700	1933040270	18630	18630	18630	18630	41
350	20240902	142600	1932276440	18630	18630	18630	18620	450
351	20240902	142500	1923897360	18630	18640	18640	18630	191
352	20240902	142400	1920339010	18640	18630	18640	18630	49
353	20240902	142300	1919426040	18630	18630	18630	18630	1009
354	20240902	142200	1900628370	18630	18620	18630	18620	112
355	20240902	142100	1898542830	18620	18620	18630	18620	575
356	20240902	142000	1887836300	18620	18610	18620	18610	153
357	20240902	141900	1884988900	18600	18590	18600	18580	1061
358	20240902	141800	1865261360	18590	18590	18590	18590	61
359	20240902	141700	1864127370	18590	18590	18590	18590	11
360	20240902	141600	1863922880	18590	18600	18600	18590	16
361	20240902	141500	1863625330	18600	18600	18600	18600	13
362	20240902	141400	1863383530	18600	18590	18600	18590	9
363	20240902	141300	1863216180	18590	18610	18610	18590	966
364	20240902	141200	1845248980	18610	18600	18610	18600	136
365	20240902	141100	1842719310	18600	18590	18610	18590	1136
366	20240902	141000	1821592680	18590	18590	18590	18590	11
367	20240902	140900	1821388190	18590	18590	18590	18580	111
368	20240902	140800	1819325200	18590	18590	18590	18580	85
369	20240902	140700	1817745290	18590	18590	18590	18590	75
370	20240902	140600	1816351040	18590	18590	18590	18590	11
371	20240902	140500	1816146550	18590	18590	18590	18590	10
372	20240902	140400	1815960650	18590	18590	18590	18590	109
373	20240902	140300	1813934340	18590	18590	18590	18590	98
374	20240902	140200	1812112520	18590	18590	18590	18590	12
375	20240902	140100	1811889440	18590	18590	18600	18590	19
376	20240902	140000	1811536220	18590	18590	18600	18580	978
377	20240902	135900	1793355500	18590	18580	18590	18580	18
378	20240902	135800	1793020990	18580	18570	18590	18570	1510
379	20240902	135700	1764971790	18570	18570	18570	18570	1133
380	20240902	135600	1743931980	18570	18570	18570	18570	52
381	20240902	135500	1742966340	18570	18570	18570	18560	141
382	20240902	135400	1740348970	18570	18570	18570	18560	110
383	20240902	135300	1738307140	18570	18570	18570	18570	118
384	20240902	135200	1736115880	18570	18570	18570	18570	11
385	20240902	135100	1735911610	18560	18570	18570	18550	151
386	20240902	135000	1733110410	18570	18570	18570	18570	5
387	20240902	134900	1733017560	18560	18560	18560	18560	190
388	20240902	134800	1729491160	18560	18570	18570	18560	196
389	20240902	134700	1725853300	18570	18570	18570	18570	113
390	20240902	134600	1723754890	18560	18560	18560	18560	0
391	20240902	134500	1723754890	18560	18560	18560	18560	0
392	20240902	134400	1723754890	18560	18560	18560	18560	0
393	20240902	134300	1723754890	18560	18560	18560	18560	0
394	20240902	134200	1723754890	18560	18560	18560	18560	0
395	20240902	134100	1723754890	18560	18560	18560	18560	53
396	20240902	134000	1722771210	18560	18570	18570	18560	130
397	20240902	133900	1720357910	18570	18570	18570	18570	0
398	20240902	133800	1720357910	18570	18570	18570	18570	0
399	20240902	133700	1720357910	18570	18570	18570	18570	19
400	20240902	133600	1720005080	18560	18560	18560	18560	50
401	20240902	133500	1719077080	18560	18560	18560	18560	1
402	20240902	133400	1719058520	18560	18560	18560	18560	28
403	20240902	133300	1718538840	18560	18560	18560	18560	10
404	20240902	133200	1718353240	18560	18560	18560	18560	9
405	20240902	133100	1718186200	18560	18560	18560	18560	0
406	20240902	133000	1718186200	18560	18560	18560	18560	0
407	20240902	132900	1718186200	18560	18560	18560	18560	1
408	20240902	132800	1718167640	18550	18550	18550	18550	100
409	20240902	132700	1716312640	18580	18580	18580	18570	386
410	20240902	132600	1709140860	18580	18580	18580	18580	67
411	20240902	132500	1707896000	18580	18580	18580	18580	4
412	20240902	132400	1707821680	18550	18550	18550	18550	1
413	20240902	132300	1707803130	18580	18580	18580	18580	20
414	20240902	132200	1707431530	18550	18550	18550	18550	400
415	20240902	132100	1700011530	18550	18550	18550	18550	0
416	20240902	132000	1700011530	18550	18550	18550	18550	0
417	20240902	131900	1700011530	18550	18550	18550	18550	0
418	20240902	131800	1700011530	18550	18550	18550	18550	0
419	20240902	131700	1700011530	18550	18550	18550	18550	1
420	20240902	131600	1699992980	18550	18560	18560	18550	75
421	20240902	131500	1698601620	18580	18580	18580	18580	0
422	20240902	131400	1698601620	18580	18560	18580	18560	1696
423	20240902	131300	1667093860	18550	18550	18550	18550	0
424	20240902	131200	1667093860	18550	18550	18550	18550	29
425	20240902	131100	1666555910	18580	18560	18580	18560	4
426	20240902	131000	1666481630	18580	18580	18580	18580	0
427	20240902	130900	1666481630	18580	18580	18580	18580	50
428	20240902	130800	1665552630	18550	18550	18550	18550	11
429	20240902	130700	1665348580	18570	18570	18570	18570	0
430	20240902	130600	1665348580	18570	18570	18570	18570	0
431	20240902	130500	1665348580	18570	18540	18570	18540	835
432	20240902	130400	1649857180	18540	18540	18540	18540	0
433	20240902	130300	1649857180	18540	18540	18540	18540	0
434	20240902	130200	1649857180	18540	18540	18540	18540	0
435	20240902	130100	1649857180	18540	18540	18550	18540	171
436	20240902	130000	1646686180	18540	18540	18540	18540	0
437	20240902	125900	1646686180	18540	18540	18540	18540	106
438	20240902	125800	1644720940	18550	18550	18550	18550	0
439	20240902	125700	1644720940	18550	18550	18550	18540	334
440	20240902	125600	1638526180	18550	18550	18550	18550	6
441	20240902	125500	1638414880	18550	18550	18550	18550	178
442	20240902	125400	1635112980	18550	18560	18560	18550	559
443	20240902	125300	1624738090	18560	18540	18560	18540	1219
444	20240902	125200	1602131820	18540	18540	18540	18540	10
445	20240902	125100	1601946420	18540	18540	18540	18540	30
446	20240902	125000	1601390220	18540	18540	18540	18540	1
447	20240902	124900	1601371680	18530	18530	18530	18530	860
448	20240902	124800	1585435880	18530	18530	18530	18530	10
449	20240902	124700	1585250580	18530	18530	18530	18530	11
450	20240902	124600	1585046750	18530	18530	18530	18530	60
451	20240902	124500	1583934950	18530	18530	18530	18520	118
452	20240902	124400	1581748510	18520	18520	18530	18520	279
453	20240902	124300	1576581230	18530	18530	18530	18530	0
454	20240902	124200	1576581230	18530	18530	18530	18530	514
455	20240902	124100	1567056810	18540	18540	18540	18540	1
456	20240902	124000	1567038270	18540	18540	18540	18540	1
457	20240902	123900	1567019730	18540	18540	18540	18540	275
458	20240902	123800	1561921230	18540	18540	18540	18540	300
459	20240902	123700	1556359230	18540	18540	18540	18540	1
460	20240902	123600	1556340690	18530	18530	18530	18530	29
461	20240902	123500	1555803320	18540	18540	18540	18540	1
462	20240902	123400	1555784780	18540	18540	18540	18540	0
463	20240902	123300	1555784780	18540	18540	18540	18540	50
464	20240902	123200	1554857780	18540	18520	18540	18520	854
465	20240902	123100	1539039340	18510	18510	18510	18510	0
466	20240902	123000	1539039340	18510	18510	18510	18510	100
467	20240902	122900	1537188340	18520	18520	18520	18520	0
468	20240902	122800	1537188340	18520	18510	18520	18510	1155
469	20240902	122700	1515808710	18510	18510	18510	18510	1
470	20240902	122600	1515790200	18510	18510	18510	18510	1
471	20240902	122500	1515771690	18510	18510	18510	18510	46
472	20240902	122400	1514920230	18510	18510	18510	18510	0
473	20240902	122300	1514920230	18510	18500	18510	18500	102
474	20240902	122200	1513033220	18510	18510	18510	18510	1
475	20240902	122100	1513014710	18510	18510	18510	18510	273
476	20240902	122000	1507961480	18520	18520	18520	18520	137
477	20240902	121900	1505424240	18530	18540	18540	18530	136
478	20240902	121800	1502904150	18530	18530	18530	18530	0
479	20240902	121700	1502904150	18530	18530	18530	18530	28
480	20240902	121600	1502385310	18540	18540	18540	18540	10
481	20240902	121500	1502199910	18530	18540	18540	18530	7
482	20240902	121400	1502070160	18540	18540	18540	18540	11
483	20240902	121300	1501866220	18540	18540	18540	18540	20
484	20240902	121200	1501495420	18550	18550	18550	18550	0
485	20240902	121100	1501495420	18550	18550	18550	18550	211
486	20240902	121000	1497581370	18550	18560	18560	18550	224
487	20240902	120900	1493426070	18550	18520	18560	18520	718
488	20240902	120800	1480124590	18510	18510	18510	18510	7
489	20240902	120700	1479995020	18520	18520	18520	18520	8
490	20240902	120600	1479846860	18510	18510	18510	18510	0
491	20240902	120500	1479846860	18510	18500	18510	18500	606
492	20240902	120400	1468633140	18500	18500	18500	18500	2
493	20240902	120300	1468596140	18500	18500	18500	18500	2
494	20240902	120200	1468559140	18500	18500	18500	18500	0
495	20240902	120100	1468559140	18500	18500	18500	18500	101
496	20240902	120000	1466690640	18450	18450	18450	18450	0
497	20240902	115900	1466690640	18450	18460	18460	18450	192
498	20240902	115800	1463147240	18460	18470	18470	18460	416
499	20240902	115700	1455467850	18460	18490	18500	18460	1269
500	20240902	115600	1431994390	18490	18490	18490	18490	50
501	20240902	115500	1431069890	18460	18460	18490	18460	133
502	20240902	115400	1428614680	18490	18490	18490	18490	10
503	20240902	115300	1428429780	18500	18470	18500	18470	1875
504	20240902	115200	1393771490	18470	18470	18470	18470	1
505	20240902	115100	1393753020	18470	18480	18480	18470	32
506	20240902	115000	1393161970	18480	18480	18480	18480	0
507	20240902	114900	1393161970	18480	18480	18480	18480	0
508	20240902	114800	1393161970	18480	18480	18480	18480	0
509	20240902	114700	1393161970	18480	18480	18480	18480	110
510	20240902	114600	1391129170	18480	18480	18480	18480	0
511	20240902	114500	1391129170	18480	18470	18480	18470	609
512	20240902	114400	1379880640	18470	18470	18470	18470	2
513	20240902	114300	1379843700	18470	18470	18470	18470	1
514	20240902	114200	1379825230	18470	18450	18470	18450	1292
515	20240902	114100	1355985050	18440	18440	18440	18440	28
516	20240902	114000	1355468730	18440	18440	18450	18440	36
517	20240902	113900	1354804840	18440	18440	18440	18440	11
518	20240902	113800	1354602000	18430	18430	18430	18430	0
519	20240902	113700	1354602000	18430	18430	18430	18430	0
520	20240902	113600	1354602000	18430	18430	18430	18430	0
521	20240902	113500	1354602000	18430	18430	18430	18430	237
522	20240902	113400	1350234090	18440	18440	18440	18440	0
523	20240902	113300	1350234090	18440	18450	18450	18430	191
524	20240902	113200	1346713660	18440	18440	18440	18440	0
525	20240902	113100	1346713660	18440	18440	18440	18440	162
526	20240902	113000	1343726380	18450	18440	18450	18440	154
527	20240902	112900	1340886590	18450	18450	18450	18450	17
528	20240902	112800	1340572940	18460	18450	18460	18450	515
529	20240902	112700	1331071040	18460	18460	18460	18460	123
530	20240902	112600	1328800460	18450	18450	18450	18450	404
531	20240902	112500	1321346660	18460	18460	18460	18450	385
532	20240902	112400	1314243270	18460	18460	18460	18460	0
533	20240902	112300	1314243270	18460	18460	18460	18460	160
534	20240902	112200	1311289670	18460	18460	18460	18460	151
535	20240902	112100	1308502210	18470	18470	18470	18470	57
536	20240902	112000	1307449420	18470	18470	18470	18470	3
537	20240902	111900	1307394010	18460	18460	18460	18460	11
538	20240902	111800	1307190950	18450	18460	18460	18450	208
539	20240902	111700	1303351760	18470	18480	18480	18470	45
540	20240902	111600	1302520430	18480	18480	18480	18480	1
541	20240902	111500	1302501950	18460	18470	18470	18460	35
542	20240902	111400	1301855670	18470	18470	18470	18470	5
543	20240902	111300	1301763320	18470	18480	18480	18470	451
544	20240902	111200	1293431350	18480	18480	18480	18480	50
545	20240902	111100	1292507350	18490	18470	18490	18470	12
546	20240902	111000	1292285690	18470	18470	18470	18470	0
547	20240902	110900	1292285690	18470	18490	18490	18470	12
548	20240902	110800	1292064010	18490	18500	18500	18490	11
549	20240902	110700	1291860520	18470	18480	18490	18470	1073
550	20240902	110600	1272024750	18480	18480	18480	18480	5
551	20240902	110500	1271932350	18480	18480	18480	18480	59
552	20240902	110400	1270842030	18480	18490	18490	18480	64
553	20240902	110300	1269658870	18480	18480	18480	18480	130
554	20240902	110200	1267256470	18480	18480	18480	18480	0
555	20240902	110100	1267256470	18480	18510	18510	18480	403
556	20240902	110000	1259802330	18510	18520	18520	18510	114
557	20240902	105900	1257691920	18520	18520	18520	18520	5
558	20240902	105800	1257599320	18510	18510	18510	18510	2
559	20240902	105700	1257562300	18500	18500	18500	18500	200
560	20240902	105600	1253862300	18500	18490	18500	18470	813
561	20240902	105500	1238825130	18480	18480	18480	18480	168
562	20240902	105400	1235720490	18470	18470	18480	18470	91
563	20240902	105300	1234039620	18470	18470	18470	18470	79
564	20240902	105200	1232580490	18480	18480	18480	18480	13
565	20240902	105100	1232340250	18480	18520	18520	18480	4692
566	20240902	105000	1145511110	18520	18530	18540	18520	611
567	20240902	104900	1134189460	18530	18530	18530	18530	0
568	20240902	104800	1134189460	18530	18530	18530	18530	1
569	20240902	104700	1134170930	18560	18560	18560	18560	20
570	20240902	104600	1133799730	18560	18530	18560	18530	720
571	20240902	104500	1120458100	18530	18530	18530	18530	273
572	20240902	104400	1115399410	18530	18530	18530	18530	550
573	20240902	104300	1105207910	18530	18560	18570	18530	2889
574	20240902	104200	1051626990	18570	18560	18570	18560	126
575	20240902	104100	1049288410	18560	18560	18560	18560	103
576	20240902	104000	1047376730	18570	18580	18580	18570	13
577	20240902	103900	1047135300	18580	18570	18580	18570	55
578	20240902	103800	1046113650	18580	18570	18580	18570	571
579	20240902	103700	1035509980	18570	18560	18570	18560	600
580	20240902	103600	1024373470	18570	18570	18570	18560	1603
581	20240902	103500	994605770	18570	18570	18570	18570	233
582	20240902	103400	990278960	18570	18560	18570	18560	539
583	20240902	103300	980269740	18560	18570	18580	18560	413
584	20240902	103200	972601390	18570	18570	18570	18560	460
585	20240902	103100	964062250	18570	18570	18570	18570	117
586	20240902	103000	961889560	18570	18570	18570	18570	367
587	20240902	102900	955074370	18570	18570	18570	18570	22
588	20240902	102800	954665830	18570	18570	18570	18570	376
589	20240902	102700	947683510	18560	18560	18560	18560	10
590	20240902	102600	947497910	18560	18560	18560	18560	101
591	20240902	102500	945623350	18570	18570	18570	18570	0
592	20240902	102400	945623350	18570	18580	18580	18570	542
593	20240902	102300	935556950	18590	18590	18590	18590	1
594	20240902	102200	935538360	18580	18580	18580	18580	0
595	20240902	102100	935538360	18580	18580	18580	18580	0
596	20240902	102000	935538360	18580	18580	18580	18580	7
597	20240902	101900	935408300	18590	18580	18590	18580	515
598	20240902	101800	925838090	18580	18570	18580	18570	117
599	20240902	101700	923664900	18570	18580	18580	18570	14
600	20240902	101600	923404850	18580	18580	18580	18580	10
601	20240902	101500	923219050	18560	18560	18560	18560	534
602	20240902	101400	913308010	18560	18560	18560	18560	31
603	20240902	101300	912732650	18550	18550	18550	18550	0
604	20240902	101200	912732650	18550	18550	18550	18550	0
605	20240902	101100	912732650	18550	18550	18550	18550	101
606	20240902	101000	910859100	18550	18550	18550	18550	0
607	20240902	100900	910859100	18550	18550	18550	18550	20
608	20240902	100800	910488100	18550	18560	18560	18550	527
609	20240902	100700	900709270	18560	18560	18560	18560	443
610	20240902	100600	892487190	18550	18550	18560	18550	76
611	20240902	100500	891077370	18560	18560	18560	18560	42
612	20240902	100400	890297850	18560	18560	18560	18560	30
613	20240902	100300	889741050	18560	18530	18560	18530	983
614	20240902	100200	871520310	18550	18560	18560	18540	1367
615	20240902	100100	846162750	18560	18560	18560	18550	66
616	20240902	100000	844938040	18560	18560	18620	18560	30
617	20240902	095900	844381180	18560	18560	18560	18560	899
618	20240902	095800	827695740	18560	18590	18590	18560	2303
619	20240902	095700	784917800	18590	18590	18590	18590	100
620	20240902	095600	783058800	18580	18580	18580	18580	0
621	20240902	095500	783058800	18580	18580	18580	18580	0
622	20240902	095400	783058800	18580	18590	18590	18580	20
623	20240902	095300	782687180	18580	18590	18590	18580	763
624	20240902	095200	768510330	18590	18590	18590	18590	61
625	20240902	095100	767376340	18590	18590	18590	18590	200
626	20240902	095000	763658340	18590	18620	18640	18590	1012
627	20240902	094900	744806350	18620	18620	18620	18620	5
628	20240902	094800	744713250	18620	18630	18630	18580	875
629	20240902	094700	728444150	18610	18630	18630	18610	36
630	20240902	094600	727774170	18600	18640	18640	18600	30
631	20240902	094500	727216130	18590	18640	18640	18590	1143
632	20240902	094400	705956850	18610	18620	18620	18610	732
633	20240902	094300	692334290	18620	18640	18640	18620	816
634	20240902	094200	677137310	18640	18680	18680	18640	219
635	20240902	094100	673054980	18650	18680	18680	18650	65
636	20240902	094000	671841080	18660	18650	18660	18650	235
637	20240902	093900	667458070	18650	18650	18650	18650	1
638	20240902	093800	667439420	18650	18670	18670	18650	642
639	20240902	093700	655463200	18660	18670	18670	18660	50
640	20240902	093600	654530100	18670	18670	18670	18670	217
641	20240902	093500	650478710	18670	18670	18670	18670	0
642	20240902	093400	650478710	18670	18670	18670	18670	0
643	20240902	093300	650478710	18670	18670	18670	18670	20
644	20240902	093200	650105310	18680	18670	18680	18670	29
645	20240902	093100	649563840	18660	18630	18670	18620	327
646	20240902	093000	643471140	18630	18630	18630	18630	30
647	20240902	092900	642912240	18610	18630	18630	18610	298
648	20240902	092800	637363880	18620	18650	18650	18620	513
649	20240902	092700	627801540	18650	18690	18690	18650	1749
650	20240902	092600	595146230	18700	18740	18740	18700	2190
651	20240902	092500	554180960	18730	18770	18770	18730	4597
652	20240902	092400	467987100	18770	18770	18770	18770	12
653	20240902	092300	467761860	18770	18780	18780	18770	39
654	20240902	092200	467029450	18780	18710	18780	18710	3
655	20240902	092100	466973250	18700	18710	18710	18700	50
656	20240902	092000	466038030	18710	18700	18710	18700	220
657	20240902	091900	461923750	18700	18740	18740	18690	27
658	20240902	091800	461418520	18790	18790	18790	18680	190
659	20240902	091700	457856200	18790	18710	18790	18680	1870
660	20240902	091600	422782280	18800	18660	18800	18660	1509
661	20240902	091500	394611200	18640	18580	18640	18580	1858
662	20240902	091400	360045550	18600	18600	18600	18580	575
663	20240902	091300	349356610	18600	18590	18600	18590	467
664	20240902	091200	340671470	18590	18580	18590	18580	219
665	20240902	091100	336601040	18590	18590	18590	18590	12
666	20240902	091000	336377960	18600	18590	18600	18570	1693
667	20240902	090900	304904460	18600	18590	18600	18580	1692
668	20240902	090800	273437950	18590	18610	18610	18590	1220
669	20240902	090700	250755020	18600	18610	18610	18600	188
670	20240902	090600	247256370	18600	18610	18620	18600	71
671	20240902	090500	245935390	18620	18620	18620	18590	1158
672	20240902	090400	224388560	18620	18620	18620	18610	977
673	20240902	090300	206201540	18620	18740	18740	18610	3487
674	20240902	090200	141078470	18750	18750	18760	18750	427
675	20240902	090100	133070450	18730	18730	18730	18730	353
676	20240902	090000	126458760	18730	18900	18900	18650	6703