KissMeData/006360/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	184700	10637754860	18610	18610	18610	18610	137013
3	20240912	184600	10637754860	18610	18610	18610	18610	0
4	20240912	184500	10637754860	18610	18610	18610	18610	0
5	20240912	184400	10637754860	18610	18610	18610	18610	0
6	20240912	184300	10637754860	18610	18610	18610	18610	0
7	20240912	184200	10637754860	18610	18610	18610	18610	0
8	20240912	184100	10637754860	18610	18610	18610	18610	0
9	20240912	184000	10637754860	18610	18610	18610	18610	0
10	20240912	183900	10637754860	18610	18610	18610	18610	0
11	20240912	183800	10637754860	18610	18610	18610	18610	0
12	20240912	183700	10637754860	18610	18610	18610	18610	0
13	20240912	183600	10637754860	18610	18610	18610	18610	0
14	20240912	183500	10637754860	18610	18610	18610	18610	0
15	20240912	183400	10637754860	18610	18610	18610	18610	0
16	20240912	183300	10637754860	18610	18610	18610	18610	0
17	20240912	183200	10637754860	18610	18610	18610	18610	0
18	20240912	183100	10637754860	18610	18610	18610	18610	0
19	20240912	183000	10637754860	18610	18610	18610	18610	0
20	20240912	182900	10637754860	18610	18610	18610	18610	0
21	20240912	182800	10637754860	18610	18610	18610	18610	0
22	20240912	182700	10637754860	18610	18610	18610	18610	0
23	20240912	182600	10637754860	18610	18610	18610	18610	0
24	20240912	182500	10637754860	18610	18610	18610	18610	0
25	20240912	182400	10637754860	18610	18610	18610	18610	0
26	20240912	182300	10637754860	18610	18610	18610	18610	0
27	20240912	182200	10637754860	18610	18610	18610	18610	0
28	20240912	182100	10637754860	18610	18610	18610	18610	0
29	20240912	182000	10637754860	18610	18610	18610	18610	0
30	20240912	181900	10637754860	18610	18610	18610	18610	0
31	20240912	181800	10637754860	18610	18610	18610	18610	0
32	20240912	181700	10637754860	18610	18610	18610	18610	137013
33	20240912	181600	10637754860	18610	18610	18610	18610	0
34	20240912	181500	10637754860	18610	18610	18610	18610	0
35	20240912	181400	10637754860	18610	18610	18610	18610	0
36	20240912	181300	10637754860	18610	18610	18610	18610	0
37	20240912	181200	10637754860	18610	18610	18610	18610	0
38	20240912	181100	10637754860	18610	18610	18610	18610	0
39	20240912	181000	10637754860	18610	18610	18610	18610	0
40	20240912	180900	10637754860	18610	18610	18610	18610	0
41	20240912	180800	10637754860	18610	18610	18610	18610	0
42	20240912	180700	10637754860	18610	18610	18610	18610	0
43	20240912	180600	10637754860	18610	18610	18610	18610	0
44	20240912	180500	10637754860	18610	18610	18610	18610	0
45	20240912	180400	10637754860	18610	18610	18610	18610	0
46	20240912	180300	10637754860	18610	18610	18610	18610	0
47	20240912	180200	10637754860	18610	18610	18610	18610	0
48	20240912	180100	10637754860	18610	18610	18610	18610	0
49	20240912	180000	10637754860	18610	18610	18610	18610	0
50	20240912	175900	10637754860	18610	18610	18610	18610	0
51	20240912	175800	10637754860	18610	18610	18610	18610	0
52	20240912	175700	10637754860	18610	18610	18610	18610	0
53	20240912	175600	10637754860	18610	18610	18610	18610	0
54	20240912	175500	10637754860	18610	18610	18610	18610	0
55	20240912	175400	10637754860	18610	18610	18610	18610	0
56	20240912	175300	10637754860	18610	18610	18610	18610	0
57	20240912	175200	10637754860	18610	18610	18610	18610	0
58	20240912	175100	10637754860	18610	18610	18610	18610	0
59	20240912	175000	10637754860	18610	18610	18610	18610	0
60	20240912	174900	10637754860	18610	18610	18610	18610	0
61	20240912	174800	10637754860	18610	18610	18610	18610	0
62	20240912	174700	10637754860	18610	18610	18610	18610	137013
63	20240912	174600	10637754860	18610	18610	18610	18610	0
64	20240912	174500	10637754860	18610	18610	18610	18610	0
65	20240912	174400	10637754860	18610	18610	18610	18610	0
66	20240912	174300	10637754860	18610	18610	18610	18610	0
67	20240912	174200	10637754860	18610	18610	18610	18610	0
68	20240912	174100	10637754860	18610	18610	18610	18610	0
69	20240912	174000	10637754860	18610	18610	18610	18610	0
70	20240912	173900	10637754860	18610	18610	18610	18610	0
71	20240912	173800	10637754860	18610	18610	18610	18610	0
72	20240912	173700	10637754860	18610	18610	18610	18610	0
73	20240912	173600	10637754860	18610	18610	18610	18610	0
74	20240912	173500	10637754860	18610	18610	18610	18610	0
75	20240912	173400	10637754860	18610	18610	18610	18610	0
76	20240912	173300	10637754860	18610	18610	18610	18610	0
77	20240912	173200	10637754860	18610	18610	18610	18610	0
78	20240912	173100	10637754860	18610	18610	18610	18610	0
79	20240912	173000	10637754860	18610	18610	18610	18610	0
80	20240912	172900	10637754860	18610	18610	18610	18610	0
81	20240912	172800	10637754860	18610	18610	18610	18610	0
82	20240912	172700	10637754860	18610	18610	18610	18610	0
83	20240912	172600	10637754860	18610	18610	18610	18610	0
84	20240912	172500	10637754860	18610	18610	18610	18610	0
85	20240912	172400	10637754860	18610	18610	18610	18610	0
86	20240912	172300	10637754860	18610	18610	18610	18610	0
87	20240912	172200	10637754860	18610	18610	18610	18610	0
88	20240912	172100	10637754860	18610	18610	18610	18610	0
89	20240912	172000	10637754860	18610	18610	18610	18610	0
90	20240912	171900	10637754860	18610	18610	18610	18610	0
91	20240912	171800	10637754860	18610	18610	18610	18610	0
92	20240912	171700	10637754860	18610	18610	18610	18610	137013
93	20240912	171600	10637754860	18610	18610	18610	18610	0
94	20240912	171500	10637754860	18610	18610	18610	18610	0
95	20240912	171400	10637754860	18610	18610	18610	18610	0
96	20240912	171300	10637754860	18610	18610	18610	18610	0
97	20240912	171200	10637754860	18610	18610	18610	18610	0
98	20240912	171100	10637754860	18610	18610	18610	18610	0
99	20240912	171000	10637754860	18610	18610	18610	18610	0
100	20240912	170900	10637754860	18610	18610	18610	18610	0
101	20240912	170800	10637754860	18610	18610	18610	18610	0
102	20240912	170700	10637754860	18610	18610	18610	18610	0
103	20240912	170600	10637754860	18610	18610	18610	18610	0
104	20240912	170500	10637754860	18610	18610	18610	18610	0
105	20240912	170400	10637754860	18610	18610	18610	18610	0
106	20240912	170300	10637754860	18610	18610	18610	18610	0
107	20240912	170200	10637754860	18610	18610	18610	18610	0
108	20240912	170100	10637754860	18610	18610	18610	18610	0
109	20240912	170000	10637754860	18610	18610	18610	18610	0
110	20240912	165900	10637754860	18610	18610	18610	18610	0
111	20240912	165800	10637754860	18610	18610	18610	18610	0
112	20240912	165700	10637754860	18610	18610	18610	18610	0
113	20240912	165600	10637754860	18610	18610	18610	18610	0
114	20240912	165500	10637754860	18610	18610	18610	18610	0
115	20240912	165400	10637754860	18610	18610	18610	18610	0
116	20240912	165300	10637754860	18610	18610	18610	18610	0
117	20240912	165200	10637754860	18610	18610	18610	18610	0
118	20240912	165100	10637754860	18610	18610	18610	18610	0
119	20240912	165000	10637754860	18610	18610	18610	18610	0
120	20240912	164900	10637754860	18610	18610	18610	18610	0
121	20240912	164800	10637754860	18610	18610	18610	18610	0
122	20240912	164700	10637754860	18610	18610	18610	18610	137013
123	20240912	164600	10637754860	18610	18610	18610	18610	0
124	20240912	164500	10637754860	18610	18610	18610	18610	0
125	20240912	164400	10637754860	18610	18610	18610	18610	0
126	20240912	164300	10637754860	18610	18610	18610	18610	0
127	20240912	164200	10637754860	18610	18610	18610	18610	0
128	20240912	164100	10637754860	18610	18610	18610	18610	0
129	20240912	164000	10637754860	18610	18610	18610	18610	0
130	20240912	163900	10637754860	18610	18610	18610	18610	0
131	20240912	163800	10637754860	18610	18610	18610	18610	0
132	20240912	163700	10637754860	18610	18610	18610	18610	0
133	20240912	163600	10637754860	18610	18610	18610	18610	0
134	20240912	163500	10637754860	18610	18610	18610	18610	0
135	20240912	163400	10637754860	18610	18610	18610	18610	0
136	20240912	163300	10637754860	18610	18610	18610	18610	0
137	20240912	163200	10637754860	18610	18610	18610	18610	0
138	20240912	163100	10637754860	18610	18610	18610	18610	0
139	20240912	163000	10637754860	18610	18610	18610	18610	0
140	20240912	162900	10637754860	18610	18610	18610	18610	0
141	20240912	162800	10637754860	18610	18610	18610	18610	0
142	20240912	162700	10637754860	18610	18610	18610	18610	0
143	20240912	162600	10637754860	18610	18610	18610	18610	0
144	20240912	162500	10637754860	18610	18610	18610	18610	0
145	20240912	162400	10637754860	18610	18610	18610	18610	0
146	20240912	162300	10637754860	18610	18610	18610	18610	0
147	20240912	162200	10637754860	18610	18610	18610	18610	0
148	20240912	162100	10637754860	18610	18610	18610	18610	0
149	20240912	162000	10637754860	18610	18610	18610	18610	0
150	20240912	161900	10637754860	18610	18610	18610	18610	0
151	20240912	161800	10637754860	18610	18610	18610	18610	0
152	20240912	161700	10637754860	18610	18610	18610	18610	137013
153	20240912	161600	10637754860	18610	18610	18610	18610	0
154	20240912	161500	10637754860	18610	18610	18610	18610	0
155	20240912	161400	10637754860	18610	18610	18610	18610	0
156	20240912	161300	10637754860	18610	18610	18610	18610	0
157	20240912	161200	10637754860	18610	18610	18610	18610	0
158	20240912	161100	10637754860	18610	18610	18610	18610	0
159	20240912	161000	10637754860	18610	18610	18610	18610	0
160	20240912	160900	10637754860	18610	18610	18610	18610	0
161	20240912	160800	10637754860	18610	18610	18610	18610	0
162	20240912	160700	10637754860	18610	18610	18610	18610	0
163	20240912	160600	10637754860	18610	18610	18610	18610	0
164	20240912	160500	10637754860	18610	18610	18610	18610	0
165	20240912	160400	10637754860	18610	18610	18610	18610	0
166	20240912	160300	10637754860	18610	18610	18610	18610	0
167	20240912	160200	10637754860	18610	18610	18610	18610	0
168	20240912	160100	10637754860	18610	18610	18610	18610	0
169	20240912	160000	10637754860	18610	18610	18610	18610	0
170	20240912	155900	10637754860	18610	18610	18610	18610	0
171	20240912	155800	10637754860	18610	18610	18610	18610	0
172	20240912	155700	10637754860	18610	18610	18610	18610	0
173	20240912	155600	10637754860	18610	18610	18610	18610	0
174	20240912	155500	10637754860	18610	18610	18610	18610	0
175	20240912	155400	10637754860	18610	18610	18610	18610	0
176	20240912	155300	10637754860	18610	18610	18610	18610	0
177	20240912	155200	10637754860	18610	18610	18610	18610	0
178	20240912	155100	10637754860	18610	18610	18610	18610	0
179	20240912	155000	10637754860	18610	18610	18610	18610	0
180	20240912	154900	10637754860	18610	18610	18610	18610	0
181	20240912	154800	10637754860	18610	18610	18610	18610	0
182	20240912	154700	10637754860	18610	18610	18610	18610	137013
183	20240912	154600	10637754860	18610	18610	18610	18610	0
184	20240912	154500	10637754860	18610	18610	18610	18610	0
185	20240912	154400	10637754860	18610	18610	18610	18610	0
186	20240912	154300	10637754860	18610	18610	18610	18610	0
187	20240912	154200	10637754860	18610	18610	18610	18610	0
188	20240912	154100	10637754860	18610	18610	18610	18610	0
189	20240912	154000	10637754860	18610	18610	18610	18610	0
190	20240912	153900	10637754860	18610	18610	18610	18610	0
191	20240912	153800	10637754860	18610	18610	18610	18610	0
192	20240912	153700	10637754860	18610	18610	18610	18610	0
193	20240912	153600	10637754860	18610	18610	18610	18610	0
194	20240912	153500	10637754860	18610	18610	18610	18610	0
195	20240912	153400	10637754860	18610	18610	18610	18610	0
196	20240912	153300	10637754860	18610	18610	18610	18610	0
197	20240912	153200	10637754860	18610	18610	18610	18610	0
198	20240912	153100	10637754860	18610	18610	18610	18610	0
199	20240912	153000	10637754860	18610	18610	18610	18610	137013
200	20240912	152900	8087942930	18660	18660	18660	18660	0
201	20240912	152800	8087942930	18660	18660	18660	18660	0
202	20240912	152700	8087942930	18660	18660	18660	18660	0
203	20240912	152600	8087942930	18660	18660	18660	18660	0
204	20240912	152500	8087942930	18660	18660	18660	18660	0
205	20240912	152400	8087942930	18660	18660	18660	18660	0
206	20240912	152300	8087942930	18660	18660	18660	18660	0
207	20240912	152200	8087942930	18660	18660	18660	18660	0
208	20240912	152100	8087942930	18660	18660	18660	18660	0
209	20240912	152000	8087942930	18660	18660	18660	18660	0
210	20240912	151900	8087942930	18660	18650	18670	18600	522
211	20240912	151800	8078209340	18600	18670	18680	18600	1591
212	20240912	151700	8048521820	18670	18650	18670	18650	1109
213	20240912	151600	8027828610	18650	18620	18650	18620	2434
214	20240912	151500	7982461670	18630	18630	18630	18620	1101
215	20240912	151400	7961950680	18630	18630	18640	18620	2345
216	20240912	151300	7918270300	18640	18630	18650	18630	1819
217	20240912	151200	7884366120	18640	18630	18640	18630	220
218	20240912	151100	7880266150	18630	18620	18630	18620	2382
219	20240912	151000	7835890740	18620	18600	18620	18590	1559
220	20240912	150900	7806886880	18610	18590	18610	18590	1321
221	20240912	150800	7782315820	18600	18610	18610	18590	2181
222	20240912	150700	7741754980	18610	18620	18630	18600	1896
223	20240912	150600	7706459410	18620	18620	18620	18600	1679
224	20240912	150500	7675209740	18620	18610	18620	18610	225
225	20240912	150400	7671021010	18620	18630	18640	18620	2733
226	20240912	150300	7620107380	18630	18620	18630	18610	509
227	20240912	150200	7610629670	18620	18600	18620	18600	2055
228	20240912	150100	7572384880	18600	18600	18610	18590	885
229	20240912	150000	7555927570	18600	18610	18610	18600	920
230	20240912	145900	7538815200	18600	18610	18610	18600	399
231	20240912	145800	7531390440	18610	18590	18610	18590	2397
232	20240912	145700	7486800960	18600	18590	18600	18580	475
233	20240912	145600	7477972630	18590	18600	18600	18590	346
234	20240912	145500	7471538900	18590	18600	18600	18580	996
235	20240912	145400	7453023260	18590	18620	18620	18590	7108
236	20240912	145300	7320765960	18610	18630	18630	18610	1220
237	20240912	145200	7298047270	18630	18630	18630	18610	1388
238	20240912	145100	7272202110	18620	18660	18660	18610	3236
239	20240912	145000	7211900890	18650	18610	18660	18610	7336
240	20240912	144900	7075202730	18610	18620	18630	18610	2493
241	20240912	144800	7028789990	18610	18610	18630	18610	1330
242	20240912	144700	7004035490	18610	18610	18620	18600	1502
243	20240912	144600	6976087260	18600	18600	18610	18590	1279
244	20240912	144500	6952297530	18600	18600	18610	18600	378
245	20240912	144400	6945266070	18600	18600	18610	18600	260
246	20240912	144300	6940429370	18600	18600	18610	18590	1313
247	20240912	144200	6916007740	18600	18600	18610	18590	595
248	20240912	144100	6904938030	18590	18610	18630	18590	690
249	20240912	144000	6892094610	18610	18600	18610	18590	726
250	20240912	143900	6878586500	18600	18590	18610	18590	354
251	20240912	143800	6872003220	18590	18590	18610	18580	415
252	20240912	143700	6864286050	18600	18600	18610	18590	458
253	20240912	143600	6855767330	18610	18600	18610	18600	242
254	20240912	143500	6851265170	18610	18620	18620	18600	1038
255	20240912	143400	6831950710	18620	18620	18620	18610	215
256	20240912	143300	6827947700	18620	18620	18620	18610	858
257	20240912	143200	6811973740	18620	18630	18640	18620	454
258	20240912	143100	6803515100	18640	18630	18640	18630	309
259	20240912	143000	6797757580	18630	18620	18640	18620	1041
260	20240912	142900	6778364300	18620	18600	18630	18600	1488
261	20240912	142800	6750677240	18600	18600	18600	18580	1073
262	20240912	142700	6730723280	18610	18600	18610	18600	935
263	20240912	142600	6713327500	18600	18610	18610	18600	171
264	20240912	142500	6710145770	18610	18590	18610	18590	2222
265	20240912	142400	6668812500	18590	18570	18590	18570	1023
266	20240912	142300	6649801810	18570	18560	18570	18550	445
267	20240912	142200	6641539340	18560	18570	18570	18560	468
268	20240912	142100	6632850750	18570	18570	18580	18550	581
269	20240912	142000	6622061280	18560	18580	18590	18530	1657
270	20240912	141900	6591285810	18580	18530	18590	18530	5831
271	20240912	141800	6483002020	18540	18540	18550	18530	372
272	20240912	141700	6476105260	18540	18540	18550	18530	546
273	20240912	141600	6465981880	18550	18550	18550	18540	427
274	20240912	141500	6458064030	18550	18540	18550	18540	227
275	20240912	141400	6453854360	18540	18540	18550	18540	683
276	20240912	141300	6441190690	18540	18530	18550	18530	697
277	20240912	141200	6428269870	18520	18520	18530	18520	772
278	20240912	141100	6413965830	18520	18540	18540	18520	831
279	20240912	141000	6398566930	18530	18540	18550	18530	679
280	20240912	140900	6385977710	18540	18550	18550	18540	1417
281	20240912	140800	6359705200	18540	18560	18560	18540	1764
282	20240912	140700	6326980550	18560	18570	18570	18560	198
283	20240912	140600	6323304170	18580	18560	18580	18560	200
284	20240912	140500	6319590350	18570	18570	18580	18560	849
285	20240912	140400	6303829670	18570	18570	18570	18560	441
286	20240912	140300	6295640700	18560	18560	18580	18560	285
287	20240912	140200	6290348380	18560	18570	18570	18560	500
288	20240912	140100	6281063630	18570	18580	18580	18570	193
289	20240912	140000	6277479010	18580	18560	18580	18560	145
290	20240912	135900	6274786200	18570	18550	18570	18550	196
291	20240912	135800	6271147470	18560	18560	18560	18550	170
292	20240912	135700	6267993400	18560	18560	18570	18560	297
293	20240912	135600	6262480440	18550	18550	18550	18540	800
294	20240912	135500	6247641140	18540	18550	18560	18540	1676
295	20240912	135400	6216543080	18560	18560	18570	18550	535
296	20240912	135300	6206615310	18560	18550	18570	18550	597
297	20240912	135200	6195535250	18550	18570	18570	18550	752
298	20240912	135100	6181574510	18580	18600	18610	18580	1157
299	20240912	135000	6160066480	18600	18590	18600	18590	184
300	20240912	134900	6156644790	18590	18600	18600	18590	125
301	20240912	134800	6154320130	18600	18590	18600	18580	341
302	20240912	134700	6147980690	18590	18600	18600	18590	311
303	20240912	134600	6142198370	18590	18590	18590	18580	256
304	20240912	134500	6137439910	18590	18600	18600	18580	254
305	20240912	134400	6132717790	18600	18590	18600	18590	546
306	20240912	134300	6122567050	18590	18600	18620	18590	355
307	20240912	134200	6115961890	18590	18590	18590	18580	89
308	20240912	134100	6114307660	18600	18590	18600	18580	252
309	20240912	134000	6109623190	18590	18610	18610	18590	544
310	20240912	133900	6099508570	18600	18610	18610	18600	236
311	20240912	133800	6095116770	18610	18610	18620	18610	179
312	20240912	133700	6091784540	18610	18610	18620	18610	164
313	20240912	133600	6088731530	18610	18620	18630	18590	2029
314	20240912	133500	6050953050	18630	18590	18630	18590	736
315	20240912	133400	6037251440	18540	18590	18610	18540	521
316	20240912	133300	6027561970	18590	18570	18600	18540	392
317	20240912	133200	6020280100	18580	18590	18590	18580	575
318	20240912	133100	6009591070	18590	18580	18590	18550	299
319	20240912	133000	6004037060	18540	18550	18600	18540	1680
320	20240912	132900	5972833750	18540	18540	18550	18540	412
321	20240912	132800	5965194370	18550	18510	18560	18510	771
322	20240912	132700	5950899510	18510	18520	18520	18510	323
323	20240912	132600	5944919420	18510	18510	18510	18500	149
324	20240912	132500	5942161990	18510	18490	18510	18490	612
325	20240912	132400	5930839730	18500	18510	18510	18500	55
326	20240912	132300	5929822210	18500	18480	18500	18480	137
327	20240912	132200	5927288680	18490	18510	18510	18490	783
328	20240912	132100	5912806990	18500	18510	18510	18500	1832
329	20240912	132000	5878909140	18520	18530	18540	18510	698
330	20240912	131900	5865981690	18520	18530	18530	18520	424
331	20240912	131800	5858125290	18530	18540	18550	18530	976
332	20240912	131700	5840034480	18550	18540	18550	18540	141
333	20240912	131600	5837419760	18540	18540	18550	18540	79
334	20240912	131500	5835955000	18540	18540	18550	18540	220
335	20240912	131400	5831876190	18560	18560	18570	18530	443
336	20240912	131300	5823655520	18560	18520	18560	18520	901
337	20240912	131200	5806937890	18520	18520	18530	18520	263
338	20240912	131100	5802066870	18520	18520	18530	18520	180
339	20240912	131000	5798732040	18520	18530	18540	18520	489
340	20240912	130900	5789671690	18530	18540	18540	18530	163
341	20240912	130800	5786650940	18530	18540	18540	18530	76
342	20240912	130700	5785242370	18530	18530	18540	18530	172
343	20240912	130600	5782055120	18530	18520	18540	18520	263
344	20240912	130500	5777182100	18540	18570	18570	18520	5748
345	20240912	130400	5670605170	18570	18570	18580	18560	191
346	20240912	130300	5667058110	18570	18580	18580	18570	204
347	20240912	130200	5663268040	18590	18580	18590	18580	71
348	20240912	130100	5661948480	18580	18580	18590	18580	653
349	20240912	130000	5649815510	18580	18570	18580	18560	194
350	20240912	125900	5646212920	18580	18580	18580	18570	591
351	20240912	125800	5635237940	18580	18560	18580	18560	1065
352	20240912	125700	5615460230	18550	18540	18550	18540	114
353	20240912	125600	5613346190	18530	18540	18550	18530	26
354	20240912	125500	5612864180	18550	18540	18550	18540	19
355	20240912	125400	5612511900	18540	18550	18560	18540	444
356	20240912	125300	5604276580	18560	18540	18570	18540	180
357	20240912	125200	5600936570	18560	18540	18560	18540	172
358	20240912	125100	5597745940	18550	18550	18550	18540	40
359	20240912	125000	5597004160	18560	18550	18560	18550	18
360	20240912	124900	5596670180	18550	18550	18550	18550	101
361	20240912	124800	5594796630	18570	18590	18590	18550	1618
362	20240912	124700	5564756440	18600	18570	18600	18570	144
363	20240912	124600	5562080450	18570	18570	18580	18570	80
364	20240912	124500	5560594670	18580	18570	18580	18570	235
365	20240912	124400	5556228550	18580	18580	18580	18570	304
366	20240912	124300	5550580720	18580	18600	18600	18580	482
367	20240912	124200	5541621970	18600	18530	18600	18530	2487
368	20240912	124100	5495461190	18530	18520	18530	18520	780
369	20240912	124000	5481015290	18510	18500	18520	18500	388
370	20240912	123900	5473833010	18500	18510	18510	18500	169
371	20240912	123800	5470706410	18500	18490	18500	18490	293
372	20240912	123700	5465288250	18490	18500	18500	18480	371
373	20240912	123600	5458428330	18480	18490	18500	18480	323
374	20240912	123500	5452456920	18480	18480	18490	18480	840
375	20240912	123400	5436929380	18480	18470	18480	18470	220
376	20240912	123300	5432865020	18470	18480	18480	18470	172
377	20240912	123200	5429687440	18480	18480	18480	18480	325
378	20240912	123100	5423681440	18500	18480	18500	18480	418
379	20240912	123000	5415949350	18480	18490	18490	18480	366
380	20240912	122900	5409182400	18490	18480	18490	18480	138
381	20240912	122800	5406631650	18480	18470	18480	18470	97
382	20240912	122700	5404839620	18480	18480	18490	18470	326
383	20240912	122600	5398815430	18480	18470	18480	18470	266
384	20240912	122500	5393899830	18480	18480	18480	18470	34
385	20240912	122400	5393271750	18480	18480	18480	18470	88
386	20240912	122300	5391645870	18480	18490	18490	18480	781
387	20240912	122200	5377212470	18490	18490	18490	18490	53
388	20240912	122100	5376232500	18480	18470	18500	18470	30
389	20240912	122000	5375678070	18500	18480	18500	18460	425
390	20240912	121900	5367821390	18470	18470	18470	18450	421
391	20240912	121800	5360048210	18470	18490	18490	18470	287
392	20240912	121700	5354746790	18490	18480	18490	18480	386
393	20240912	121600	5347613140	18480	18490	18490	18480	155
394	20240912	121500	5344748700	18480	18480	18490	18470	1434
395	20240912	121400	5318252770	18490	18490	18490	18490	193
396	20240912	121300	5314684200	18500	18500	18510	18490	690
397	20240912	121200	5301918700	18510	18510	18510	18500	125
398	20240912	121100	5299605230	18510	18520	18520	18510	278
399	20240912	121000	5294457850	18530	18520	18530	18510	178
400	20240912	120900	5291161230	18520	18500	18520	18500	116
401	20240912	120800	5289014320	18500	18510	18510	18500	192
402	20240912	120700	5285460440	18520	18500	18520	18500	456
403	20240912	120600	5277018350	18500	18490	18500	18490	357
404	20240912	120500	5270414030	18500	18490	18500	18490	471
405	20240912	120400	5261704490	18500	18490	18500	18490	482
406	20240912	120300	5252792190	18500	18500	18500	18490	423
407	20240912	120200	5244966890	18510	18520	18520	18500	1065
408	20240912	120100	5225262470	18520	18540	18550	18520	1857
409	20240912	120000	5190844110	18550	18540	18560	18540	51
410	20240912	115900	5189898170	18550	18550	18560	18550	494
411	20240912	115800	5180732420	18550	18550	18560	18550	69
412	20240912	115700	5179452010	18550	18560	18560	18550	142
413	20240912	115600	5176816760	18560	18560	18580	18560	828
414	20240912	115500	5161448320	18560	18530	18580	18530	676
415	20240912	115400	5148910880	18540	18540	18540	18530	279
416	20240912	115300	5143738870	18530	18520	18530	18520	201
417	20240912	115200	5140014550	18530	18530	18530	18520	278
418	20240912	115100	5134865440	18530	18520	18530	18520	89
419	20240912	115000	5133216770	18520	18520	18530	18520	228
420	20240912	114900	5128993760	18520	18500	18520	18500	89
421	20240912	114800	5127346320	18510	18500	18520	18500	34
422	20240912	114700	5126717060	18530	18490	18530	18490	1648
423	20240912	114600	5096222370	18480	18490	18490	18480	1350
424	20240912	114500	5071265910	18490	18490	18490	18480	508
425	20240912	114400	5061876270	18490	18480	18490	18480	32
426	20240912	114300	5061284860	18490	18480	18500	18480	348
427	20240912	114200	5054850670	18490	18480	18490	18470	292
428	20240912	114100	5049452320	18490	18480	18490	18480	23
429	20240912	114000	5049027260	18480	18470	18480	18460	423
430	20240912	113900	5041216530	18480	18510	18520	18470	3287
431	20240912	113800	4980427320	18510	18510	18530	18510	210
432	20240912	113700	4976536990	18520	18520	18520	18510	262
433	20240912	113600	4971684790	18520	18510	18520	18500	165
434	20240912	113500	4968630640	18510	18510	18510	18500	142
435	20240912	113400	4966002560	18500	18510	18520	18500	275
436	20240912	113300	4960911370	18510	18510	18520	18510	201
437	20240912	113200	4957190740	18520	18520	18520	18520	272
438	20240912	113100	4952153300	18510	18520	18520	18510	380
439	20240912	113000	4945119490	18520	18490	18520	18490	1294
440	20240912	112900	4921168250	18500	18510	18510	18490	5996
441	20240912	112800	4810226120	18520	18540	18550	18510	655
442	20240912	112700	4798094230	18540	18540	18540	18520	2934
443	20240912	112600	4743719960	18550	18550	18550	18540	136
444	20240912	112500	4741197890	18550	18540	18550	18540	133
445	20240912	112400	4738731520	18550	18540	18550	18540	286
446	20240912	112300	4733429060	18540	18540	18550	18540	408
447	20240912	112200	4725863770	18540	18540	18570	18540	580
448	20240912	112100	4715108420	18550	18560	18560	18550	564
449	20240912	112000	4704644380	18560	18560	18560	18560	214
450	20240912	111900	4700672540	18560	18580	18590	18560	615
451	20240912	111800	4689248940	18580	18580	18580	18570	80
452	20240912	111700	4687762940	18570	18570	18580	18570	161
453	20240912	111600	4684772870	18570	18560	18570	18560	559
454	20240912	111500	4674394470	18560	18560	18560	18550	230
455	20240912	111400	4670125820	18560	18580	18580	18560	419
456	20240912	111300	4662348020	18560	18570	18580	18560	152
457	20240912	111200	4659524870	18570	18570	18580	18570	182
458	20240912	111100	4656144710	18580	18580	18580	18570	107
459	20240912	111000	4654156860	18570	18600	18600	18570	1118
460	20240912	110900	4633375730	18600	18590	18600	18590	215
461	20240912	110800	4629377130	18600	18600	18610	18600	47
462	20240912	110700	4628502580	18590	18600	18600	18590	539
463	20240912	110600	4618477380	18600	18620	18630	18600	1428
464	20240912	110500	4591894840	18630	18630	18630	18620	245
465	20240912	110400	4587331580	18620	18620	18630	18620	155
466	20240912	110300	4584444870	18620	18620	18620	18620	29
467	20240912	110200	4583904890	18620	18600	18630	18600	848
468	20240912	110100	4568125240	18600	18590	18600	18590	677
469	20240912	110000	4555536350	18590	18610	18610	18590	1210
470	20240912	105900	4533031490	18610	18610	18620	18610	215
471	20240912	105800	4529030220	18610	18630	18630	18610	682
472	20240912	105700	4516333140	18620	18630	18630	18620	475
473	20240912	105600	4507485510	18630	18630	18630	18620	189
474	20240912	105500	4503965670	18620	18610	18630	18610	309
475	20240912	105400	4498211570	18620	18630	18630	18620	596
476	20240912	105300	4487110580	18630	18620	18630	18620	1044
477	20240912	105200	4467662090	18620	18620	18620	18610	88
478	20240912	105100	4466023800	18620	18660	18660	18610	7558
479	20240912	105000	4325124070	18680	18670	18680	18670	1294
480	20240912	104900	4300963660	18670	18680	18690	18670	390
481	20240912	104800	4293679700	18670	18680	18680	18670	240
482	20240912	104700	4289197160	18680	18680	18690	18670	338
483	20240912	104600	4282884990	18680	18670	18680	18670	341
484	20240912	104500	4276516770	18660	18660	18660	18650	550
485	20240912	104400	4266255640	18650	18650	18660	18650	275
486	20240912	104300	4261125040	18640	18630	18650	18630	827
487	20240912	104200	4245713040	18640	18630	18640	18630	138
488	20240912	104100	4243141220	18630	18620	18630	18620	377
489	20240912	104000	4236117940	18630	18630	18630	18620	240
490	20240912	103900	4231647200	18620	18620	18630	18620	61
491	20240912	103800	4230511330	18620	18600	18630	18580	1660
492	20240912	103700	4199623120	18600	18590	18600	18580	1427
493	20240912	103600	4173103800	18590	18570	18590	18560	843
494	20240912	103500	4157438660	18580	18570	18580	18560	874
495	20240912	103400	4141208240	18570	18570	18570	18530	492
496	20240912	103300	4132081630	18570	18530	18590	18530	2278
497	20240912	103200	4089813470	18580	18540	18580	18520	1352
498	20240912	103100	4064753950	18540	18520	18550	18520	1348
499	20240912	103000	4039775990	18520	18560	18560	18510	2450
500	20240912	102900	3994350770	18570	18560	18570	18560	733
501	20240912	102800	3980744230	18560	18580	18580	18560	721
502	20240912	102700	3967353510	18580	18570	18580	18570	163
503	20240912	102600	3964325820	18570	18590	18590	18570	940
504	20240912	102500	3946869230	18590	18620	18620	18570	7253
505	20240912	102400	3811917380	18620	18610	18620	18610	640
506	20240912	102300	3800001060	18610	18610	18610	18600	233
507	20240912	102200	3795665080	18600	18590	18620	18590	131
508	20240912	102100	3793227150	18620	18600	18620	18590	322
509	20240912	102000	3787236270	18600	18570	18610	18570	1077
510	20240912	101900	3767213380	18570	18560	18570	18560	586
511	20240912	101800	3756335840	18570	18560	18570	18560	203
512	20240912	101700	3752567510	18560	18560	18570	18560	170
513	20240912	101600	3749411330	18570	18530	18570	18530	3051
514	20240912	101500	3692850990	18520	18530	18530	18510	1740
515	20240912	101400	3660623470	18520	18570	18580	18520	1896
516	20240912	101300	3625463840	18570	18560	18570	18560	103
517	20240912	101200	3623551670	18560	18560	18580	18560	232
518	20240912	101100	3619243810	18560	18550	18580	18550	141
519	20240912	101000	3616625470	18550	18560	18570	18550	559
520	20240912	100900	3606247410	18560	18550	18580	18550	820
521	20240912	100800	3591025390	18550	18550	18580	18550	184
522	20240912	100700	3587610570	18580	18560	18580	18550	366
523	20240912	100600	3580814220	18560	18570	18570	18560	141
524	20240912	100500	3578196390	18570	18570	18580	18550	124
525	20240912	100400	3575893340	18580	18560	18580	18540	239
526	20240912	100300	3571456280	18560	18580	18580	18540	544
527	20240912	100200	3561352200	18590	18580	18590	18580	255
528	20240912	100100	3556612180	18590	18590	18630	18590	461
529	20240912	100000	3548038850	18590	18560	18590	18540	1706
530	20240912	095900	3516352890	18550	18560	18560	18550	329
531	20240912	095800	3510247110	18530	18560	18580	18520	131
532	20240912	095700	3507817780	18560	18570	18570	18530	614
533	20240912	095600	3496416220	18570	18590	18590	18510	3534
534	20240912	095500	3430833010	18590	18610	18620	18590	1946
535	20240912	095400	3394635540	18630	18630	18630	18600	3191
536	20240912	095300	3335227620	18620	18660	18660	18620	1160
537	20240912	095200	3313609310	18640	18650	18660	18640	122
538	20240912	095100	3311334410	18650	18630	18660	18630	292
539	20240912	095000	3305888850	18640	18630	18640	18630	117
540	20240912	094900	3303708860	18640	18680	18680	18630	283
541	20240912	094800	3298432290	18680	18700	18700	18640	1483
542	20240912	094700	3270756120	18700	18660	18700	18650	332
543	20240912	094600	3264558050	18660	18660	18660	18650	1344
544	20240912	094500	3239479470	18670	18710	18720	18670	705
545	20240912	094400	3226301240	18710	18710	18730	18710	1434
546	20240912	094300	3199464960	18710	18680	18710	18680	741
547	20240912	094200	3185616280	18680	18670	18680	18660	1199
548	20240912	094100	3163231250	18670	18690	18700	18670	2318
549	20240912	094000	3119929270	18700	18680	18700	18680	40
550	20240912	093900	3119181790	18690	18730	18750	18690	8757
551	20240912	093800	2955377740	18730	18730	18730	18720	315
552	20240912	093700	2949478000	18750	18760	18760	18710	856
553	20240912	093600	2933435710	18760	18800	18800	18750	643
554	20240912	093500	2921353160	18800	18810	18820	18800	441
555	20240912	093400	2913058040	18810	18790	18820	18780	2943
556	20240912	093300	2857731390	18790	18810	18810	18780	3455
557	20240912	093200	2792761110	18810	18810	18810	18790	1608
558	20240912	093100	2762528350	18800	18790	18800	18770	1028
559	20240912	093000	2743213340	18780	18750	18790	18750	752
560	20240912	092900	2729106110	18750	18730	18750	18710	1899
561	20240912	092800	2693536260	18730	18780	18780	18730	633
562	20240912	092700	2681667760	18740	18720	18800	18690	4947
563	20240912	092600	2589120270	18710	18700	18720	18660	6040
564	20240912	092500	2476260210	18700	18710	18730	18680	4660
565	20240912	092400	2389134270	18720	18730	18740	18670	5439
566	20240912	092300	2287408650	18730	18720	18750	18710	1246
567	20240912	092200	2264076860	18740	18710	18750	18700	2509
568	20240912	092100	2217074880	18740	18730	18750	18700	2037
569	20240912	092000	2178937270	18730	18850	18850	18720	3258
570	20240912	091900	2117706060	18830	18960	18960	18820	11885
571	20240912	091800	1893244080	18960	18930	18980	18930	7773
572	20240912	091700	1745823870	18950	18870	18970	18860	8544
573	20240912	091600	1584045650	18870	18930	18940	18870	2206
574	20240912	091500	1542336420	18930	18940	18950	18920	6066
575	20240912	091400	1427496890	18930	18890	18940	18890	10286
576	20240912	091300	1232957210	18880	18860	18880	18820	6956
577	20240912	091200	1101787050	18870	18800	18880	18790	5110
578	20240912	091100	1005590220	18790	18740	18790	18740	4182
579	20240912	091000	927119970	18740	18620	18740	18610	7203
580	20240912	090900	792662780	18620	18620	18630	18590	365
581	20240912	090800	785870190	18620	18570	18630	18540	1617
582	20240912	090700	755796390	18570	18570	18610	18510	5981
583	20240912	090600	644761080	18570	18650	18650	18570	1328
584	20240912	090500	620030930	18650	18570	18680	18550	11001
585	20240912	090400	415179510	18580	18510	18590	18510	6665
586	20240912	090300	291581480	18530	18450	18530	18450	7160
587	20240912	090200	159273990	18450	18370	18500	18370	3116
588	20240912	090100	101810110	18370	18470	18470	18360	3209
589	20240912	090000	42770230	18500	18490	18500	18420	2216