KissMeData/095610/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	200100	1311192770	15980	15980	15980	15980	2223
3	20240911	200000	1311192770	15980	15980	15980	15980	0
4	20240911	195900	1311192770	15980	15980	15980	15980	0
5	20240911	195800	1311192770	15980	15980	15980	15980	0
6	20240911	195700	1311192770	15980	15980	15980	15980	0
7	20240911	195600	1311192770	15980	15980	15980	15980	0
8	20240911	195500	1311192770	15980	15980	15980	15980	0
9	20240911	195400	1311192770	15980	15980	15980	15980	0
10	20240911	195300	1311192770	15980	15980	15980	15980	0
11	20240911	195200	1311192770	15980	15980	15980	15980	0
12	20240911	195100	1311192770	15980	15980	15980	15980	0
13	20240911	195000	1311192770	15980	15980	15980	15980	0
14	20240911	194900	1311192770	15980	15980	15980	15980	0
15	20240911	194800	1311192770	15980	15980	15980	15980	0
16	20240911	194700	1311192770	15980	15980	15980	15980	0
17	20240911	194600	1311192770	15980	15980	15980	15980	0
18	20240911	194500	1311192770	15980	15980	15980	15980	0
19	20240911	194400	1311192770	15980	15980	15980	15980	0
20	20240911	194300	1311192770	15980	15980	15980	15980	0
21	20240911	194200	1311192770	15980	15980	15980	15980	0
22	20240911	194100	1311192770	15980	15980	15980	15980	0
23	20240911	194000	1311192770	15980	15980	15980	15980	0
24	20240911	193900	1311192770	15980	15980	15980	15980	0
25	20240911	193800	1311192770	15980	15980	15980	15980	0
26	20240911	193700	1311192770	15980	15980	15980	15980	0
27	20240911	193600	1311192770	15980	15980	15980	15980	0
28	20240911	193500	1311192770	15980	15980	15980	15980	0
29	20240911	193400	1311192770	15980	15980	15980	15980	0
30	20240911	193300	1311192770	15980	15980	15980	15980	0
31	20240911	193200	1311192770	15980	15980	15980	15980	0
32	20240911	193100	1311192770	15980	15980	15980	15980	2223
33	20240911	193000	1311192770	15980	15980	15980	15980	0
34	20240911	192900	1311192770	15980	15980	15980	15980	0
35	20240911	192800	1311192770	15980	15980	15980	15980	0
36	20240911	192700	1311192770	15980	15980	15980	15980	0
37	20240911	192600	1311192770	15980	15980	15980	15980	0
38	20240911	192500	1311192770	15980	15980	15980	15980	0
39	20240911	192400	1311192770	15980	15980	15980	15980	0
40	20240911	192300	1311192770	15980	15980	15980	15980	0
41	20240911	192200	1311192770	15980	15980	15980	15980	0
42	20240911	192100	1311192770	15980	15980	15980	15980	0
43	20240911	192000	1311192770	15980	15980	15980	15980	0
44	20240911	191900	1311192770	15980	15980	15980	15980	0
45	20240911	191800	1311192770	15980	15980	15980	15980	0
46	20240911	191700	1311192770	15980	15980	15980	15980	0
47	20240911	191600	1311192770	15980	15980	15980	15980	0
48	20240911	191500	1311192770	15980	15980	15980	15980	0
49	20240911	191400	1311192770	15980	15980	15980	15980	0
50	20240911	191300	1311192770	15980	15980	15980	15980	0
51	20240911	191200	1311192770	15980	15980	15980	15980	0
52	20240911	191100	1311192770	15980	15980	15980	15980	0
53	20240911	191000	1311192770	15980	15980	15980	15980	0
54	20240911	190900	1311192770	15980	15980	15980	15980	0
55	20240911	190800	1311192770	15980	15980	15980	15980	0
56	20240911	190700	1311192770	15980	15980	15980	15980	0
57	20240911	190600	1311192770	15980	15980	15980	15980	0
58	20240911	190500	1311192770	15980	15980	15980	15980	0
59	20240911	190400	1311192770	15980	15980	15980	15980	0
60	20240911	190300	1311192770	15980	15980	15980	15980	0
61	20240911	190200	1311192770	15980	15980	15980	15980	0
62	20240911	190100	1311192770	15980	15980	15980	15980	2223
63	20240911	190000	1311192770	15980	15980	15980	15980	0
64	20240911	185900	1311192770	15980	15980	15980	15980	0
65	20240911	185800	1311192770	15980	15980	15980	15980	0
66	20240911	185700	1311192770	15980	15980	15980	15980	0
67	20240911	185600	1311192770	15980	15980	15980	15980	0
68	20240911	185500	1311192770	15980	15980	15980	15980	0
69	20240911	185400	1311192770	15980	15980	15980	15980	0
70	20240911	185300	1311192770	15980	15980	15980	15980	0
71	20240911	185200	1311192770	15980	15980	15980	15980	0
72	20240911	185100	1311192770	15980	15980	15980	15980	0
73	20240911	185000	1311192770	15980	15980	15980	15980	0
74	20240911	184900	1311192770	15980	15980	15980	15980	0
75	20240911	184800	1311192770	15980	15980	15980	15980	0
76	20240911	184700	1311192770	15980	15980	15980	15980	0
77	20240911	184600	1311192770	15980	15980	15980	15980	0
78	20240911	184500	1311192770	15980	15980	15980	15980	0
79	20240911	184400	1311192770	15980	15980	15980	15980	0
80	20240911	184300	1311192770	15980	15980	15980	15980	0
81	20240911	184200	1311192770	15980	15980	15980	15980	0
82	20240911	184100	1311192770	15980	15980	15980	15980	0
83	20240911	184000	1311192770	15980	15980	15980	15980	0
84	20240911	183900	1311192770	15980	15980	15980	15980	0
85	20240911	183800	1311192770	15980	15980	15980	15980	0
86	20240911	183700	1311192770	15980	15980	15980	15980	0
87	20240911	183600	1311192770	15980	15980	15980	15980	0
88	20240911	183500	1311192770	15980	15980	15980	15980	0
89	20240911	183400	1311192770	15980	15980	15980	15980	0
90	20240911	183300	1311192770	15980	15980	15980	15980	0
91	20240911	183200	1311192770	15980	15980	15980	15980	0
92	20240911	183100	1311192770	15980	15980	15980	15980	2223
93	20240911	183000	1311192770	15980	15980	15980	15980	0
94	20240911	182900	1311192770	15980	15980	15980	15980	0
95	20240911	182800	1311192770	15980	15980	15980	15980	0
96	20240911	182700	1311192770	15980	15980	15980	15980	0
97	20240911	182600	1311192770	15980	15980	15980	15980	0
98	20240911	182500	1311192770	15980	15980	15980	15980	0
99	20240911	182400	1311192770	15980	15980	15980	15980	0
100	20240911	182300	1311192770	15980	15980	15980	15980	0
101	20240911	182200	1311192770	15980	15980	15980	15980	0
102	20240911	182100	1311192770	15980	15980	15980	15980	0
103	20240911	182000	1311192770	15980	15980	15980	15980	0
104	20240911	181900	1311192770	15980	15980	15980	15980	0
105	20240911	181800	1311192770	15980	15980	15980	15980	0
106	20240911	181700	1311192770	15980	15980	15980	15980	0
107	20240911	181600	1311192770	15980	15980	15980	15980	0
108	20240911	181500	1311192770	15980	15980	15980	15980	0
109	20240911	181400	1311192770	15980	15980	15980	15980	0
110	20240911	181300	1311192770	15980	15980	15980	15980	0
111	20240911	181200	1311192770	15980	15980	15980	15980	0
112	20240911	181100	1311192770	15980	15980	15980	15980	0
113	20240911	181000	1311192770	15980	15980	15980	15980	0
114	20240911	180900	1311192770	15980	15980	15980	15980	0
115	20240911	180800	1311192770	15980	15980	15980	15980	0
116	20240911	180700	1311192770	15980	15980	15980	15980	0
117	20240911	180600	1311192770	15980	15980	15980	15980	0
118	20240911	180500	1311192770	15980	15980	15980	15980	0
119	20240911	180400	1311192770	15980	15980	15980	15980	0
120	20240911	180300	1311192770	15980	15980	15980	15980	0
121	20240911	180200	1311192770	15980	15980	15980	15980	0
122	20240911	180100	1311192770	15980	15980	15980	15980	2223
123	20240911	180000	1311192770	15980	15980	15980	15980	0
124	20240911	175900	1311192770	15980	15980	15980	15980	0
125	20240911	175800	1311192770	15980	15980	15980	15980	0
126	20240911	175700	1311192770	15980	15980	15980	15980	0
127	20240911	175600	1311192770	15980	15980	15980	15980	0
128	20240911	175500	1311192770	15980	15980	15980	15980	0
129	20240911	175400	1311192770	15980	15980	15980	15980	0
130	20240911	175300	1311192770	15980	15980	15980	15980	0
131	20240911	175200	1311192770	15980	15980	15980	15980	0
132	20240911	175100	1311192770	15980	15980	15980	15980	0
133	20240911	175000	1311192770	15980	15980	15980	15980	0
134	20240911	174900	1311192770	15980	15980	15980	15980	0
135	20240911	174800	1311192770	15980	15980	15980	15980	0
136	20240911	174700	1311192770	15980	15980	15980	15980	0
137	20240911	174600	1311192770	15980	15980	15980	15980	0
138	20240911	174500	1311192770	15980	15980	15980	15980	0
139	20240911	174400	1311192770	15980	15980	15980	15980	0
140	20240911	174300	1311192770	15980	15980	15980	15980	0
141	20240911	174200	1311192770	15980	15980	15980	15980	0
142	20240911	174100	1311192770	15980	15980	15980	15980	0
143	20240911	174000	1311192770	15980	15980	15980	15980	0
144	20240911	173900	1311192770	15980	15980	15980	15980	0
145	20240911	173800	1311192770	15980	15980	15980	15980	0
146	20240911	173700	1311192770	15980	15980	15980	15980	0
147	20240911	173600	1311192770	15980	15980	15980	15980	0
148	20240911	173500	1311192770	15980	15980	15980	15980	0
149	20240911	173400	1311192770	15980	15980	15980	15980	0
150	20240911	173300	1311192770	15980	15980	15980	15980	0
151	20240911	173200	1311192770	15980	15980	15980	15980	0
152	20240911	173100	1311192770	15980	15980	15980	15980	2223
153	20240911	173000	1311192770	15980	15980	15980	15980	0
154	20240911	172900	1311192770	15980	15980	15980	15980	0
155	20240911	172800	1311192770	15980	15980	15980	15980	0
156	20240911	172700	1311192770	15980	15980	15980	15980	0
157	20240911	172600	1311192770	15980	15980	15980	15980	0
158	20240911	172500	1311192770	15980	15980	15980	15980	0
159	20240911	172400	1311192770	15980	15980	15980	15980	0
160	20240911	172300	1311192770	15980	15980	15980	15980	0
161	20240911	172200	1311192770	15980	15980	15980	15980	0
162	20240911	172100	1311192770	15980	15980	15980	15980	0
163	20240911	172000	1311192770	15980	15980	15980	15980	0
164	20240911	171900	1311192770	15980	15980	15980	15980	0
165	20240911	171800	1311192770	15980	15980	15980	15980	0
166	20240911	171700	1311192770	15980	15980	15980	15980	0
167	20240911	171600	1311192770	15980	15980	15980	15980	0
168	20240911	171500	1311192770	15980	15980	15980	15980	0
169	20240911	171400	1311192770	15980	15980	15980	15980	0
170	20240911	171300	1311192770	15980	15980	15980	15980	0
171	20240911	171200	1311192770	15980	15980	15980	15980	0
172	20240911	171100	1311192770	15980	15980	15980	15980	0
173	20240911	171000	1311192770	15980	15980	15980	15980	0
174	20240911	170900	1311192770	15980	15980	15980	15980	0
175	20240911	170800	1311192770	15980	15980	15980	15980	0
176	20240911	170700	1311192770	15980	15980	15980	15980	0
177	20240911	170600	1311192770	15980	15980	15980	15980	0
178	20240911	170500	1311192770	15980	15980	15980	15980	0
179	20240911	170400	1311192770	15980	15980	15980	15980	0
180	20240911	170300	1311192770	15980	15980	15980	15980	0
181	20240911	170200	1311192770	15980	15980	15980	15980	0
182	20240911	170100	1311192770	15980	15980	15980	15980	2223
183	20240911	170000	1311192770	15980	15980	15980	15980	0
184	20240911	165900	1311192770	15980	15980	15980	15980	0
185	20240911	165800	1311192770	15980	15980	15980	15980	0
186	20240911	165700	1311192770	15980	15980	15980	15980	0
187	20240911	165600	1311192770	15980	15980	15980	15980	0
188	20240911	165500	1311192770	15980	15980	15980	15980	0
189	20240911	165400	1311192770	15980	15980	15980	15980	0
190	20240911	165300	1311192770	15980	15980	15980	15980	0
191	20240911	165200	1311192770	15980	15980	15980	15980	0
192	20240911	165100	1311192770	15980	15980	15980	15980	0
193	20240911	165000	1311192770	15980	15980	15980	15980	0
194	20240911	164900	1311192770	15980	15980	15980	15980	0
195	20240911	164800	1311192770	15980	15980	15980	15980	0
196	20240911	164700	1311192770	15980	15980	15980	15980	0
197	20240911	164600	1311192770	15980	15980	15980	15980	0
198	20240911	164500	1311192770	15980	15980	15980	15980	0
199	20240911	164400	1311192770	15980	15980	15980	15980	0
200	20240911	164300	1311192770	15980	15980	15980	15980	0
201	20240911	164200	1311192770	15980	15980	15980	15980	0
202	20240911	164100	1311192770	15980	15980	15980	15980	0
203	20240911	164000	1311192770	15980	15980	15980	15980	0
204	20240911	163900	1311192770	15980	15980	15980	15980	0
205	20240911	163800	1311192770	15980	15980	15980	15980	0
206	20240911	163700	1311192770	15980	15980	15980	15980	0
207	20240911	163600	1311192770	15980	15980	15980	15980	0
208	20240911	163500	1311192770	15980	15980	15980	15980	0
209	20240911	163400	1311192770	15980	15980	15980	15980	0
210	20240911	163300	1311192770	15980	15980	15980	15980	0
211	20240911	163200	1311192770	15980	15980	15980	15980	0
212	20240911	163100	1311192770	15980	15980	15980	15980	2223
213	20240911	163000	1311192770	15980	15980	15980	15980	0
214	20240911	162900	1311192770	15980	15980	15980	15980	0
215	20240911	162800	1311192770	15980	15980	15980	15980	0
216	20240911	162700	1311192770	15980	15980	15980	15980	0
217	20240911	162600	1311192770	15980	15980	15980	15980	0
218	20240911	162500	1311192770	15980	15980	15980	15980	0
219	20240911	162400	1311192770	15980	15980	15980	15980	0
220	20240911	162300	1311192770	15980	15980	15980	15980	0
221	20240911	162200	1311192770	15980	15980	15980	15980	0
222	20240911	162100	1311192770	15980	15980	15980	15980	0
223	20240911	162000	1311192770	15980	15980	15980	15980	0
224	20240911	161900	1311192770	15980	15980	15980	15980	0
225	20240911	161800	1311192770	15980	15980	15980	15980	0
226	20240911	161700	1311192770	15980	15980	15980	15980	0
227	20240911	161600	1311192770	15980	15980	15980	15980	0
228	20240911	161500	1311192770	15980	15980	15980	15980	0
229	20240911	161400	1311192770	15980	15980	15980	15980	0
230	20240911	161300	1311192770	15980	15980	15980	15980	0
231	20240911	161200	1311192770	15980	15980	15980	15980	0
232	20240911	161100	1311192770	15980	15980	15980	15980	0
233	20240911	161000	1311192770	15980	15980	15980	15980	0
234	20240911	160900	1311192770	15980	15980	15980	15980	0
235	20240911	160800	1311192770	15980	15980	15980	15980	0
236	20240911	160700	1311192770	15980	15980	15980	15980	0
237	20240911	160600	1311192770	15980	15980	15980	15980	0
238	20240911	160500	1311192770	15980	15980	15980	15980	0
239	20240911	160400	1311192770	15980	15980	15980	15980	0
240	20240911	160300	1311192770	15980	15980	15980	15980	0
241	20240911	160200	1311192770	15980	15980	15980	15980	0
242	20240911	160100	1311192770	15980	15980	15980	15980	2223
243	20240911	160000	1311192770	15980	15980	15980	15980	0
244	20240911	155900	1311192770	15980	15980	15980	15980	0
245	20240911	155800	1311192770	15980	15980	15980	15980	0
246	20240911	155700	1311192770	15980	15980	15980	15980	0
247	20240911	155600	1311192770	15980	15980	15980	15980	0
248	20240911	155500	1311192770	15980	15980	15980	15980	0
249	20240911	155400	1311192770	15980	15980	15980	15980	0
250	20240911	155300	1311192770	15980	15980	15980	15980	0
251	20240911	155200	1311192770	15980	15980	15980	15980	0
252	20240911	155100	1311192770	15980	15980	15980	15980	0
253	20240911	155000	1311192770	15980	15980	15980	15980	0
254	20240911	154900	1311192770	15980	15980	15980	15980	0
255	20240911	154800	1311192770	15980	15980	15980	15980	0
256	20240911	154700	1311192770	15980	15980	15980	15980	0
257	20240911	154600	1311192770	15980	15980	15980	15980	0
258	20240911	154500	1311192770	15980	15980	15980	15980	0
259	20240911	154400	1311192770	15980	15980	15980	15980	0
260	20240911	154300	1311192770	15980	15980	15980	15980	0
261	20240911	154200	1311192770	15980	15980	15980	15980	0
262	20240911	154100	1311192770	15980	15980	15980	15980	0
263	20240911	154000	1311192770	15980	15980	15980	15980	0
264	20240911	153900	1311192770	15980	15980	15980	15980	0
265	20240911	153800	1311192770	15980	15980	15980	15980	0
266	20240911	153700	1311192770	15980	15980	15980	15980	0
267	20240911	153600	1311192770	15980	15980	15980	15980	0
268	20240911	153500	1311192770	15980	15980	15980	15980	0
269	20240911	153400	1311192770	15980	15980	15980	15980	0
270	20240911	153300	1311192770	15980	15980	15980	15980	0
271	20240911	153200	1311192770	15980	15980	15980	15980	0
272	20240911	153100	1311192770	15980	15980	15980	15980	2223
273	20240911	153000	1311192770	15980	15980	15980	15980	2223
274	20240911	152900	1275669230	16010	16010	16010	16010	0
275	20240911	152800	1275669230	16010	16010	16010	16010	0
276	20240911	152700	1275669230	16010	16010	16010	16010	0
277	20240911	152600	1275669230	16010	16010	16010	16010	0
278	20240911	152500	1275669230	16010	16010	16010	16010	0
279	20240911	152400	1275669230	16010	16010	16010	16010	0
280	20240911	152300	1275669230	16010	16010	16010	16010	0
281	20240911	152200	1275669230	16010	16010	16010	16010	0
282	20240911	152100	1275669230	16010	16010	16010	16010	0
283	20240911	152000	1275669230	16010	16010	16010	16010	0
284	20240911	151900	1275669230	16010	16000	16020	16000	1767
285	20240911	151800	1247378910	16000	16010	16010	16000	235
286	20240911	151700	1243618630	16010	16020	16020	16010	11
287	20240911	151600	1243442500	16020	16020	16020	16020	13
288	20240911	151500	1243234240	15990	16010	16020	15990	188
289	20240911	151400	1240225330	16020	16010	16020	16010	119
290	20240911	151300	1238319560	16010	16020	16020	16010	37
291	20240911	151200	1237726930	16020	16010	16020	16010	383
292	20240911	151100	1231592610	16000	16000	16010	16000	34
293	20240911	151000	1231048490	16000	16020	16020	15990	124
294	20240911	150900	1229064930	16000	16000	16000	16000	731
295	20240911	150800	1217368930	16000	16010	16010	16000	763
296	20240911	150700	1205160150	16020	16030	16030	16020	156
297	20240911	150600	1202660670	16040	16050	16050	16040	132
298	20240911	150500	1200543290	16050	16050	16050	16050	31
299	20240911	150400	1200045740	16050	16070	16080	16050	618
300	20240911	150300	1190125210	16050	16060	16060	16050	161
301	20240911	150200	1187540750	16050	16050	16050	16050	1
302	20240911	150100	1187524700	16050	16050	16050	16050	1
303	20240911	150000	1187508650	16030	16080	16080	16030	403
304	20240911	145900	1181044290	16080	16060	16080	16050	27
305	20240911	145800	1180610250	16050	16050	16070	16050	4
306	20240911	145700	1180546030	16060	16080	16090	16040	632
307	20240911	145600	1170394520	16070	16090	16090	16050	872
308	20240911	145500	1156382210	16090	16090	16090	16090	20
309	20240911	145400	1156060410	16090	16090	16090	16090	0
310	20240911	145300	1156060410	16090	16110	16110	16080	353
311	20240911	145200	1150380010	16120	16120	16120	16120	48
312	20240911	145100	1149606250	16130	16120	16130	16120	103
313	20240911	145000	1147944890	16130	16130	16130	16130	22
314	20240911	144900	1147590030	16120	16120	16120	16120	2
315	20240911	144800	1147557790	16130	16130	16130	16130	1
316	20240911	144700	1147541660	16120	16110	16120	16100	5
317	20240911	144600	1147461100	16090	16080	16090	16080	589
318	20240911	144500	1137988510	16080	16030	16080	16030	726
319	20240911	144400	1126325630	16030	16000	16030	16000	6
320	20240911	144300	1126229570	16000	16020	16020	16000	504
321	20240911	144200	1118165490	16010	15980	16010	15980	279
322	20240911	144100	1113704950	15980	16000	16000	15980	120
323	20240911	144000	1111786950	15980	15990	15990	15980	131
324	20240911	143900	1109693250	15990	16020	16020	15990	368
325	20240911	143800	1103802110	16030	16030	16030	16030	120
326	20240911	143700	1101878510	16030	16040	16040	16030	175
327	20240911	143600	1099072200	16050	16050	16050	16050	3
328	20240911	143500	1099024050	16050	16060	16060	16050	22
329	20240911	143400	1098670750	16050	16060	16060	16050	12
330	20240911	143300	1098478130	16060	16070	16070	16050	15
331	20240911	143200	1098237140	16020	16000	16020	16000	9
332	20240911	143100	1098093010	15990	15990	15990	15990	76
333	20240911	143000	1096877770	15990	16000	16000	15970	720
334	20240911	142900	1085372260	15990	16010	16010	15990	3115
335	20240911	142800	1035533940	16010	16040	16040	16000	4283
336	20240911	142700	966912800	16040	16040	16040	16040	35
337	20240911	142600	966351400	16040	16050	16060	16040	718
338	20240911	142500	954830240	16050	16050	16050	16050	500
339	20240911	142400	946805240	16050	16090	16090	16050	711
340	20240911	142300	935391360	16090	16060	16090	16060	30
341	20240911	142200	934909390	16060	16060	16060	16050	114
342	20240911	142100	933079550	16060	16080	16080	16050	874
343	20240911	142000	919042010	16080	16100	16100	16080	80
344	20240911	141900	917755210	16090	16090	16090	16090	2
345	20240911	141800	917723030	16090	16100	16100	16090	49
346	20240911	141700	916934410	16110	16100	16110	16100	69
347	20240911	141600	915823500	16100	16110	16110	16100	119
348	20240911	141500	913907590	16090	16090	16090	16090	0
349	20240911	141400	913907590	16090	16090	16100	16090	139
350	20240911	141300	911671070	16080	16080	16080	16080	100
351	20240911	141200	910063070	16090	16100	16100	16080	159
352	20240911	141100	907504980	16100	16100	16100	16100	2
353	20240911	141000	907472780	16090	16080	16090	16080	7
354	20240911	140900	907360210	16080	16080	16090	16080	131
355	20240911	140800	905253660	16080	16110	16110	16080	374
356	20240911	140700	899234890	16120	16120	16130	16120	135
357	20240911	140600	897058680	16120	16130	16130	16120	95
358	20240911	140500	895526580	16140	16130	16140	16130	53
359	20240911	140400	894671680	16120	16120	16130	16120	116
360	20240911	140300	892801750	16130	16130	16130	16120	49
361	20240911	140200	892011490	16140	16140	16140	16140	67
362	20240911	140100	890930110	16140	16140	16140	16140	0
363	20240911	140000	890930110	16140	16140	16140	16140	99
364	20240911	135900	889332250	16140	16130	16140	16130	22
365	20240911	135800	888977190	16140	16110	16140	16110	73
366	20240911	135700	887801110	16120	16160	16160	16120	159
367	20240911	135600	885234830	16150	16150	16150	16150	116
368	20240911	135500	883361430	16160	16170	16180	16160	137
369	20240911	135400	881145850	16170	16170	16170	16170	0
370	20240911	135300	881145850	16170	16150	16170	16150	14
371	20240911	135200	880919720	16150	16150	16160	16150	52
372	20240911	135100	880079910	16150	16150	16150	16150	71
373	20240911	135000	878933260	16140	16170	16170	16140	31
374	20240911	134900	878432750	16160	16170	16170	16160	167
375	20240911	134800	875733210	16180	16160	16180	16160	2
376	20240911	134700	875700870	16180	16160	16180	16160	61
377	20240911	134600	874714600	16160	16150	16160	16150	114
378	20240911	134500	872873490	16150	16140	16150	16130	26
379	20240911	134400	872453640	16140	16100	16140	16100	48
380	20240911	134300	871679460	16110	16100	16130	16100	71
381	20240911	134200	870534830	16100	16100	16110	16100	6
382	20240911	134100	870438220	16110	16110	16110	16080	107
383	20240911	134000	868715400	16120	16150	16150	16120	628
384	20240911	133900	858575960	16160	16150	16160	16150	84
385	20240911	133800	857218530	16160	16160	16160	16160	122
386	20240911	133700	855247010	16170	16160	16170	16160	57
387	20240911	133600	854325680	16160	16180	16180	16160	112
388	20240911	133500	852514680	16190	16190	16190	16190	30
389	20240911	133400	852028980	16200	16190	16200	16190	88
390	20240911	133300	850604190	16180	16180	16180	16180	80
391	20240911	133200	849309790	16190	16180	16190	16180	2
392	20240911	133100	849277420	16190	16190	16190	16180	46
393	20240911	133000	848533100	16190	16190	16190	16190	54
394	20240911	132900	847658840	16190	16170	16190	16170	108
395	20240911	132800	845912010	16160	16160	16160	16160	0
396	20240911	132700	845912010	16160	16170	16170	16160	176
397	20240911	132600	843066790	16170	16170	16170	16170	0
398	20240911	132500	843066790	16170	16170	16170	16170	1
399	20240911	132400	843050620	16160	16160	16170	16160	3
400	20240911	132300	843002130	16150	16150	16150	16150	33
401	20240911	132200	842469180	16150	16150	16160	16150	69
402	20240911	132100	841354820	16150	16170	16170	16150	29
403	20240911	132000	840886230	16190	16170	16190	16160	82
404	20240911	131900	839560270	16170	16170	16170	16170	58
405	20240911	131800	838622410	16190	16150	16190	16150	111
406	20240911	131700	836828940	16150	16140	16150	16140	26
407	20240911	131600	836409290	16140	16150	16150	16140	6
408	20240911	131500	836312440	16160	16140	16160	16140	332
409	20240911	131400	830951640	16140	16140	16140	16140	196
410	20240911	131300	827788200	16140	16130	16140	16130	88
411	20240911	131200	826368750	16130	16130	16130	16130	0
412	20240911	131100	826368750	16130	16140	16140	16120	266
413	20240911	131000	822077740	16140	16130	16140	16130	14
414	20240911	130900	821851910	16130	16130	16130	16130	25
415	20240911	130800	821448660	16130	16130	16130	16130	129
416	20240911	130700	819367890	16130	16130	16130	16130	48
417	20240911	130600	818593650	16140	16130	16140	16130	35
418	20240911	130500	818029090	16120	16130	16130	16120	5
419	20240911	130400	817948460	16140	16140	16140	16120	788
420	20240911	130300	805245080	16140	16130	16150	16130	92
421	20240911	130200	803760860	16110	16100	16120	16100	73
422	20240911	130100	802584830	16120	16080	16120	16080	324
423	20240911	130000	797371700	16070	16080	16080	16070	141
424	20240911	125900	795105210	16080	16080	16090	16080	130
425	20240911	125800	793014210	16080	16110	16110	16080	102
426	20240911	125700	791373350	16090	16090	16090	16080	76
427	20240911	125600	790151010	16090	16090	16100	16080	119
428	20240911	125500	788236790	16090	16090	16090	16090	66
429	20240911	125400	787174850	16110	16100	16120	16100	140
430	20240911	125300	784919620	16070	16130	16130	16060	445
431	20240911	125200	777760440	16130	16090	16130	16090	103
432	20240911	125100	776102480	16110	16110	16120	16110	112
433	20240911	125000	774298150	16110	16100	16110	16100	65
434	20240911	124900	773251640	16110	16100	16110	16100	60
435	20240911	124800	772285550	16100	16110	16110	16100	70
436	20240911	124700	771158540	16120	16070	16120	16060	1009
437	20240911	124600	754938080	16080	16080	16080	16080	0
438	20240911	124500	754938080	16080	16060	16090	16060	119
439	20240911	124400	753026350	16070	16060	16070	16060	94
440	20240911	124300	751516410	16060	16070	16070	16060	24
441	20240911	124200	751130760	16080	16090	16090	16080	70
442	20240911	124100	750005150	16100	16080	16100	16080	6
443	20240911	124000	749908640	16070	16060	16080	16050	441
444	20240911	123900	742822860	16060	16080	16080	16060	463
445	20240911	123800	735385510	16090	16080	16090	16080	52
446	20240911	123700	734549340	16080	16080	16090	16080	57
447	20240911	123600	733632770	16080	16080	16080	16080	53
448	20240911	123500	732780530	16080	16080	16090	16080	95
449	20240911	123400	731252910	16070	16080	16080	16070	53
450	20240911	123300	730401180	16090	16050	16090	16050	54
451	20240911	123200	729534380	16060	16100	16100	16060	314
452	20240911	123100	724483920	16110	16100	16110	16100	108
453	20240911	123000	722745110	16110	16100	16120	16100	38
454	20240911	122900	722133270	16090	16080	16090	16070	196
455	20240911	122800	718982870	16080	16070	16080	16070	4
456	20240911	122700	718918580	16070	16090	16090	16070	59
457	20240911	122600	717970280	16090	16080	16090	16070	139
458	20240911	122500	715735650	16090	16080	16090	16080	88
459	20240911	122400	714320260	16060	16090	16090	16060	917
460	20240911	122300	699583710	16100	16080	16100	16080	124
461	20240911	122200	697589220	16090	16090	16090	16090	60
462	20240911	122100	696623820	16100	16080	16100	16080	167
463	20240911	122000	693937240	16090	16080	16090	16080	73
464	20240911	121900	692763170	16090	16080	16090	16080	66
465	20240911	121800	691701410	16070	16080	16090	16070	158
466	20240911	121700	689161260	16080	16080	16080	16080	1
467	20240911	121600	689145180	16090	16090	16090	16080	160
468	20240911	121500	686571430	16100	16110	16110	16100	62
469	20240911	121400	685572630	16120	16110	16120	16110	98
470	20240911	121300	683993840	16120	16130	16130	16120	62
471	20240911	121200	682993820	16140	16120	16140	16120	153
472	20240911	121100	680526890	16120	16140	16150	16100	278
473	20240911	121000	676044390	16140	16140	16150	16140	58
474	20240911	120900	675108220	16140	16140	16150	16140	82
475	20240911	120800	673784730	16140	16160	16160	16130	23
476	20240911	120700	673413120	16170	16160	16170	16160	212
477	20240911	120600	669986470	16170	16170	16170	16170	39
478	20240911	120500	669355840	16180	16170	16180	16160	100
479	20240911	120400	667739190	16170	16170	16180	16170	136
480	20240911	120300	665539220	16180	16180	16190	16180	57
481	20240911	120200	664616950	16170	16150	16180	16150	339
482	20240911	120100	659140920	16140	16130	16140	16120	748
483	20240911	120000	647073800	16120	16130	16130	16110	99
484	20240911	115900	645477930	16120	16090	16120	16090	260
485	20240911	115800	641290750	16100	16090	16100	16070	924
486	20240911	115700	626429970	16100	16090	16100	16080	83
487	20240911	115600	625094700	16080	16090	16110	16070	1670
488	20240911	115500	598244650	16080	16080	16090	16080	177
489	20240911	115400	595397870	16070	16090	16090	16070	71
490	20240911	115300	594256480	16100	16080	16100	16080	166
491	20240911	115200	591586120	16080	16070	16090	16070	165
492	20240911	115100	588933390	16080	16050	16080	16050	123
493	20240911	115000	586958040	16060	16060	16070	16060	113
494	20240911	114900	585143250	16050	16060	16060	16050	51
495	20240911	114800	584324690	16070	16070	16070	16050	110
496	20240911	114700	582558090	16070	16080	16080	16060	301
497	20240911	114600	577720640	16090	16080	16090	16080	52
498	20240911	114500	576884420	16080	16080	16090	16080	196
499	20240911	114400	573731410	16070	16080	16080	16070	122
500	20240911	114300	571770500	16090	16090	16090	16090	252
501	20240911	114200	567715820	16090	16100	16100	16090	40
502	20240911	114100	567072120	16100	16110	16110	16100	110
503	20240911	114000	565300220	16120	16130	16130	16120	22
504	20240911	113900	564945570	16120	16110	16120	16110	97
505	20240911	113800	563382370	16120	16100	16120	16100	142
506	20240911	113700	561095140	16090	16070	16090	16070	288
507	20240911	113600	556462570	16070	16060	16070	16060	150
508	20240911	113500	554052380	16050	16050	16050	16050	50
509	20240911	113400	553249880	16050	16040	16050	16040	150
510	20240911	113300	550842880	16040	16040	16040	16040	103
511	20240911	113200	549190760	16040	16040	16040	16040	24
512	20240911	113100	548805800	16030	16050	16060	16030	548
513	20240911	113000	540013890	16060	16050	16060	16050	55
514	20240911	112900	539131090	16060	16060	16060	16060	60
515	20240911	112800	538167490	16060	16070	16070	16060	88
516	20240911	112700	536754200	16060	16070	16070	16060	64
517	20240911	112600	535725850	16070	16070	16070	16070	120
518	20240911	112500	533797450	16080	16080	16100	16080	288
519	20240911	112400	529162190	16090	16090	16090	16080	24
520	20240911	112300	528776160	16080	16090	16090	16080	148
521	20240911	112200	526395700	16090	16080	16090	16080	83
522	20240911	112100	525060860	16080	16080	16090	16080	280
523	20240911	112000	520557940	16070	16070	16070	16070	40
524	20240911	111900	519915140	16070	16060	16070	16060	80
525	20240911	111800	518630070	16060	16060	16060	16050	130
526	20240911	111700	516542980	16060	16070	16070	16060	50
527	20240911	111600	515739580	16070	16060	16070	16060	78
528	20240911	111500	514486700	16060	16060	16060	16060	89
529	20240911	111400	513057360	16050	16050	16060	16050	117
530	20240911	111300	511179450	16050	16050	16050	16050	50
531	20240911	111200	510376950	16050	16050	16050	16040	146
532	20240911	111100	508033800	16060	16050	16060	16040	227
533	20240911	111000	504390750	16040	16050	16050	16040	68
534	20240911	110900	503299810	16050	16050	16050	16040	153
535	20240911	110800	500844860	16040	16040	16040	16030	81
536	20240911	110700	499546120	16030	16040	16040	16030	165
537	20240911	110600	496901120	16040	16040	16040	16030	99
538	20240911	110500	495313900	16030	16050	16050	16030	69
539	20240911	110400	494207240	16040	16060	16060	16040	174
540	20240911	110300	491416200	16050	16050	16050	16050	151
541	20240911	110200	488992650	16050	16050	16060	16050	135
542	20240911	110100	486825890	16050	16050	16060	16050	674
543	20240911	110000	476008180	16050	16060	16060	16050	21
544	20240911	105900	475671120	16040	16050	16070	16040	191
545	20240911	105800	472605530	16050	16040	16050	16040	113
546	20240911	105700	470792380	16050	16050	16050	16040	38
547	20240911	105600	470182490	16050	16050	16060	16040	569
548	20240911	105500	461049320	16060	16070	16070	16060	163
549	20240911	105400	458431320	16070	16080	16080	16070	819
550	20240911	105300	445266830	16090	16100	16100	16080	142
551	20240911	105200	442983020	16090	16100	16100	16090	69
552	20240911	105100	441872750	16090	16090	16090	16080	57
553	20240911	105000	440955980	16080	16080	16080	16080	339
554	20240911	104900	435504860	16070	16090	16090	16070	97
555	20240911	104800	433945960	16090	16120	16130	16090	183
556	20240911	104700	430996790	16130	16100	16140	16100	368
557	20240911	104600	425061400	16120	16080	16120	16080	1231
558	20240911	104500	405244250	16070	16060	16070	16060	171
559	20240911	104400	402497650	16070	16070	16070	16060	42
560	20240911	104300	401823060	16070	16070	16070	16060	49
561	20240911	104200	401035820	16060	16060	16060	16060	3
562	20240911	104100	400987640	16040	16040	16040	16040	44
563	20240911	104000	400281880	16050	16040	16050	16030	569
564	20240911	103900	391159390	16040	16060	16060	16030	610
565	20240911	103800	381368430	16070	16080	16100	16070	76
566	20240911	103700	380147020	16080	16050	16080	16050	8
567	20240911	103600	380018560	16050	16060	16060	16040	695
568	20240911	103500	368865030	16060	16070	16070	16050	296
569	20240911	103400	364110860	16070	16050	16080	16050	618
570	20240911	103300	354179490	16050	16110	16110	16050	667
571	20240911	103200	343449360	16110	16180	16180	16110	1263
572	20240911	103100	323056560	16190	16230	16230	16190	3488
573	20240911	103000	266519730	16240	16240	16240	16240	1
574	20240911	102900	266503490	16230	16230	16230	16230	0
575	20240911	102800	266503490	16230	16240	16240	16230	83
576	20240911	102700	265156380	16240	16240	16240	16240	0
577	20240911	102600	265156380	16240	16240	16240	16240	19
578	20240911	102500	264847820	16240	16250	16260	16240	416
579	20240911	102400	258087870	16250	16250	16250	16250	94
580	20240911	102300	256560370	16250	16260	16260	16250	470
581	20240911	102200	248919060	16260	16260	16260	16260	1
582	20240911	102100	248902800	16270	16270	16270	16270	101
583	20240911	102000	247259530	16270	16270	16270	16270	80
584	20240911	101900	245957930	16270	16270	16270	16270	14
585	20240911	101800	245730150	16290	16290	16290	16290	5
586	20240911	101700	245648700	16290	16300	16300	16290	6
587	20240911	101600	245550910	16300	16290	16300	16290	23
588	20240911	101500	245176230	16290	16290	16290	16290	20
589	20240911	101400	244850430	16290	16280	16290	16280	39
590	20240911	101300	244215230	16260	16260	16260	16260	0
591	20240911	101200	244215230	16260	16260	16260	16260	0
592	20240911	101100	244215230	16260	16260	16260	16260	8
593	20240911	101000	244085150	16280	16280	16280	16260	72
594	20240911	100900	242913010	16290	16290	16290	16290	2
595	20240911	100800	242880430	16290	16290	16290	16290	1
596	20240911	100700	242864140	16300	16300	16300	16300	0
597	20240911	100600	242864140	16300	16300	16300	16300	0
598	20240911	100500	242864140	16300	16300	16300	16300	0
599	20240911	100400	242864140	16300	16290	16300	16290	2
600	20240911	100300	242831550	16290	16290	16290	16290	1
601	20240911	100200	242815260	16300	16300	16300	16300	0
602	20240911	100100	242815260	16300	16310	16310	16300	63
603	20240911	100000	241788240	16330	16280	16330	16260	107
604	20240911	095900	240042720	16270	16270	16270	16270	73
605	20240911	095800	238855010	16280	16290	16300	16280	54
606	20240911	095700	237975340	16310	16270	16310	16270	149
607	20240911	095600	235548680	16260	16250	16260	16240	69
608	20240911	095500	234427360	16240	16230	16240	16230	200
609	20240911	095400	231180360	16250	16250	16250	16250	28
610	20240911	095300	230725360	16260	16260	16260	16260	54
611	20240911	095200	229847320	16270	16310	16310	16270	185
612	20240911	095100	226835630	16310	16310	16310	16310	1
613	20240911	095000	226819320	16300	16320	16320	16290	16
614	20240911	094900	226558500	16330	16290	16340	16290	104
615	20240911	094800	224860510	16280	16290	16300	16280	61
616	20240911	094700	223867370	16290	16310	16310	16290	787
617	20240911	094600	211031420	16320	16310	16320	16310	47
618	20240911	094500	210264540	16320	16330	16330	16320	214
619	20240911	094400	206770420	16330	16330	16330	16330	0
620	20240911	094300	206770420	16330	16330	16330	16330	2
621	20240911	094200	206737760	16330	16340	16340	16330	106
622	20240911	094100	205005770	16350	16340	16350	16330	38
623	20240911	094000	204384840	16370	16360	16370	16350	204
624	20240911	093900	201045770	16350	16330	16350	16330	57
625	20240911	093800	200113930	16330	16330	16340	16330	7
626	20240911	093700	199999610	16330	16290	16330	16290	165
627	20240911	093600	197306420	16290	16290	16300	16290	64
628	20240911	093500	196263280	16290	16280	16300	16270	503
629	20240911	093400	188071990	16280	16290	16290	16280	39
630	20240911	093300	187437060	16290	16280	16290	16280	21
631	20240911	093200	187095010	16280	16270	16280	16270	15
632	20240911	093100	186850890	16280	16280	16280	16280	63
633	20240911	093000	185825250	16280	16270	16280	16270	34
634	20240911	092900	185271830	16290	16240	16290	16240	212
635	20240911	092800	181823460	16230	16230	16230	16230	2
636	20240911	092700	181791000	16230	16220	16230	16220	582
637	20240911	092600	172345150	16220	16220	16220	16220	0
638	20240911	092500	172345150	16220	16220	16230	16210	826
639	20240911	092400	158950130	16220	16240	16240	16210	83
640	20240911	092300	157602980	16250	16250	16250	16250	13
641	20240911	092200	157391730	16240	16240	16240	16240	3
642	20240911	092100	157343010	16240	16240	16250	16240	44
643	20240911	092000	156628220	16230	16190	16230	16190	11
644	20240911	091900	156449880	16180	16180	16180	16180	8
645	20240911	091800	156320440	16180	16160	16180	16160	1600
646	20240911	091700	130461930	16160	16160	16160	16160	792
647	20240911	091600	117663210	16160	16160	16160	16150	103
648	20240911	091500	115999250	16160	16200	16200	16150	590
649	20240911	091400	106460010	16200	16260	16260	16200	775
650	20240911	091300	93889860	16270	16290	16290	16270	375
651	20240911	091200	87788250	16300	16300	16300	16300	83
652	20240911	091100	86435350	16300	16300	16300	16300	1
653	20240911	091000	86419050	16320	16330	16330	16320	216
654	20240911	090900	82893820	16330	16350	16350	16330	289
655	20240911	090800	78169110	16360	16350	16360	16350	125
656	20240911	090700	76124760	16350	16340	16350	16340	160
657	20240911	090600	73509430	16380	16380	16380	16380	30
658	20240911	090500	73018030	16340	16410	16410	16340	571
659	20240911	090400	63687320	16350	16350	16350	16350	176
660	20240911	090300	60809720	16350	16350	16350	16350	29
661	20240911	090200	60335570	16300	16300	16300	16270	2455
662	20240911	090100	20319430	16300	16300	16350	16290	161
663	20240911	090000	17694900	16300	16260	16300	16260	1088