KissMeData/039840/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	192200	1326519970	17030	17030	17030	17030	11772
3	20240913	192100	1326519970	17030	17030	17030	17030	0
4	20240913	192000	1326519970	17030	17030	17030	17030	0
5	20240913	191900	1326519970	17030	17030	17030	17030	0
6	20240913	191800	1326519970	17030	17030	17030	17030	0
7	20240913	191700	1326519970	17030	17030	17030	17030	0
8	20240913	191600	1326519970	17030	17030	17030	17030	0
9	20240913	191500	1326519970	17030	17030	17030	17030	0
10	20240913	191400	1326519970	17030	17030	17030	17030	0
11	20240913	191300	1326519970	17030	17030	17030	17030	0
12	20240913	191200	1326519970	17030	17030	17030	17030	0
13	20240913	191100	1326519970	17030	17030	17030	17030	0
14	20240913	191000	1326519970	17030	17030	17030	17030	0
15	20240913	190900	1326519970	17030	17030	17030	17030	0
16	20240913	190800	1326519970	17030	17030	17030	17030	0
17	20240913	190700	1326519970	17030	17030	17030	17030	0
18	20240913	190600	1326519970	17030	17030	17030	17030	0
19	20240913	190500	1326519970	17030	17030	17030	17030	0
20	20240913	190400	1326519970	17030	17030	17030	17030	0
21	20240913	190300	1326519970	17030	17030	17030	17030	0
22	20240913	190200	1326519970	17030	17030	17030	17030	0
23	20240913	190100	1326519970	17030	17030	17030	17030	0
24	20240913	190000	1326519970	17030	17030	17030	17030	0
25	20240913	185900	1326519970	17030	17030	17030	17030	0
26	20240913	185800	1326519970	17030	17030	17030	17030	0
27	20240913	185700	1326519970	17030	17030	17030	17030	0
28	20240913	185600	1326519970	17030	17030	17030	17030	0
29	20240913	185500	1326519970	17030	17030	17030	17030	0
30	20240913	185400	1326519970	17030	17030	17030	17030	0
31	20240913	185300	1326519970	17030	17030	17030	17030	0
32	20240913	185200	1326519970	17030	17030	17030	17030	11772
33	20240913	185100	1326519970	17030	17030	17030	17030	0
34	20240913	185000	1326519970	17030	17030	17030	17030	0
35	20240913	184900	1326519970	17030	17030	17030	17030	0
36	20240913	184800	1326519970	17030	17030	17030	17030	0
37	20240913	184700	1326519970	17030	17030	17030	17030	0
38	20240913	184600	1326519970	17030	17030	17030	17030	0
39	20240913	184500	1326519970	17030	17030	17030	17030	0
40	20240913	184400	1326519970	17030	17030	17030	17030	0
41	20240913	184300	1326519970	17030	17030	17030	17030	0
42	20240913	184200	1326519970	17030	17030	17030	17030	0
43	20240913	184100	1326519970	17030	17030	17030	17030	0
44	20240913	184000	1326519970	17030	17030	17030	17030	0
45	20240913	183900	1326519970	17030	17030	17030	17030	0
46	20240913	183800	1326519970	17030	17030	17030	17030	0
47	20240913	183700	1326519970	17030	17030	17030	17030	0
48	20240913	183600	1326519970	17030	17030	17030	17030	0
49	20240913	183500	1326519970	17030	17030	17030	17030	0
50	20240913	183400	1326519970	17030	17030	17030	17030	0
51	20240913	183300	1326519970	17030	17030	17030	17030	0
52	20240913	183200	1326519970	17030	17030	17030	17030	0
53	20240913	183100	1326519970	17030	17030	17030	17030	0
54	20240913	183000	1326519970	17030	17030	17030	17030	0
55	20240913	182900	1326519970	17030	17030	17030	17030	0
56	20240913	182800	1326519970	17030	17030	17030	17030	0
57	20240913	182700	1326519970	17030	17030	17030	17030	0
58	20240913	182600	1326519970	17030	17030	17030	17030	0
59	20240913	182500	1326519970	17030	17030	17030	17030	0
60	20240913	182400	1326519970	17030	17030	17030	17030	0
61	20240913	182300	1326519970	17030	17030	17030	17030	0
62	20240913	182200	1326519970	17030	17030	17030	17030	11772
63	20240913	182100	1326519970	17030	17030	17030	17030	0
64	20240913	182000	1326519970	17030	17030	17030	17030	0
65	20240913	181900	1326519970	17030	17030	17030	17030	0
66	20240913	181800	1326519970	17030	17030	17030	17030	0
67	20240913	181700	1326519970	17030	17030	17030	17030	0
68	20240913	181600	1326519970	17030	17030	17030	17030	0
69	20240913	181500	1326519970	17030	17030	17030	17030	0
70	20240913	181400	1326519970	17030	17030	17030	17030	0
71	20240913	181300	1326519970	17030	17030	17030	17030	0
72	20240913	181200	1326519970	17030	17030	17030	17030	0
73	20240913	181100	1326519970	17030	17030	17030	17030	0
74	20240913	181000	1326519970	17030	17030	17030	17030	0
75	20240913	180900	1326519970	17030	17030	17030	17030	0
76	20240913	180800	1326519970	17030	17030	17030	17030	0
77	20240913	180700	1326519970	17030	17030	17030	17030	0
78	20240913	180600	1326519970	17030	17030	17030	17030	0
79	20240913	180500	1326519970	17030	17030	17030	17030	0
80	20240913	180400	1326519970	17030	17030	17030	17030	0
81	20240913	180300	1326519970	17030	17030	17030	17030	0
82	20240913	180200	1326519970	17030	17030	17030	17030	0
83	20240913	180100	1326519970	17030	17030	17030	17030	0
84	20240913	180000	1326519970	17030	17030	17030	17030	0
85	20240913	175900	1326519970	17030	17030	17030	17030	0
86	20240913	175800	1326519970	17030	17030	17030	17030	0
87	20240913	175700	1326519970	17030	17030	17030	17030	0
88	20240913	175600	1326519970	17030	17030	17030	17030	0
89	20240913	175500	1326519970	17030	17030	17030	17030	0
90	20240913	175400	1326519970	17030	17030	17030	17030	0
91	20240913	175300	1326519970	17030	17030	17030	17030	0
92	20240913	175200	1326519970	17030	17030	17030	17030	11772
93	20240913	175100	1326519970	17030	17030	17030	17030	0
94	20240913	175000	1326519970	17030	17030	17030	17030	0
95	20240913	174900	1326519970	17030	17030	17030	17030	0
96	20240913	174800	1326519970	17030	17030	17030	17030	0
97	20240913	174700	1326519970	17030	17030	17030	17030	0
98	20240913	174600	1326519970	17030	17030	17030	17030	0
99	20240913	174500	1326519970	17030	17030	17030	17030	0
100	20240913	174400	1326519970	17030	17030	17030	17030	0
101	20240913	174300	1326519970	17030	17030	17030	17030	0
102	20240913	174200	1326519970	17030	17030	17030	17030	0
103	20240913	174100	1326519970	17030	17030	17030	17030	0
104	20240913	174000	1326519970	17030	17030	17030	17030	0
105	20240913	173900	1326519970	17030	17030	17030	17030	0
106	20240913	173800	1326519970	17030	17030	17030	17030	0
107	20240913	173700	1326519970	17030	17030	17030	17030	0
108	20240913	173600	1326519970	17030	17030	17030	17030	0
109	20240913	173500	1326519970	17030	17030	17030	17030	0
110	20240913	173400	1326519970	17030	17030	17030	17030	0
111	20240913	173300	1326519970	17030	17030	17030	17030	0
112	20240913	173200	1326519970	17030	17030	17030	17030	0
113	20240913	173100	1326519970	17030	17030	17030	17030	0
114	20240913	173000	1326519970	17030	17030	17030	17030	0
115	20240913	172900	1326519970	17030	17030	17030	17030	0
116	20240913	172800	1326519970	17030	17030	17030	17030	0
117	20240913	172700	1326519970	17030	17030	17030	17030	0
118	20240913	172600	1326519970	17030	17030	17030	17030	0
119	20240913	172500	1326519970	17030	17030	17030	17030	0
120	20240913	172400	1326519970	17030	17030	17030	17030	0
121	20240913	172300	1326519970	17030	17030	17030	17030	0
122	20240913	172200	1326519970	17030	17030	17030	17030	11772
123	20240913	172100	1326519970	17030	17030	17030	17030	0
124	20240913	172000	1326519970	17030	17030	17030	17030	0
125	20240913	171900	1326519970	17030	17030	17030	17030	0
126	20240913	171800	1326519970	17030	17030	17030	17030	0
127	20240913	171700	1326519970	17030	17030	17030	17030	0
128	20240913	171600	1326519970	17030	17030	17030	17030	0
129	20240913	171500	1326519970	17030	17030	17030	17030	0
130	20240913	171400	1326519970	17030	17030	17030	17030	0
131	20240913	171300	1326519970	17030	17030	17030	17030	0
132	20240913	171200	1326519970	17030	17030	17030	17030	0
133	20240913	171100	1326519970	17030	17030	17030	17030	0
134	20240913	171000	1326519970	17030	17030	17030	17030	0
135	20240913	170900	1326519970	17030	17030	17030	17030	0
136	20240913	170800	1326519970	17030	17030	17030	17030	0
137	20240913	170700	1326519970	17030	17030	17030	17030	0
138	20240913	170600	1326519970	17030	17030	17030	17030	0
139	20240913	170500	1326519970	17030	17030	17030	17030	0
140	20240913	170400	1326519970	17030	17030	17030	17030	0
141	20240913	170300	1326519970	17030	17030	17030	17030	0
142	20240913	170200	1326519970	17030	17030	17030	17030	0
143	20240913	170100	1326519970	17030	17030	17030	17030	0
144	20240913	170000	1326519970	17030	17030	17030	17030	0
145	20240913	165900	1326519970	17030	17030	17030	17030	0
146	20240913	165800	1326519970	17030	17030	17030	17030	0
147	20240913	165700	1326519970	17030	17030	17030	17030	0
148	20240913	165600	1326519970	17030	17030	17030	17030	0
149	20240913	165500	1326519970	17030	17030	17030	17030	0
150	20240913	165400	1326519970	17030	17030	17030	17030	0
151	20240913	165300	1326519970	17030	17030	17030	17030	0
152	20240913	165200	1326519970	17030	17030	17030	17030	11772
153	20240913	165100	1326519970	17030	17030	17030	17030	0
154	20240913	165000	1326519970	17030	17030	17030	17030	0
155	20240913	164900	1326519970	17030	17030	17030	17030	0
156	20240913	164800	1326519970	17030	17030	17030	17030	0
157	20240913	164700	1326519970	17030	17030	17030	17030	0
158	20240913	164600	1326519970	17030	17030	17030	17030	0
159	20240913	164500	1326519970	17030	17030	17030	17030	0
160	20240913	164400	1326519970	17030	17030	17030	17030	0
161	20240913	164300	1326519970	17030	17030	17030	17030	0
162	20240913	164200	1326519970	17030	17030	17030	17030	0
163	20240913	164100	1326519970	17030	17030	17030	17030	0
164	20240913	164000	1326519970	17030	17030	17030	17030	0
165	20240913	163900	1326519970	17030	17030	17030	17030	0
166	20240913	163800	1326519970	17030	17030	17030	17030	0
167	20240913	163700	1326519970	17030	17030	17030	17030	0
168	20240913	163600	1326519970	17030	17030	17030	17030	0
169	20240913	163500	1326519970	17030	17030	17030	17030	0
170	20240913	163400	1326519970	17030	17030	17030	17030	0
171	20240913	163300	1326519970	17030	17030	17030	17030	0
172	20240913	163200	1326519970	17030	17030	17030	17030	0
173	20240913	163100	1326519970	17030	17030	17030	17030	0
174	20240913	163000	1326519970	17030	17030	17030	17030	0
175	20240913	162900	1326519970	17030	17030	17030	17030	0
176	20240913	162800	1326519970	17030	17030	17030	17030	0
177	20240913	162700	1326519970	17030	17030	17030	17030	0
178	20240913	162600	1326519970	17030	17030	17030	17030	0
179	20240913	162500	1326519970	17030	17030	17030	17030	0
180	20240913	162400	1326519970	17030	17030	17030	17030	0
181	20240913	162300	1326519970	17030	17030	17030	17030	0
182	20240913	162200	1326519970	17030	17030	17030	17030	11772
183	20240913	162100	1326519970	17030	17030	17030	17030	0
184	20240913	162000	1326519970	17030	17030	17030	17030	0
185	20240913	161900	1326519970	17030	17030	17030	17030	0
186	20240913	161800	1326519970	17030	17030	17030	17030	0
187	20240913	161700	1326519970	17030	17030	17030	17030	0
188	20240913	161600	1326519970	17030	17030	17030	17030	0
189	20240913	161500	1326519970	17030	17030	17030	17030	0
190	20240913	161400	1326519970	17030	17030	17030	17030	0
191	20240913	161300	1326519970	17030	17030	17030	17030	0
192	20240913	161200	1326519970	17030	17030	17030	17030	0
193	20240913	161100	1326519970	17030	17030	17030	17030	0
194	20240913	161000	1326519970	17030	17030	17030	17030	0
195	20240913	160900	1326519970	17030	17030	17030	17030	0
196	20240913	160800	1326519970	17030	17030	17030	17030	0
197	20240913	160700	1326519970	17030	17030	17030	17030	0
198	20240913	160600	1326519970	17030	17030	17030	17030	0
199	20240913	160500	1326519970	17030	17030	17030	17030	0
200	20240913	160400	1326519970	17030	17030	17030	17030	0
201	20240913	160300	1326519970	17030	17030	17030	17030	0
202	20240913	160200	1326519970	17030	17030	17030	17030	0
203	20240913	160100	1326519970	17030	17030	17030	17030	0
204	20240913	160000	1326519970	17030	17030	17030	17030	0
205	20240913	155900	1326519970	17030	17030	17030	17030	0
206	20240913	155800	1326519970	17030	17030	17030	17030	0
207	20240913	155700	1326519970	17030	17030	17030	17030	0
208	20240913	155600	1326519970	17030	17030	17030	17030	0
209	20240913	155500	1326519970	17030	17030	17030	17030	0
210	20240913	155400	1326519970	17030	17030	17030	17030	0
211	20240913	155300	1326519970	17030	17030	17030	17030	0
212	20240913	155200	1326519970	17030	17030	17030	17030	11772
213	20240913	155100	1326519970	17030	17030	17030	17030	0
214	20240913	155000	1326519970	17030	17030	17030	17030	0
215	20240913	154900	1326519970	17030	17030	17030	17030	0
216	20240913	154800	1326519970	17030	17030	17030	17030	0
217	20240913	154700	1326519970	17030	17030	17030	17030	0
218	20240913	154600	1326519970	17030	17030	17030	17030	0
219	20240913	154500	1326519970	17030	17030	17030	17030	0
220	20240913	154400	1326519970	17030	17030	17030	17030	0
221	20240913	154300	1326519970	17030	17030	17030	17030	0
222	20240913	154200	1326519970	17030	17030	17030	17030	0
223	20240913	154100	1326519970	17030	17030	17030	17030	0
224	20240913	154000	1326519970	17030	17030	17030	17030	0
225	20240913	153900	1326519970	17030	17030	17030	17030	0
226	20240913	153800	1326519970	17030	17030	17030	17030	0
227	20240913	153700	1326519970	17030	17030	17030	17030	0
228	20240913	153600	1326519970	17030	17030	17030	17030	0
229	20240913	153500	1326519970	17030	17030	17030	17030	0
230	20240913	153400	1326519970	17030	17030	17030	17030	0
231	20240913	153300	1326519970	17030	17030	17030	17030	0
232	20240913	153200	1326519970	17030	17030	17030	17030	0
233	20240913	153100	1326519970	17030	17030	17030	17030	0
234	20240913	153000	1326519970	17030	17030	17030	17030	11772
235	20240913	152900	1126042810	17040	17040	17040	17040	0
236	20240913	152800	1126042810	17040	17040	17040	17040	0
237	20240913	152700	1126042810	17040	17040	17040	17040	0
238	20240913	152600	1126042810	17040	17040	17040	17040	0
239	20240913	152500	1126042810	17040	17040	17040	17040	0
240	20240913	152400	1126042810	17040	17040	17040	17040	0
241	20240913	152300	1126042810	17040	17040	17040	17040	0
242	20240913	152200	1126042810	17040	17040	17040	17040	0
243	20240913	152100	1126042810	17040	17040	17040	17040	0
244	20240913	152000	1126042810	17040	17040	17040	17040	0
245	20240913	151900	1126042810	17040	17020	17040	17020	1699
246	20240913	151800	1097104980	17020	17020	17020	17020	25
247	20240913	151700	1096679480	17020	17010	17020	17010	221
248	20240913	151600	1092918190	17020	17020	17030	17020	350
249	20240913	151500	1086960310	17010	16990	17010	16990	493
250	20240913	151400	1078575440	17000	16980	17000	16980	165
251	20240913	151300	1075772460	16980	16980	16980	16970	703
252	20240913	151200	1063836520	16980	16990	16990	16980	205
253	20240913	151100	1060355610	16990	16990	17000	16990	411
254	20240913	151000	1053369720	17000	17020	17020	17000	243
255	20240913	150900	1049238570	17020	17020	17030	17020	248
256	20240913	150800	1045015790	17020	17030	17030	17020	61
257	20240913	150700	1043976970	17030	17030	17030	17030	208
258	20240913	150600	1040434730	17030	17030	17030	17030	4
259	20240913	150500	1040366610	17030	17030	17030	17030	293
260	20240913	150400	1035376820	17020	17030	17030	17020	4
261	20240913	150300	1035308710	17030	17030	17030	17030	373
262	20240913	150200	1028956520	17000	17000	17000	17000	0
263	20240913	150100	1028956520	17000	17000	17000	17000	0
264	20240913	150000	1028956520	17000	17000	17000	17000	0
265	20240913	145900	1028956520	17000	17000	17000	17000	0
266	20240913	145800	1028956520	17000	17000	17000	17000	0
267	20240913	145700	1028956520	17000	17000	17000	17000	0
268	20240913	145600	1028956520	17000	17000	17000	17000	0
269	20240913	145500	1028956520	17000	17000	17000	17000	127
270	20240913	145400	1026797520	17000	17000	17000	17000	100
271	20240913	145300	1025097520	17000	17000	17000	17000	2
272	20240913	145200	1025063520	16990	17000	17000	16990	200
273	20240913	145100	1021664520	17000	17000	17000	17000	0
274	20240913	145000	1021664520	17000	17000	17000	17000	3
275	20240913	144900	1021613520	17000	17000	17000	17000	600
276	20240913	144800	1011413520	17010	17010	17010	17010	0
277	20240913	144700	1011413520	17010	17020	17020	17010	157
278	20240913	144600	1008742390	17030	17030	17030	17030	31
279	20240913	144500	1008214460	17030	17030	17030	17030	0
280	20240913	144400	1008214460	17030	17020	17030	17020	74
281	20240913	144300	1006954780	17010	17010	17010	17010	0
282	20240913	144200	1006954780	17010	17010	17010	17010	28
283	20240913	144100	1006478500	17010	17010	17010	17010	13
284	20240913	144000	1006257370	16990	16980	16990	16980	278
285	20240913	143900	1001536480	16980	16980	16980	16980	100
286	20240913	143800	999838480	16980	16980	16980	16980	1
287	20240913	143700	999821500	16970	16970	16970	16970	10
288	20240913	143600	999651800	16980	16980	16980	16980	3
289	20240913	143500	999600860	16970	16970	16970	16970	592
290	20240913	143400	989554620	16970	16970	16970	16970	190
291	20240913	143300	986330320	16970	16970	16970	16970	0
292	20240913	143200	986330320	16970	16970	16970	16970	0
293	20240913	143100	986330320	16970	16970	16970	16970	1
294	20240913	143000	986313350	16960	16960	16960	16960	0
295	20240913	142900	986313350	16960	16960	16960	16960	0
296	20240913	142800	986313350	16960	16960	16960	16960	10
297	20240913	142700	986143750	16960	16960	16960	16960	0
298	20240913	142600	986143750	16960	16960	16960	16960	450
299	20240913	142500	978511750	16970	16970	16970	16970	0
300	20240913	142400	978511750	16970	16970	16970	16970	0
301	20240913	142300	978511750	16970	16970	16970	16970	0
302	20240913	142200	978511750	16970	16970	16970	16970	0
303	20240913	142100	978511750	16970	16970	16970	16970	0
304	20240913	142000	978511750	16970	16970	16970	16970	0
305	20240913	141900	978511750	16970	16970	16970	16970	0
306	20240913	141800	978511750	16970	16970	16970	16970	3
307	20240913	141700	978460840	16970	16970	16970	16970	33
308	20240913	141600	977900830	16980	16980	16980	16980	0
309	20240913	141500	977900830	16980	16980	16980	16980	0
310	20240913	141400	977900830	16980	16980	16980	16980	0
311	20240913	141300	977900830	16980	16980	16980	16980	220
312	20240913	141200	974165230	16970	16970	16970	16970	100
313	20240913	141100	972468230	16970	16970	16970	16970	100
314	20240913	141000	970771230	16970	16970	16970	16970	100
315	20240913	140900	969074230	16970	16970	16970	16970	64
316	20240913	140800	967988150	16970	16970	16980	16970	107
317	20240913	140700	966172200	16990	17000	17000	16990	1241
318	20240913	140600	945075210	17010	17010	17010	17010	2
319	20240913	140500	945041190	17010	17020	17020	17010	52
320	20240913	140400	944156350	17010	17010	17010	17010	0
321	20240913	140300	944156350	17010	17010	17010	17010	13
322	20240913	140200	943935220	17010	17010	17010	17010	0
323	20240913	140100	943935220	17010	17010	17010	17010	0
324	20240913	140000	943935220	17010	17010	17010	17010	0
325	20240913	135900	943935220	17010	17010	17010	17010	2
326	20240913	135800	943901200	17010	17010	17010	17010	0
327	20240913	135700	943901200	17010	17010	17010	17010	21
328	20240913	135600	943543990	17010	17010	17010	17010	0
329	20240913	135500	943543990	17010	17010	17010	17010	3
330	20240913	135400	943492960	17010	17010	17010	17010	19
331	20240913	135300	943169770	17010	17010	17010	17010	5
332	20240913	135200	943084720	17020	17020	17020	17020	21
333	20240913	135100	942727300	17000	17000	17000	17000	0
334	20240913	135000	942727300	17000	17000	17000	17000	587
335	20240913	134900	932748300	17000	17000	17020	17000	484
336	20240913	134800	924512690	17010	17010	17010	17010	11
337	20240913	134700	924325580	17020	17020	17020	17020	43
338	20240913	134600	923593720	17020	17020	17020	17020	0
339	20240913	134500	923593720	17020	17030	17030	17020	570
340	20240913	134400	913886790	17040	17040	17040	17040	0
341	20240913	134300	913886790	17040	17040	17040	17040	0
342	20240913	134200	913886790	17040	17040	17040	17030	132
343	20240913	134100	911637520	17040	17050	17050	17040	39
344	20240913	134000	910972670	17050	17060	17060	17050	669
345	20240913	133900	899566210	17060	17060	17060	17060	0
346	20240913	133800	899566210	17060	17050	17060	17050	11
347	20240913	133700	899378560	17050	17050	17050	17050	1
348	20240913	133600	899361510	17050	17050	17050	17050	298
349	20240913	133500	894280610	17050	17050	17050	17050	0
350	20240913	133400	894280610	17050	17050	17050	17050	0
351	20240913	133300	894280610	17050	17050	17050	17050	100
352	20240913	133200	892575610	17050	17050	17050	17050	0
353	20240913	133100	892575610	17050	17050	17050	17050	73
354	20240913	133000	891330960	17050	17060	17060	17050	52
355	20240913	132900	890444090	17040	17040	17040	17040	0
356	20240913	132800	890444090	17040	17060	17060	17040	30
357	20240913	132700	889932830	17060	17060	17060	17060	2
358	20240913	132600	889898710	17050	17040	17050	17040	633
359	20240913	132500	879107350	17040	17040	17040	17040	8
360	20240913	132400	878971030	17040	17040	17040	17040	42
361	20240913	132300	878255350	17030	17020	17030	17020	2
362	20240913	132200	878221300	17020	17020	17020	17020	8
363	20240913	132100	878085140	17020	17030	17030	17020	523
364	20240913	132000	869182350	17030	17030	17030	17030	10
365	20240913	131900	869012050	17020	17020	17020	17020	0
366	20240913	131800	869012050	17020	17020	17020	17020	0
367	20240913	131700	869012050	17020	17030	17030	17020	76
368	20240913	131600	867718080	17040	17020	17040	17020	154
369	20240913	131500	865094480	17010	17010	17010	17010	31
370	20240913	131400	864567170	17020	17030	17030	17020	198
371	20240913	131300	861195410	17010	17010	17010	17010	1
372	20240913	131200	861178400	17010	17010	17010	17010	25
373	20240913	131100	860753150	17010	17010	17010	17010	10
374	20240913	131000	860583050	17000	17000	17000	17000	5
375	20240913	130900	860498050	17040	17040	17040	17040	10
376	20240913	130800	860327650	17050	17000	17050	17000	3
377	20240913	130700	860276550	17010	17080	17080	17000	1090
378	20240913	130600	841719530	17060	17060	17060	17060	120
379	20240913	130500	839672330	17050	17040	17050	17040	19
380	20240913	130400	839348500	17040	17080	17080	17040	10
381	20240913	130300	839177830	17080	17080	17080	17080	1
382	20240913	130200	839160750	17050	17090	17090	17050	390
383	20240913	130100	832496600	17100	17110	17110	17100	13
384	20240913	130000	832274200	17110	17100	17110	17100	85
385	20240913	125900	830820650	17090	17090	17090	17090	46
386	20240913	125800	830034510	17110	17120	17120	17110	301
387	20240913	125700	824883950	17110	17110	17110	17110	111
388	20240913	125600	822984740	17130	17110	17130	17110	107
389	20240913	125500	821153950	17090	17110	17110	17070	272
390	20240913	125400	816502010	17110	17150	17210	17110	2056
391	20240913	125300	781170620	17150	17080	17150	17080	1980
392	20240913	125200	747253720	17080	17060	17080	17050	859
393	20240913	125100	732598160	17050	17050	17060	17050	205
394	20240913	125000	729102740	17050	17050	17050	17050	0
395	20240913	124900	729102740	17050	17050	17050	17050	7
396	20240913	124800	728983390	17050	17050	17050	17050	10
397	20240913	124700	728812890	17030	17050	17060	17030	95
398	20240913	124600	727193580	17050	17030	17050	17030	2
399	20240913	124500	727159500	17020	17020	17020	17020	9
400	20240913	124400	727006320	17020	17030	17050	17020	336
401	20240913	124300	721279810	17000	17000	17000	17000	200
402	20240913	124200	717879810	17020	17000	17020	17000	69
403	20240913	124100	716705450	17020	17020	17020	17020	0
404	20240913	124000	716705450	17020	17020	17020	17020	2
405	20240913	123900	716671410	17020	17020	17020	17020	0
406	20240913	123800	716671410	17020	17040	17040	17020	340
407	20240913	123700	710881230	17030	17040	17040	17030	116
408	20240913	123600	708905170	17040	16990	17040	16990	1578
409	20240913	123500	682086350	16990	16990	16990	16990	100
410	20240913	123400	680387350	16960	16960	16960	16960	0
411	20240913	123300	680387350	16960	16950	16970	16950	175
412	20240913	123200	677419350	16960	16990	16990	16950	111
413	20240913	123100	675533530	16980	16960	16990	16960	2111
414	20240913	123000	639703420	16930	16930	16970	16920	803
415	20240913	122900	626095070	16920	16920	16930	16910	205
416	20240913	122800	622625360	16920	16880	16920	16880	1175
417	20240913	122700	602758850	16880	16850	16880	16850	10
418	20240913	122600	602590320	16850	16850	16850	16850	15
419	20240913	122500	602337570	16860	16860	16860	16860	0
420	20240913	122400	602337570	16860	16870	16870	16860	101
421	20240913	122300	600634700	16870	16870	16870	16870	119
422	20240913	122200	598627170	16870	16870	16870	16870	0
423	20240913	122100	598627170	16870	16870	16870	16870	1
424	20240913	122000	598610300	16850	16850	16850	16850	39
425	20240913	121900	597953150	16870	16870	16870	16870	100
426	20240913	121800	596266150	16870	16870	16870	16870	0
427	20240913	121700	596266150	16870	16870	16870	16870	0
428	20240913	121600	596266150	16870	16870	16870	16870	5
429	20240913	121500	596181800	16870	16870	16870	16870	256
430	20240913	121400	591863080	16870	16910	16910	16870	640
431	20240913	121300	581060680	16910	16910	16920	16910	123
432	20240913	121200	578980740	16920	16920	16920	16920	1
433	20240913	121100	578963820	16920	16920	16920	16920	43
434	20240913	121000	578236260	16920	16920	16920	16920	59
435	20240913	120900	577237980	16920	16920	16920	16920	16
436	20240913	120800	576967260	16910	16910	16910	16910	300
437	20240913	120700	571894260	16910	16910	16910	16910	328
438	20240913	120600	566347780	16910	16890	16910	16880	57
439	20240913	120500	565384700	16890	16870	16890	16870	329
440	20240913	120400	559828540	16890	16870	16890	16870	199
441	20240913	120300	556468660	16890	16890	16890	16890	0
442	20240913	120200	556468660	16890	16890	16890	16890	0
443	20240913	120100	556468660	16890	16870	16890	16870	7
444	20240913	120000	556350530	16880	16880	16880	16880	2
445	20240913	115900	556316770	16890	16890	16890	16890	0
446	20240913	115800	556316770	16890	16840	16910	16840	2293
447	20240913	115700	517637910	16840	16840	16840	16840	1
448	20240913	115600	517621070	16830	16830	16830	16830	345
449	20240913	115500	511814720	16830	16830	16830	16830	6
450	20240913	115400	511713740	16840	16830	16840	16830	138
451	20240913	115300	509390910	16830	16830	16830	16830	600
452	20240913	115200	499292910	16830	16830	16830	16830	0
453	20240913	115100	499292910	16830	16840	16840	16830	504
454	20240913	115000	490808310	16840	16840	16840	16840	32
455	20240913	114900	490269430	16850	16840	16850	16840	183
456	20240913	114800	487186080	16840	16840	16840	16840	57
457	20240913	114700	486226200	16850	16850	16850	16850	153
458	20240913	114600	483648150	16860	16850	16860	16850	317
459	20240913	114500	478305940	16840	16840	16840	16840	0
460	20240913	114400	478305940	16840	16830	16840	16830	148
461	20240913	114300	475813630	16830	16830	16840	16830	628
462	20240913	114200	465243390	16810	16810	16810	16810	3
463	20240913	114100	465192960	16800	16800	16810	16800	10
464	20240913	114000	465024910	16830	16830	16830	16830	0
465	20240913	113900	465024910	16830	16810	16830	16810	707
466	20240913	113800	453136470	16800	16800	16800	16800	9
467	20240913	113700	452985270	16800	16790	16810	16790	125
468	20240913	113600	450884810	16810	16810	16810	16810	0
469	20240913	113500	450884810	16810	16810	16810	16810	35
470	20240913	113400	450296460	16810	16810	16810	16810	341
471	20240913	113300	444564250	16800	16800	16800	16800	115
472	20240913	113200	442632250	16810	16810	16810	16810	0
473	20240913	113100	442632250	16810	16810	16810	16810	0
474	20240913	113000	442632250	16810	16790	16810	16780	4
475	20240913	112900	442565060	16810	16780	16810	16780	7
476	20240913	112800	442447520	16800	16780	16800	16780	8
477	20240913	112700	442313200	16790	16780	16800	16780	6
478	20240913	112600	442212470	16800	16780	16800	16760	11
479	20240913	112500	442027810	16780	16780	16800	16760	21
480	20240913	112400	441675750	16800	16790	16810	16770	10
481	20240913	112300	441507780	16810	16810	16810	16790	399
482	20240913	112200	434803920	16810	16810	16810	16810	7
483	20240913	112100	434686250	16820	16770	16820	16770	1250
484	20240913	112000	413684010	16800	16790	16800	16740	34
485	20240913	111900	413113000	16740	16770	16800	16730	65
486	20240913	111800	412023970	16730	16700	16810	16700	2878
487	20240913	111700	363785380	16710	16710	16710	16710	1
488	20240913	111600	363768670	16710	16710	16710	16710	10
489	20240913	111500	363601570	16710	16710	16710	16710	30
490	20240913	111400	363100270	16710	16710	16710	16710	32
491	20240913	111300	362565550	16720	16720	16720	16720	50
492	20240913	111200	361729550	16720	16700	16720	16700	862
493	20240913	111100	347317650	16700	16710	16720	16700	491
494	20240913	111000	339114540	16720	16710	16720	16710	13
495	20240913	110900	338897200	16720	16690	16720	16690	314
496	20240913	110800	333650300	16680	16690	16690	16680	71
497	20240913	110700	332465590	16710	16680	16710	16680	24
498	20240913	110600	332065190	16720	16690	16720	16690	86
499	20240913	110500	330627300	16720	16640	16720	16640	515
500	20240913	110400	322049080	16650	16650	16650	16650	0
501	20240913	110300	322049080	16650	16650	16650	16650	248
502	20240913	110200	317919880	16650	16650	16650	16650	0
503	20240913	110100	317919880	16650	16650	16650	16650	200
504	20240913	110000	314589880	16650	16650	16650	16650	0
505	20240913	105900	314589880	16650	16650	16650	16650	2
506	20240913	105800	314556580	16650	16710	16710	16650	918
507	20240913	105700	299237080	16710	16700	16710	16700	105
508	20240913	105600	297482540	16710	16650	16710	16650	2178
509	20240913	105500	261157300	16650	16640	16650	16640	111
510	20240913	105400	259309160	16650	16650	16650	16650	0
511	20240913	105300	259309160	16650	16650	16650	16650	0
512	20240913	105200	259309160	16650	16650	16650	16650	0
513	20240913	105100	259309160	16650	16650	16650	16650	0
514	20240913	105000	259309160	16650	16630	16650	16630	6
515	20240913	104900	259209330	16650	16650	16650	16650	0
516	20240913	104800	259209330	16650	16650	16650	16650	0
517	20240913	104700	259209330	16650	16650	16650	16650	0
518	20240913	104600	259209330	16650	16650	16650	16650	0
519	20240913	104500	259209330	16650	16650	16650	16650	0
520	20240913	104400	259209330	16650	16610	16650	16610	2
521	20240913	104300	259176070	16660	16660	16660	16660	0
522	20240913	104200	259176070	16660	16590	16660	16590	64
523	20240913	104100	258113440	16650	16640	16660	16600	9
524	20240913	104000	257963740	16590	16650	16670	16590	584
525	20240913	103900	248233850	16650	16650	16650	16650	88
526	20240913	103800	246768650	16660	16660	16660	16660	2
527	20240913	103700	246735330	16670	16670	16670	16670	149
528	20240913	103600	244251500	16670	16640	16680	16640	665
529	20240913	103500	233174160	16620	16580	16650	16580	535
530	20240913	103400	224288450	16600	16570	16600	16570	44
531	20240913	103300	223559330	16580	16580	16580	16570	62
532	20240913	103200	222531400	16610	16610	16610	16610	0
533	20240913	103100	222531400	16610	16610	16610	16610	0
534	20240913	103000	222531400	16610	16600	16610	16590	102
535	20240913	102900	220838200	16610	16600	16610	16590	42
536	20240913	102800	220141390	16610	16590	16610	16590	61
537	20240913	102700	219128240	16590	16590	16590	16590	0
538	20240913	102600	219128240	16590	16600	16600	16580	12
539	20240913	102500	218929240	16610	16610	16610	16610	1
540	20240913	102400	218912630	16620	16570	16620	16540	395
541	20240913	102300	212369140	16580	16610	16650	16580	1480
542	20240913	102200	187767570	16610	16560	16620	16560	927
543	20240913	102100	172370450	16490	16520	16590	16480	418
544	20240913	102000	165449590	16490	16440	16550	16440	217
545	20240913	101900	161859020	16550	16480	16550	16480	2163
546	20240913	101800	126140690	16480	16440	16480	16440	907
547	20240913	101700	111206210	16440	16440	16440	16420	329
548	20240913	101600	105800510	16440	16410	16440	16410	136
549	20240913	101500	103565020	16440	16440	16440	16440	0
550	20240913	101400	103565020	16440	16430	16440	16430	2
551	20240913	101300	103532150	16440	16380	16440	16380	583
552	20240913	101200	93963510	16390	16390	16390	16390	0
553	20240913	101100	93963510	16390	16380	16390	16380	7
554	20240913	101000	93848840	16380	16380	16380	16380	0
555	20240913	100900	93848840	16380	16380	16380	16370	92
556	20240913	100800	92342370	16380	16380	16380	16380	802
557	20240913	100700	79205610	16380	16380	16380	16380	0
558	20240913	100600	79205610	16380	16380	16380	16380	150
559	20240913	100500	76748610	16380	16380	16380	16380	0
560	20240913	100400	76748610	16380	16380	16380	16380	6
561	20240913	100300	76650330	16380	16380	16380	16380	19
562	20240913	100200	76339110	16380	16410	16430	16380	418
563	20240913	100100	69487610	16430	16400	16430	16400	69
564	20240913	100000	68355860	16390	16390	16400	16390	5
565	20240913	095900	68273900	16390	16390	16390	16390	0
566	20240913	095800	68273900	16390	16390	16390	16390	0
567	20240913	095700	68273900	16390	16390	16390	16390	0
568	20240913	095600	68273900	16390	16390	16390	16390	4
569	20240913	095500	68208340	16390	16390	16390	16390	20
570	20240913	095400	67880540	16390	16390	16390	16390	0
571	20240913	095300	67880540	16390	16390	16430	16390	96
572	20240913	095200	66307060	16440	16440	16440	16440	0
573	20240913	095100	66307060	16440	16440	16440	16440	1
574	20240913	095000	66290620	16390	16390	16390	16390	0
575	20240913	094900	66290620	16390	16390	16390	16390	0
576	20240913	094800	66290620	16390	16390	16390	16390	0
577	20240913	094700	66290620	16390	16390	16390	16390	0
578	20240913	094600	66290620	16390	16390	16390	16390	0
579	20240913	094500	66290620	16390	16390	16390	16390	1
580	20240913	094400	66274230	16490	16490	16490	16490	0
581	20240913	094300	66274230	16490	16420	16490	16420	10
582	20240913	094200	66109540	16410	16370	16410	16370	27
583	20240913	094100	65666880	16400	16400	16400	16400	88
584	20240913	094000	64223680	16400	16370	16400	16350	415
585	20240913	093900	57431250	16330	16370	16370	16330	23
586	20240913	093800	57055360	16370	16370	16370	16370	0
587	20240913	093700	57055360	16370	16370	16370	16370	0
588	20240913	093600	57055360	16370	16370	16370	16370	2
589	20240913	093500	57022620	16350	16370	16370	16320	530
590	20240913	093400	48366110	16350	16350	16350	16350	1
591	20240913	093300	48349760	16370	16350	16370	16350	107
592	20240913	093200	46599260	16340	16340	16340	16340	0
593	20240913	093100	46599260	16340	16340	16340	16340	0
594	20240913	093000	46599260	16340	16300	16340	16300	325
595	20240913	092900	41293400	16290	16290	16290	16290	0
596	20240913	092800	41293400	16290	16290	16290	16290	0
597	20240913	092700	41293400	16290	16290	16290	16290	0
598	20240913	092600	41293400	16290	16290	16290	16290	0
599	20240913	092500	41293400	16290	16300	16300	16290	4
600	20240913	092400	41228210	16290	16250	16290	16250	3
601	20240913	092300	41179380	16310	16310	16310	16310	0
602	20240913	092200	41179380	16310	16310	16310	16310	0
603	20240913	092100	41179380	16310	16310	16310	16310	0
604	20240913	092000	41179380	16310	16310	16310	16310	0
605	20240913	091900	41179380	16310	16310	16310	16310	0
606	20240913	091800	41179380	16310	16280	16310	16280	108
607	20240913	091700	39421060	16270	16240	16270	16240	295
608	20240913	091600	34623490	16250	16240	16250	16240	87
609	20240913	091500	33209760	16200	16240	16240	16200	611
610	20240913	091400	23308390	16210	16210	16210	16210	0
611	20240913	091300	23308390	16210	16210	16210	16210	4
612	20240913	091200	23243550	16220	16240	16240	16220	157
613	20240913	091100	20696680	16240	16240	16240	16240	0
614	20240913	091000	20696680	16240	16280	16280	16240	1059
615	20240913	090900	3481860	16270	16270	16270	16270	0
616	20240913	090800	3481860	16270	16270	16270	16270	0
617	20240913	090700	3481860	16270	16270	16270	16270	3
618	20240913	090600	3433050	16270	16270	16270	16270	0
619	20240913	090500	3433050	16270	16270	16270	16270	70
620	20240913	090400	2294150	16310	16310	16310	16310	0
621	20240913	090300	2294150	16310	16310	16310	16310	2
622	20240913	090200	2261530	16270	16270	16270	16270	0
623	20240913	090100	2261530	16270	16270	16270	16270	0
624	20240913	090000	2261530	16270	16270	16270	16270	139