KissMeData/290650/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	205600	2414403940	17050	17050	17050	17050	2145
3	20240906	205500	2414403940	17050	17050	17050	17050	0
4	20240906	205400	2414403940	17050	17050	17050	17050	0
5	20240906	205300	2414403940	17050	17050	17050	17050	0
6	20240906	205200	2414403940	17050	17050	17050	17050	0
7	20240906	205100	2414403940	17050	17050	17050	17050	0
8	20240906	205000	2414403940	17050	17050	17050	17050	0
9	20240906	204900	2414403940	17050	17050	17050	17050	0
10	20240906	204800	2414403940	17050	17050	17050	17050	0
11	20240906	204700	2414403940	17050	17050	17050	17050	0
12	20240906	204600	2414403940	17050	17050	17050	17050	0
13	20240906	204500	2414403940	17050	17050	17050	17050	0
14	20240906	204400	2414403940	17050	17050	17050	17050	0
15	20240906	204300	2414403940	17050	17050	17050	17050	0
16	20240906	204200	2414403940	17050	17050	17050	17050	0
17	20240906	204100	2414403940	17050	17050	17050	17050	0
18	20240906	204000	2414403940	17050	17050	17050	17050	0
19	20240906	203900	2414403940	17050	17050	17050	17050	0
20	20240906	203800	2414403940	17050	17050	17050	17050	0
21	20240906	203700	2414403940	17050	17050	17050	17050	0
22	20240906	203600	2414403940	17050	17050	17050	17050	0
23	20240906	203500	2414403940	17050	17050	17050	17050	0
24	20240906	203400	2414403940	17050	17050	17050	17050	0
25	20240906	203300	2414403940	17050	17050	17050	17050	0
26	20240906	203200	2414403940	17050	17050	17050	17050	0
27	20240906	203100	2414403940	17050	17050	17050	17050	0
28	20240906	203000	2414403940	17050	17050	17050	17050	0
29	20240906	202900	2414403940	17050	17050	17050	17050	0
30	20240906	202800	2414403940	17050	17050	17050	17050	0
31	20240906	202700	2414403940	17050	17050	17050	17050	0
32	20240906	202600	2414403940	17050	17050	17050	17050	2145
33	20240906	202500	2414403940	17050	17050	17050	17050	0
34	20240906	202400	2414403940	17050	17050	17050	17050	0
35	20240906	202300	2414403940	17050	17050	17050	17050	0
36	20240906	202200	2414403940	17050	17050	17050	17050	0
37	20240906	202100	2414403940	17050	17050	17050	17050	0
38	20240906	202000	2414403940	17050	17050	17050	17050	0
39	20240906	201900	2414403940	17050	17050	17050	17050	0
40	20240906	201800	2414403940	17050	17050	17050	17050	0
41	20240906	201700	2414403940	17050	17050	17050	17050	0
42	20240906	201600	2414403940	17050	17050	17050	17050	0
43	20240906	201500	2414403940	17050	17050	17050	17050	0
44	20240906	201400	2414403940	17050	17050	17050	17050	0
45	20240906	201300	2414403940	17050	17050	17050	17050	0
46	20240906	201200	2414403940	17050	17050	17050	17050	0
47	20240906	201100	2414403940	17050	17050	17050	17050	0
48	20240906	201000	2414403940	17050	17050	17050	17050	0
49	20240906	200900	2414403940	17050	17050	17050	17050	0
50	20240906	200800	2414403940	17050	17050	17050	17050	0
51	20240906	200700	2414403940	17050	17050	17050	17050	0
52	20240906	200600	2414403940	17050	17050	17050	17050	0
53	20240906	200500	2414403940	17050	17050	17050	17050	0
54	20240906	200400	2414403940	17050	17050	17050	17050	0
55	20240906	200300	2414403940	17050	17050	17050	17050	0
56	20240906	200200	2414403940	17050	17050	17050	17050	0
57	20240906	200100	2414403940	17050	17050	17050	17050	0
58	20240906	200000	2414403940	17050	17050	17050	17050	0
59	20240906	195900	2414403940	17050	17050	17050	17050	0
60	20240906	195800	2414403940	17050	17050	17050	17050	0
61	20240906	195700	2414403940	17050	17050	17050	17050	0
62	20240906	195600	2414403940	17050	17050	17050	17050	2145
63	20240906	195500	2414403940	17050	17050	17050	17050	0
64	20240906	195400	2414403940	17050	17050	17050	17050	0
65	20240906	195300	2414403940	17050	17050	17050	17050	0
66	20240906	195200	2414403940	17050	17050	17050	17050	0
67	20240906	195100	2414403940	17050	17050	17050	17050	0
68	20240906	195000	2414403940	17050	17050	17050	17050	0
69	20240906	194900	2414403940	17050	17050	17050	17050	0
70	20240906	194800	2414403940	17050	17050	17050	17050	0
71	20240906	194700	2414403940	17050	17050	17050	17050	0
72	20240906	194600	2414403940	17050	17050	17050	17050	0
73	20240906	194500	2414403940	17050	17050	17050	17050	0
74	20240906	194400	2414403940	17050	17050	17050	17050	0
75	20240906	194300	2414403940	17050	17050	17050	17050	0
76	20240906	194200	2414403940	17050	17050	17050	17050	0
77	20240906	194100	2414403940	17050	17050	17050	17050	0
78	20240906	194000	2414403940	17050	17050	17050	17050	0
79	20240906	193900	2414403940	17050	17050	17050	17050	0
80	20240906	193800	2414403940	17050	17050	17050	17050	0
81	20240906	193700	2414403940	17050	17050	17050	17050	0
82	20240906	193600	2414403940	17050	17050	17050	17050	0
83	20240906	193500	2414403940	17050	17050	17050	17050	0
84	20240906	193400	2414403940	17050	17050	17050	17050	0
85	20240906	193300	2414403940	17050	17050	17050	17050	0
86	20240906	193200	2414403940	17050	17050	17050	17050	0
87	20240906	193100	2414403940	17050	17050	17050	17050	0
88	20240906	193000	2414403940	17050	17050	17050	17050	0
89	20240906	192900	2414403940	17050	17050	17050	17050	0
90	20240906	192800	2414403940	17050	17050	17050	17050	0
91	20240906	192700	2414403940	17050	17050	17050	17050	0
92	20240906	192600	2414403940	17050	17050	17050	17050	2145
93	20240906	192500	2414403940	17050	17050	17050	17050	0
94	20240906	192400	2414403940	17050	17050	17050	17050	0
95	20240906	192300	2414403940	17050	17050	17050	17050	0
96	20240906	192200	2414403940	17050	17050	17050	17050	0
97	20240906	192100	2414403940	17050	17050	17050	17050	0
98	20240906	192000	2414403940	17050	17050	17050	17050	0
99	20240906	191900	2414403940	17050	17050	17050	17050	0
100	20240906	191800	2414403940	17050	17050	17050	17050	0
101	20240906	191700	2414403940	17050	17050	17050	17050	0
102	20240906	191600	2414403940	17050	17050	17050	17050	0
103	20240906	191500	2414403940	17050	17050	17050	17050	0
104	20240906	191400	2414403940	17050	17050	17050	17050	0
105	20240906	191300	2414403940	17050	17050	17050	17050	0
106	20240906	191200	2414403940	17050	17050	17050	17050	0
107	20240906	191100	2414403940	17050	17050	17050	17050	0
108	20240906	191000	2414403940	17050	17050	17050	17050	0
109	20240906	190900	2414403940	17050	17050	17050	17050	0
110	20240906	190800	2414403940	17050	17050	17050	17050	0
111	20240906	190700	2414403940	17050	17050	17050	17050	0
112	20240906	190600	2414403940	17050	17050	17050	17050	0
113	20240906	190500	2414403940	17050	17050	17050	17050	0
114	20240906	190400	2414403940	17050	17050	17050	17050	0
115	20240906	190300	2414403940	17050	17050	17050	17050	0
116	20240906	190200	2414403940	17050	17050	17050	17050	0
117	20240906	190100	2414403940	17050	17050	17050	17050	0
118	20240906	190000	2414403940	17050	17050	17050	17050	0
119	20240906	185900	2414403940	17050	17050	17050	17050	0
120	20240906	185800	2414403940	17050	17050	17050	17050	0
121	20240906	185700	2414403940	17050	17050	17050	17050	0
122	20240906	185600	2414403940	17050	17050	17050	17050	2145
123	20240906	185500	2414403940	17050	17050	17050	17050	0
124	20240906	185400	2414403940	17050	17050	17050	17050	0
125	20240906	185300	2414403940	17050	17050	17050	17050	0
126	20240906	185200	2414403940	17050	17050	17050	17050	0
127	20240906	185100	2414403940	17050	17050	17050	17050	0
128	20240906	185000	2414403940	17050	17050	17050	17050	0
129	20240906	184900	2414403940	17050	17050	17050	17050	0
130	20240906	184800	2414403940	17050	17050	17050	17050	0
131	20240906	184700	2414403940	17050	17050	17050	17050	0
132	20240906	184600	2414403940	17050	17050	17050	17050	0
133	20240906	184500	2414403940	17050	17050	17050	17050	0
134	20240906	184400	2414403940	17050	17050	17050	17050	0
135	20240906	184300	2414403940	17050	17050	17050	17050	0
136	20240906	184200	2414403940	17050	17050	17050	17050	0
137	20240906	184100	2414403940	17050	17050	17050	17050	0
138	20240906	184000	2414403940	17050	17050	17050	17050	0
139	20240906	183900	2414403940	17050	17050	17050	17050	0
140	20240906	183800	2414403940	17050	17050	17050	17050	0
141	20240906	183700	2414403940	17050	17050	17050	17050	0
142	20240906	183600	2414403940	17050	17050	17050	17050	0
143	20240906	183500	2414403940	17050	17050	17050	17050	0
144	20240906	183400	2414403940	17050	17050	17050	17050	0
145	20240906	183300	2414403940	17050	17050	17050	17050	0
146	20240906	183200	2414403940	17050	17050	17050	17050	0
147	20240906	183100	2414403940	17050	17050	17050	17050	0
148	20240906	183000	2414403940	17050	17050	17050	17050	0
149	20240906	182900	2414403940	17050	17050	17050	17050	0
150	20240906	182800	2414403940	17050	17050	17050	17050	0
151	20240906	182700	2414403940	17050	17050	17050	17050	0
152	20240906	182600	2414403940	17050	17050	17050	17050	2145
153	20240906	182500	2414403940	17050	17050	17050	17050	0
154	20240906	182400	2414403940	17050	17050	17050	17050	0
155	20240906	182300	2414403940	17050	17050	17050	17050	0
156	20240906	182200	2414403940	17050	17050	17050	17050	0
157	20240906	182100	2414403940	17050	17050	17050	17050	0
158	20240906	182000	2414403940	17050	17050	17050	17050	0
159	20240906	181900	2414403940	17050	17050	17050	17050	0
160	20240906	181800	2414403940	17050	17050	17050	17050	0
161	20240906	181700	2414403940	17050	17050	17050	17050	0
162	20240906	181600	2414403940	17050	17050	17050	17050	0
163	20240906	181500	2414403940	17050	17050	17050	17050	0
164	20240906	181400	2414403940	17050	17050	17050	17050	0
165	20240906	181300	2414403940	17050	17050	17050	17050	0
166	20240906	181200	2414403940	17050	17050	17050	17050	0
167	20240906	181100	2414403940	17050	17050	17050	17050	0
168	20240906	181000	2414403940	17050	17050	17050	17050	0
169	20240906	180900	2414403940	17050	17050	17050	17050	0
170	20240906	180800	2414403940	17050	17050	17050	17050	0
171	20240906	180700	2414403940	17050	17050	17050	17050	0
172	20240906	180600	2414403940	17050	17050	17050	17050	0
173	20240906	180500	2414403940	17050	17050	17050	17050	0
174	20240906	180400	2414403940	17050	17050	17050	17050	0
175	20240906	180300	2414403940	17050	17050	17050	17050	0
176	20240906	180200	2414403940	17050	17050	17050	17050	0
177	20240906	180100	2414403940	17050	17050	17050	17050	0
178	20240906	180000	2414403940	17050	17050	17050	17050	0
179	20240906	175900	2414403940	17050	17050	17050	17050	0
180	20240906	175800	2414403940	17050	17050	17050	17050	0
181	20240906	175700	2414403940	17050	17050	17050	17050	0
182	20240906	175600	2414403940	17050	17050	17050	17050	2145
183	20240906	175500	2414403940	17050	17050	17050	17050	0
184	20240906	175400	2414403940	17050	17050	17050	17050	0
185	20240906	175300	2414403940	17050	17050	17050	17050	0
186	20240906	175200	2414403940	17050	17050	17050	17050	0
187	20240906	175100	2414403940	17050	17050	17050	17050	0
188	20240906	175000	2414403940	17050	17050	17050	17050	0
189	20240906	174900	2414403940	17050	17050	17050	17050	0
190	20240906	174800	2414403940	17050	17050	17050	17050	0
191	20240906	174700	2414403940	17050	17050	17050	17050	0
192	20240906	174600	2414403940	17050	17050	17050	17050	0
193	20240906	174500	2414403940	17050	17050	17050	17050	0
194	20240906	174400	2414403940	17050	17050	17050	17050	0
195	20240906	174300	2414403940	17050	17050	17050	17050	0
196	20240906	174200	2414403940	17050	17050	17050	17050	0
197	20240906	174100	2414403940	17050	17050	17050	17050	0
198	20240906	174000	2414403940	17050	17050	17050	17050	0
199	20240906	173900	2414403940	17050	17050	17050	17050	0
200	20240906	173800	2414403940	17050	17050	17050	17050	0
201	20240906	173700	2414403940	17050	17050	17050	17050	0
202	20240906	173600	2414403940	17050	17050	17050	17050	0
203	20240906	173500	2414403940	17050	17050	17050	17050	0
204	20240906	173400	2414403940	17050	17050	17050	17050	0
205	20240906	173300	2414403940	17050	17050	17050	17050	0
206	20240906	173200	2414403940	17050	17050	17050	17050	0
207	20240906	173100	2414403940	17050	17050	17050	17050	0
208	20240906	173000	2414403940	17050	17050	17050	17050	0
209	20240906	172900	2414403940	17050	17050	17050	17050	0
210	20240906	172800	2414403940	17050	17050	17050	17050	0
211	20240906	172700	2414403940	17050	17050	17050	17050	0
212	20240906	172600	2414403940	17050	17050	17050	17050	2145
213	20240906	172500	2414403940	17050	17050	17050	17050	0
214	20240906	172400	2414403940	17050	17050	17050	17050	0
215	20240906	172300	2414403940	17050	17050	17050	17050	0
216	20240906	172200	2414403940	17050	17050	17050	17050	0
217	20240906	172100	2414403940	17050	17050	17050	17050	0
218	20240906	172000	2414403940	17050	17050	17050	17050	0
219	20240906	171900	2414403940	17050	17050	17050	17050	0
220	20240906	171800	2414403940	17050	17050	17050	17050	0
221	20240906	171700	2414403940	17050	17050	17050	17050	0
222	20240906	171600	2414403940	17050	17050	17050	17050	0
223	20240906	171500	2414403940	17050	17050	17050	17050	0
224	20240906	171400	2414403940	17050	17050	17050	17050	0
225	20240906	171300	2414403940	17050	17050	17050	17050	0
226	20240906	171200	2414403940	17050	17050	17050	17050	0
227	20240906	171100	2414403940	17050	17050	17050	17050	0
228	20240906	171000	2414403940	17050	17050	17050	17050	0
229	20240906	170900	2414403940	17050	17050	17050	17050	0
230	20240906	170800	2414403940	17050	17050	17050	17050	0
231	20240906	170700	2414403940	17050	17050	17050	17050	0
232	20240906	170600	2414403940	17050	17050	17050	17050	0
233	20240906	170500	2414403940	17050	17050	17050	17050	0
234	20240906	170400	2414403940	17050	17050	17050	17050	0
235	20240906	170300	2414403940	17050	17050	17050	17050	0
236	20240906	170200	2414403940	17050	17050	17050	17050	0
237	20240906	170100	2414403940	17050	17050	17050	17050	0
238	20240906	170000	2414403940	17050	17050	17050	17050	0
239	20240906	165900	2414403940	17050	17050	17050	17050	0
240	20240906	165800	2414403940	17050	17050	17050	17050	0
241	20240906	165700	2414403940	17050	17050	17050	17050	0
242	20240906	165600	2414403940	17050	17050	17050	17050	2145
243	20240906	165500	2414403940	17050	17050	17050	17050	0
244	20240906	165400	2414403940	17050	17050	17050	17050	0
245	20240906	165300	2414403940	17050	17050	17050	17050	0
246	20240906	165200	2414403940	17050	17050	17050	17050	0
247	20240906	165100	2414403940	17050	17050	17050	17050	0
248	20240906	165000	2414403940	17050	17050	17050	17050	0
249	20240906	164900	2414403940	17050	17050	17050	17050	0
250	20240906	164800	2414403940	17050	17050	17050	17050	0
251	20240906	164700	2414403940	17050	17050	17050	17050	0
252	20240906	164600	2414403940	17050	17050	17050	17050	0
253	20240906	164500	2414403940	17050	17050	17050	17050	0
254	20240906	164400	2414403940	17050	17050	17050	17050	0
255	20240906	164300	2414403940	17050	17050	17050	17050	0
256	20240906	164200	2414403940	17050	17050	17050	17050	0
257	20240906	164100	2414403940	17050	17050	17050	17050	0
258	20240906	164000	2414403940	17050	17050	17050	17050	0
259	20240906	163900	2414403940	17050	17050	17050	17050	0
260	20240906	163800	2414403940	17050	17050	17050	17050	0
261	20240906	163700	2414403940	17050	17050	17050	17050	0
262	20240906	163600	2414403940	17050	17050	17050	17050	0
263	20240906	163500	2414403940	17050	17050	17050	17050	0
264	20240906	163400	2414403940	17050	17050	17050	17050	0
265	20240906	163300	2414403940	17050	17050	17050	17050	0
266	20240906	163200	2414403940	17050	17050	17050	17050	0
267	20240906	163100	2414403940	17050	17050	17050	17050	0
268	20240906	163000	2414403940	17050	17050	17050	17050	0
269	20240906	162900	2414403940	17050	17050	17050	17050	0
270	20240906	162800	2414403940	17050	17050	17050	17050	0
271	20240906	162700	2414403940	17050	17050	17050	17050	0
272	20240906	162600	2414403940	17050	17050	17050	17050	2145
273	20240906	162500	2414403940	17050	17050	17050	17050	0
274	20240906	162400	2414403940	17050	17050	17050	17050	0
275	20240906	162300	2414403940	17050	17050	17050	17050	0
276	20240906	162200	2414403940	17050	17050	17050	17050	0
277	20240906	162100	2414403940	17050	17050	17050	17050	0
278	20240906	162000	2414403940	17050	17050	17050	17050	0
279	20240906	161900	2414403940	17050	17050	17050	17050	0
280	20240906	161800	2414403940	17050	17050	17050	17050	0
281	20240906	161700	2414403940	17050	17050	17050	17050	0
282	20240906	161600	2414403940	17050	17050	17050	17050	0
283	20240906	161500	2414403940	17050	17050	17050	17050	0
284	20240906	161400	2414403940	17050	17050	17050	17050	0
285	20240906	161300	2414403940	17050	17050	17050	17050	0
286	20240906	161200	2414403940	17050	17050	17050	17050	0
287	20240906	161100	2414403940	17050	17050	17050	17050	0
288	20240906	161000	2414403940	17050	17050	17050	17050	0
289	20240906	160900	2414403940	17050	17050	17050	17050	0
290	20240906	160800	2414403940	17050	17050	17050	17050	0
291	20240906	160700	2414403940	17050	17050	17050	17050	0
292	20240906	160600	2414403940	17050	17050	17050	17050	0
293	20240906	160500	2414403940	17050	17050	17050	17050	0
294	20240906	160400	2414403940	17050	17050	17050	17050	0
295	20240906	160300	2414403940	17050	17050	17050	17050	0
296	20240906	160200	2414403940	17050	17050	17050	17050	0
297	20240906	160100	2414403940	17050	17050	17050	17050	0
298	20240906	160000	2414403940	17050	17050	17050	17050	0
299	20240906	155900	2414403940	17050	17050	17050	17050	0
300	20240906	155800	2414403940	17050	17050	17050	17050	0
301	20240906	155700	2414403940	17050	17050	17050	17050	0
302	20240906	155600	2414403940	17050	17050	17050	17050	2145
303	20240906	155500	2414403940	17050	17050	17050	17050	0
304	20240906	155400	2414403940	17050	17050	17050	17050	0
305	20240906	155300	2414403940	17050	17050	17050	17050	0
306	20240906	155200	2414403940	17050	17050	17050	17050	0
307	20240906	155100	2414403940	17050	17050	17050	17050	0
308	20240906	155000	2414403940	17050	17050	17050	17050	0
309	20240906	154900	2414403940	17050	17050	17050	17050	0
310	20240906	154800	2414403940	17050	17050	17050	17050	0
311	20240906	154700	2414403940	17050	17050	17050	17050	0
312	20240906	154600	2414403940	17050	17050	17050	17050	0
313	20240906	154500	2414403940	17050	17050	17050	17050	0
314	20240906	154400	2414403940	17050	17050	17050	17050	0
315	20240906	154300	2414403940	17050	17050	17050	17050	0
316	20240906	154200	2414403940	17050	17050	17050	17050	0
317	20240906	154100	2414403940	17050	17050	17050	17050	0
318	20240906	154000	2414403940	17050	17050	17050	17050	0
319	20240906	153900	2414403940	17050	17050	17050	17050	0
320	20240906	153800	2414403940	17050	17050	17050	17050	0
321	20240906	153700	2414403940	17050	17050	17050	17050	0
322	20240906	153600	2414403940	17050	17050	17050	17050	0
323	20240906	153500	2414403940	17050	17050	17050	17050	0
324	20240906	153400	2414403940	17050	17050	17050	17050	0
325	20240906	153300	2414403940	17050	17050	17050	17050	0
326	20240906	153200	2414403940	17050	17050	17050	17050	0
327	20240906	153100	2414403940	17050	17050	17050	17050	0
328	20240906	153000	2414403940	17050	17050	17050	17050	2145
329	20240906	152900	2377831690	17000	17000	17000	17000	0
330	20240906	152800	2377831690	17000	17000	17000	17000	0
331	20240906	152700	2377831690	17000	17000	17000	17000	0
332	20240906	152600	2377831690	17000	17000	17000	17000	0
333	20240906	152500	2377831690	17000	17000	17000	17000	0
334	20240906	152400	2377831690	17000	17000	17000	17000	0
335	20240906	152300	2377831690	17000	17000	17000	17000	0
336	20240906	152200	2377831690	17000	17000	17000	17000	0
337	20240906	152100	2377831690	17000	17000	17000	17000	0
338	20240906	152000	2377831690	17000	17000	17000	17000	0
339	20240906	151900	2377831690	17000	16840	17000	16840	1577
340	20240906	151800	2351172710	16850	16950	16950	16840	1389
341	20240906	151700	2327759440	16950	16900	16970	16900	747
342	20240906	151600	2315113870	16900	16850	16910	16850	606
343	20240906	151500	2304884000	16840	16840	16850	16780	2209
344	20240906	151400	2267776690	16850	16860	16880	16830	597
345	20240906	151300	2257714350	16850	16810	16860	16810	40
346	20240906	151200	2257040130	16830	16860	16870	16780	1470
347	20240906	151100	2232292100	16870	16820	16870	16820	124
348	20240906	151000	2230201380	16820	16890	16890	16820	1496
349	20240906	150900	2204973900	16890	16910	16910	16880	548
350	20240906	150800	2195711410	16910	16910	16910	16910	0
351	20240906	150700	2195711410	16910	16910	16920	16910	265
352	20240906	150600	2191230250	16910	16900	16920	16900	33
353	20240906	150500	2190672260	16900	16900	16920	16900	300
354	20240906	150400	2185600540	16900	16900	16900	16880	14
355	20240906	150300	2185364040	16880	16910	16910	16870	57
356	20240906	150200	2184400930	16900	16840	16920	16840	1137
357	20240906	150100	2165226920	16830	16850	16850	16820	351
358	20240906	150000	2159318790	16850	16860	16860	16820	249
359	20240906	145900	2155127040	16860	16890	16890	16830	1588
360	20240906	145800	2128368210	16890	16890	16890	16890	0
361	20240906	145700	2128368210	16890	16900	16900	16890	40
362	20240906	145600	2127692580	16910	16900	16910	16900	271
363	20240906	145500	2123110550	16910	16910	16910	16910	1
364	20240906	145400	2123093640	16910	16950	16950	16910	418
365	20240906	145300	2116021560	16960	16950	16960	16950	4
366	20240906	145200	2115953750	16950	16890	16950	16890	86
367	20240906	145100	2114499390	16890	16930	16930	16880	501
368	20240906	145000	2106025790	16970	16930	16970	16920	516
369	20240906	144900	2097284310	16900	16900	16960	16870	1007
370	20240906	144800	2080258090	16890	16840	16890	16810	1454
371	20240906	144700	2055745360	16830	16840	16840	16830	112
372	20240906	144600	2053860280	16840	16880	16880	16840	133
373	20240906	144500	2051619600	16880	16830	16880	16830	29
374	20240906	144400	2051131100	16830	16880	16880	16810	16
375	20240906	144300	2050861800	16880	16870	16880	16870	66
376	20240906	144200	2049747880	16880	16840	16880	16820	268
377	20240906	144100	2045236070	16850	16860	16860	16850	32
378	20240906	144000	2044696570	16860	16870	16870	16850	202
379	20240906	143900	2041290710	16890	16900	16900	16890	20
380	20240906	143800	2040952890	16900	16900	16900	16890	32
381	20240906	143700	2040412170	16910	17030	17030	16910	1537
382	20240906	143600	2014319800	17050	17100	17150	17000	2597
383	20240906	143500	1970101440	17090	16910	17160	16910	6755
384	20240906	143400	1855214550	16890	16630	16890	16630	5856
385	20240906	143300	1757034720	16630	16620	16630	16620	51
386	20240906	143200	1756187090	16620	16620	16620	16620	0
387	20240906	143100	1756187090	16620	16620	16620	16620	100
388	20240906	143000	1754525090	16630	16630	16630	16630	0
389	20240906	142900	1754525090	16630	16630	16630	16630	10
390	20240906	142800	1754358790	16630	16630	16630	16630	139
391	20240906	142700	1752047220	16630	16630	16630	16630	0
392	20240906	142600	1752047220	16630	16620	16630	16620	110
393	20240906	142500	1750218430	16630	16630	16630	16630	42
394	20240906	142400	1749519970	16640	16640	16640	16640	0
395	20240906	142300	1749519970	16640	16650	16650	16640	3
396	20240906	142200	1749470040	16640	16640	16650	16640	81
397	20240906	142100	1748122190	16640	16640	16650	16640	310
398	20240906	142000	1742963780	16650	16650	16650	16650	2
399	20240906	141900	1742930480	16650	16650	16650	16650	1
400	20240906	141800	1742913830	16640	16640	16640	16640	50
401	20240906	141700	1742081830	16650	16650	16650	16650	1
402	20240906	141600	1742065180	16650	16650	16660	16640	155
403	20240906	141500	1739484520	16660	16650	16660	16650	2
404	20240906	141400	1739451210	16660	16660	16660	16660	0
405	20240906	141300	1739451210	16660	16660	16660	16660	0
406	20240906	141200	1739451210	16660	16660	16660	16660	0
407	20240906	141100	1739451210	16660	16660	16660	16660	3
408	20240906	141000	1739401230	16660	16660	16660	16660	0
409	20240906	140900	1739401230	16660	16660	16660	16660	0
410	20240906	140800	1739401230	16660	16650	16660	16650	66
411	20240906	140700	1738301760	16650	16640	16650	16640	114
412	20240906	140600	1736404670	16640	16640	16640	16640	0
413	20240906	140500	1736404670	16640	16640	16640	16640	0
414	20240906	140400	1736404670	16640	16640	16640	16640	0
415	20240906	140300	1736404670	16640	16640	16640	16640	1
416	20240906	140200	1736388030	16630	16630	16630	16630	1
417	20240906	140100	1736371400	16670	16630	16670	16630	21
418	20240906	140000	1736021860	16620	16620	16620	16620	813
419	20240906	135900	1722509800	16620	16600	16620	16600	88
420	20240906	135800	1721048970	16610	16610	16610	16610	0
421	20240906	135700	1721048970	16610	16610	16620	16600	229
422	20240906	135600	1717245220	16600	16600	16600	16600	105
423	20240906	135500	1715502220	16600	16600	16600	16600	51
424	20240906	135400	1714655620	16610	16610	16610	16610	10
425	20240906	135300	1714489520	16610	16610	16610	16610	7
426	20240906	135200	1714373250	16610	16610	16610	16610	21
427	20240906	135100	1714024440	16620	16620	16620	16620	0
428	20240906	135000	1714024440	16620	16640	16670	16610	236
429	20240906	134900	1710096370	16670	16610	16670	16610	72
430	20240906	134800	1708900370	16610	16660	16660	16610	57
431	20240906	134700	1707952620	16680	16680	16680	16680	0
432	20240906	134600	1707952620	16680	16620	16680	16620	84
433	20240906	134500	1706553220	16680	16620	16680	16590	158
434	20240906	134400	1703926220	16680	16610	16680	16610	610
435	20240906	134300	1693758210	16670	16580	16670	16580	263
436	20240906	134200	1689389540	16580	16580	16590	16570	173
437	20240906	134100	1686522850	16590	16590	16590	16590	0
438	20240906	134000	1686522850	16590	16570	16590	16570	87
439	20240906	133900	1685081240	16580	16580	16580	16580	50
440	20240906	133800	1684252240	16590	16590	16590	16590	31
441	20240906	133700	1683737950	16590	16580	16590	16570	216
442	20240906	133600	1680157510	16590	16590	16590	16590	1
443	20240906	133500	1680140920	16580	16590	16590	16580	2
444	20240906	133400	1680107750	16590	16590	16590	16590	3
445	20240906	133300	1680057980	16600	16600	16600	16600	1
446	20240906	133200	1680041380	16590	16590	16590	16590	66
447	20240906	133100	1678946440	16600	16630	16650	16600	78
448	20240906	133000	1677650570	16610	16610	16610	16610	0
449	20240906	132900	1677650570	16610	16660	16660	16610	400
450	20240906	132800	1670996400	16670	16630	16670	16630	11
451	20240906	132700	1670813410	16630	16630	16630	16630	65
452	20240906	132600	1669732460	16630	16670	16670	16620	84
453	20240906	132500	1668333850	16670	16670	16670	16670	0
454	20240906	132400	1668333850	16670	16670	16670	16670	0
455	20240906	132300	1668333850	16670	16640	16670	16640	157
456	20240906	132200	1665719000	16640	16630	16640	16630	176
457	20240906	132100	1662791960	16630	16670	16670	16630	13
458	20240906	132000	1662575470	16670	16620	16690	16620	240
459	20240906	131900	1658577340	16620	16610	16620	16610	60
460	20240906	131800	1657580730	16620	16610	16620	16600	109
461	20240906	131700	1655770460	16600	16600	16600	16600	157
462	20240906	131600	1653164260	16590	16590	16590	16590	480
463	20240906	131500	1645201060	16600	16600	16600	16590	139
464	20240906	131400	1642895020	16600	16600	16600	16600	0
465	20240906	131300	1642895020	16600	16600	16600	16600	0
466	20240906	131200	1642895020	16600	16600	16600	16600	3
467	20240906	131100	1642845220	16620	16590	16620	16590	120
468	20240906	131000	1640852360	16580	16560	16580	16560	135
469	20240906	130900	1638616250	16570	16560	16570	16560	15
470	20240906	130800	1638367840	16560	16560	16560	16560	122
471	20240906	130700	1636347520	16560	16560	16560	16560	50
472	20240906	130600	1635519520	16560	16560	16560	16560	150
473	20240906	130500	1633035520	16560	16560	16560	16560	5
474	20240906	130400	1632952720	16550	16560	16560	16550	722
475	20240906	130300	1620998030	16570	16570	16570	16570	0
476	20240906	130200	1620998030	16570	16570	16570	16570	1
477	20240906	130100	1620981460	16580	16560	16580	16560	80
478	20240906	130000	1619656470	16560	16560	16560	16560	68
479	20240906	125900	1618530390	16560	16560	16560	16560	6
480	20240906	125800	1618431030	16570	16560	16570	16560	82
481	20240906	125700	1617072750	16570	16560	16570	16560	79
482	20240906	125600	1615764260	16550	16550	16550	16550	85
483	20240906	125500	1614357510	16550	16560	16560	16550	76
484	20240906	125400	1613099460	16560	16560	16560	16560	34
485	20240906	125300	1612536420	16550	16560	16560	16550	110
486	20240906	125200	1610715670	16560	16560	16560	16560	32
487	20240906	125100	1610185750	16560	16580	16580	16560	21
488	20240906	125000	1609837850	16580	16590	16590	16580	282
489	20240906	124900	1605162280	16580	16590	16590	16580	96
490	20240906	124800	1603570550	16580	16590	16590	16580	196
491	20240906	124700	1600319760	16580	16580	16580	16580	40
492	20240906	124600	1599656560	16580	16560	16580	16560	82
493	20240906	124500	1598298610	16560	16580	16580	16560	15
494	20240906	124400	1598049980	16580	16570	16580	16560	36
495	20240906	124300	1597453450	16580	16580	16580	16580	118
496	20240906	124200	1595497010	16580	16580	16580	16580	39
497	20240906	124100	1594850390	16580	16580	16580	16580	2
498	20240906	124000	1594817230	16570	16580	16580	16570	151
499	20240906	123900	1592315010	16570	16560	16570	16560	199
500	20240906	123800	1589019560	16550	16550	16550	16550	0
501	20240906	123700	1589019560	16550	16550	16560	16550	138
502	20240906	123600	1586735650	16560	16560	16560	16560	0
503	20240906	123500	1586735650	16560	16560	16560	16560	4
504	20240906	123400	1586669410	16560	16570	16570	16560	612
505	20240906	123300	1576534660	16580	16570	16580	16570	57
506	20240906	123200	1575590160	16570	16590	16590	16570	95
507	20240906	123100	1574015780	16590	16590	16590	16590	1
508	20240906	123000	1573999190	16590	16560	16590	16560	110
509	20240906	122900	1572177500	16560	16580	16580	16560	210
510	20240906	122800	1568696080	16580	16580	16580	16580	1
511	20240906	122700	1568679500	16580	16560	16580	16560	99
512	20240906	122600	1567039110	16560	16580	16580	16560	86
513	20240906	122500	1565614610	16580	16570	16580	16570	52
514	20240906	122400	1564752960	16570	16580	16580	16550	177
515	20240906	122300	1561819250	16590	16560	16590	16560	100
516	20240906	122200	1560160370	16550	16550	16560	16540	101
517	20240906	122100	1558489280	16540	16580	16580	16540	85
518	20240906	122000	1557082640	16590	16570	16590	16570	92
519	20240906	121900	1555557330	16570	16540	16570	16540	1042
520	20240906	121800	1538321710	16530	16540	16540	16530	136
521	20240906	121700	1536073130	16540	16530	16540	16530	144
522	20240906	121600	1533691750	16540	16540	16540	16540	13
523	20240906	121500	1533476730	16540	16570	16570	16540	15
524	20240906	121400	1533228340	16570	16570	16570	16570	4
525	20240906	121300	1533162060	16590	16550	16600	16540	102
526	20240906	121200	1531474150	16550	16540	16550	16530	552
527	20240906	121100	1522349060	16540	16570	16570	16530	287
528	20240906	121000	1517600690	16590	16590	16590	16570	237
529	20240906	120900	1513671510	16600	16600	16600	16600	12
530	20240906	120800	1513472310	16600	16590	16600	16590	27
531	20240906	120700	1513024220	16590	16600	16600	16590	74
532	20240906	120600	1511796020	16610	16600	16610	16600	2
533	20240906	120500	1511762810	16580	16580	16580	16580	86
534	20240906	120400	1510336930	16610	16550	16620	16550	2396
535	20240906	120300	1470666710	16550	16540	16550	16540	414
536	20240906	120200	1463817950	16540	16530	16540	16530	154
537	20240906	120100	1461271650	16550	16530	16550	16530	252
538	20240906	120000	1457102070	16530	16530	16530	16530	0
539	20240906	115900	1457102070	16530	16550	16550	16530	221
540	20240906	115800	1453447560	16550	16550	16550	16550	113
541	20240906	115700	1451577410	16550	16560	16560	16550	77
542	20240906	115600	1450302840	16560	16570	16580	16560	60
543	20240906	115500	1449308710	16570	16560	16570	16560	25
544	20240906	115400	1448894470	16560	16560	16580	16550	186
545	20240906	115300	1445814730	16560	16570	16570	16560	157
546	20240906	115200	1443213610	16580	16580	16580	16580	31
547	20240906	115100	1442699630	16580	16600	16600	16580	97
548	20240906	115000	1441089830	16610	16590	16620	16590	84
549	20240906	114900	1439695510	16570	16570	16570	16570	0
550	20240906	114800	1439695510	16570	16590	16590	16570	87
551	20240906	114700	1438253880	16570	16570	16610	16570	121
552	20240906	114600	1436246210	16570	16620	16620	16570	140
553	20240906	114500	1433924600	16640	16630	16640	16630	94
554	20240906	114400	1432361370	16630	16630	16650	16630	200
555	20240906	114300	1429035050	16610	16580	16610	16580	1695
556	20240906	114200	1400899720	16570	16580	16580	16550	467
557	20240906	114100	1393166980	16580	16620	16620	16570	3037
558	20240906	114000	1342782260	16630	16610	16630	16610	103
559	20240906	113900	1341071130	16630	16620	16630	16620	15
560	20240906	113800	1340821820	16620	16620	16630	16620	7
561	20240906	113700	1340705470	16610	16610	16620	16610	187
562	20240906	113600	1337599390	16610	16620	16620	16610	899
563	20240906	113500	1322662420	16630	16630	16630	16630	280
564	20240906	113400	1318006020	16650	16630	16650	16630	133
565	20240906	113300	1315794210	16630	16630	16630	16630	47
566	20240906	113200	1315012600	16630	16650	16660	16630	291
567	20240906	113100	1310167800	16650	16650	16650	16650	0
568	20240906	113000	1310167800	16650	16640	16650	16640	104
569	20240906	112900	1308436220	16650	16670	16670	16650	16
570	20240906	112800	1308169780	16670	16670	16670	16670	15
571	20240906	112700	1307919730	16710	16670	16730	16640	270
572	20240906	112600	1303419260	16670	16670	16670	16660	74
573	20240906	112500	1302186360	16670	16610	16720	16600	7307
574	20240906	112400	1180848000	16610	16730	16730	16610	3186
575	20240906	112300	1127731910	16740	16730	16740	16730	67
576	20240906	112200	1126610900	16740	16740	16740	16740	1
577	20240906	112100	1126594160	16730	16730	16730	16730	85
578	20240906	112000	1125172110	16740	16740	16740	16740	21
579	20240906	111900	1124820570	16740	16730	16740	16730	5
580	20240906	111800	1124736890	16730	16710	16730	16710	243
581	20240906	111700	1120675570	16710	16700	16720	16700	98
582	20240906	111600	1119038110	16700	16700	16710	16700	542
583	20240906	111500	1109986640	16700	16690	16700	16690	21
584	20240906	111400	1109635950	16690	16650	16690	16650	26
585	20240906	111300	1109202540	16660	16650	16670	16640	2240
586	20240906	111200	1071872370	16660	16650	16680	16640	599
587	20240906	111100	1061898470	16630	16710	16710	16630	1895
588	20240906	111000	1030302290	16720	16720	16720	16700	89
589	20240906	110900	1028815910	16700	16700	16710	16700	221
590	20240906	110800	1025124210	16720	16710	16730	16710	111
591	20240906	110700	1023269040	16710	16720	16720	16710	52
592	20240906	110600	1022399800	16710	16710	16710	16710	2
593	20240906	110500	1022366380	16690	16720	16720	16690	86
594	20240906	110400	1020929730	16730	16730	16730	16730	46
595	20240906	110300	1020160150	16730	16710	16730	16710	358
596	20240906	110200	1014176030	16710	16720	16720	16710	258
597	20240906	110100	1009863620	16720	16720	16720	16720	118
598	20240906	110000	1007890660	16730	16730	16730	16730	121
599	20240906	105900	1005866330	16710	16710	16730	16710	92
600	20240906	105800	1004328980	16700	16700	16700	16680	1034
601	20240906	105700	987072930	16700	16700	16700	16700	85
602	20240906	105600	985653430	16700	16710	16710	16700	9
603	20240906	105500	985503110	16720	16720	16730	16710	6
604	20240906	105400	985402800	16700	16730	16730	16700	86
605	20240906	105300	983966290	16720	16710	16720	16710	68
606	20240906	105200	982829350	16720	16690	16720	16690	30
607	20240906	105100	982328600	16690	16710	16710	16690	58
608	20240906	105000	981359960	16720	16690	16720	16690	192
609	20240906	104900	978150730	16700	16700	16700	16700	85
610	20240906	104800	976731230	16700	16700	16700	16700	0
611	20240906	104700	976731230	16700	16700	16700	16700	0
612	20240906	104600	976731230	16700	16700	16700	16700	85
613	20240906	104500	975311730	16710	16710	16710	16710	0
614	20240906	104400	975311730	16710	16690	16710	16690	107
615	20240906	104300	973524170	16690	16710	16710	16670	95
616	20240906	104200	971939950	16700	16700	16700	16700	80
617	20240906	104100	970603950	16710	16680	16710	16670	79
618	20240906	104000	969286320	16680	16700	16700	16680	207
619	20240906	103900	965829580	16700	16670	16700	16670	216
620	20240906	103800	962227940	16680	16710	16710	16680	3603
621	20240906	103700	902081220	16720	16720	16720	16720	105
622	20240906	103600	900325620	16720	16720	16730	16720	4
623	20240906	103500	900258730	16730	16730	16730	16710	180
624	20240906	103400	897248990	16740	16740	16740	16740	4
625	20240906	103300	897182030	16740	16730	16740	16730	138
626	20240906	103200	894872910	16710	16760	16760	16710	479
627	20240906	103100	886861110	16790	16760	16820	16760	531
628	20240906	103000	877946610	16760	16780	16780	16730	88
629	20240906	102900	876472900	16800	16800	16800	16800	0
630	20240906	102800	876472900	16800	16800	16800	16800	1
631	20240906	102700	876456100	16790	16810	16810	16790	200
632	20240906	102600	873094130	16820	16730	16820	16730	458
633	20240906	102500	865430970	16730	16710	16770	16710	418
634	20240906	102400	858445410	16780	16810	16810	16730	1721
635	20240906	102300	829577060	16800	16770	16800	16770	668
636	20240906	102200	818357430	16750	16750	16800	16750	3
637	20240906	102100	818307130	16740	16730	16790	16730	583
638	20240906	102000	808541820	16730	16730	16730	16730	1
639	20240906	101900	808525090	16770	16770	16770	16710	166
640	20240906	101800	805746330	16770	16710	16770	16710	1306
641	20240906	101700	783921230	16710	16760	16760	16700	6336
642	20240906	101600	677936140	16770	16800	16800	16770	410
643	20240906	101500	671056170	16800	16800	16800	16800	471
644	20240906	101400	663143370	16820	16840	16840	16800	3545
645	20240906	101300	603548370	16840	16830	16880	16830	355
646	20240906	101200	597568130	16830	16830	16830	16830	1
647	20240906	101100	597551300	16830	16820	16840	16820	16
648	20240906	101000	597282020	16820	16810	16870	16810	1612
649	20240906	100900	570144470	16800	16800	16800	16800	156
650	20240906	100800	567523670	16810	16800	16810	16800	309
651	20240906	100700	562332460	16800	16800	16800	16790	214
652	20240906	100600	558738070	16780	16760	16800	16760	205
653	20240906	100500	555300200	16760	16800	16800	16760	962
654	20240906	100400	539151990	16810	16800	16810	16800	78
655	20240906	100300	537841560	16800	16800	16800	16800	112
656	20240906	100200	535959960	16790	16810	16810	16790	566
657	20240906	100100	526452800	16810	16810	16810	16810	1
658	20240906	100000	526435990	16800	16810	16810	16800	327
659	20240906	095900	520939300	16820	16820	16820	16820	1
660	20240906	095800	520922480	16820	16820	16820	16820	148
661	20240906	095700	518433120	16830	16850	16870	16830	103
662	20240906	095600	516698580	16860	16830	16860	16830	362
663	20240906	095500	510605860	16830	16820	16830	16820	65
664	20240906	095400	509512480	16820	16860	16860	16800	2399
665	20240906	095300	469163210	16870	16870	16870	16870	50
666	20240906	095200	468319710	16870	16860	16870	16810	344
667	20240906	095100	462525580	16870	16840	16870	16840	97
668	20240906	095000	460892060	16840	16810	16840	16800	222
669	20240906	094900	457155990	16800	16800	16810	16800	505
670	20240906	094800	448671220	16810	16840	16840	16810	1451
671	20240906	094700	424265380	16830	16850	16910	16830	454
672	20240906	094600	416605280	16860	16890	16890	16860	180
673	20240906	094500	413570450	16870	16830	16890	16830	75
674	20240906	094400	412306540	16830	16830	16830	16830	156
675	20240906	094300	409681060	16870	16900	16920	16870	528
676	20240906	094200	400770640	16910	16820	16910	16820	1098
677	20240906	094100	382283250	16820	16820	16830	16810	330
678	20240906	094000	376733490	16820	16820	16820	16820	163
679	20240906	093900	373991830	16830	16830	16870	16820	182
680	20240906	093800	370928810	16830	16820	16860	16820	216
681	20240906	093700	367291450	16810	16830	16830	16810	96
682	20240906	093600	365676340	16830	16810	16860	16810	112
683	20240906	093500	363792410	16800	16820	16830	16800	152
684	20240906	093400	361238450	16810	16820	16820	16810	141
685	20240906	093300	358867830	16850	16850	16860	16820	1038
686	20240906	093200	341393680	16860	16850	16880	16850	74
687	20240906	093100	340146560	16880	16860	16890	16830	392
688	20240906	093000	333548730	16860	16830	16890	16830	1109
689	20240906	092900	314861890	16840	16830	16840	16830	124
690	20240906	092800	312774850	16840	16840	16840	16830	8
691	20240906	092700	312640190	16840	16840	16840	16820	81
692	20240906	092600	311277030	16810	16800	16840	16800	382
693	20240906	092500	304852990	16790	16800	16840	16790	189
694	20240906	092400	301677480	16800	16840	16840	16800	909
695	20240906	092300	286387890	16840	16820	16840	16820	111
696	20240906	092200	284520730	16820	16820	16830	16820	101
697	20240906	092100	282821520	16840	16830	16840	16810	124
698	20240906	092000	280735590	16830	16820	16840	16820	221
699	20240906	091900	277018150	16840	16840	16840	16840	0
700	20240906	091800	277018150	16840	16780	16840	16780	138
701	20240906	091700	274698860	16780	16820	16840	16780	554
702	20240906	091600	265393550	16840	16810	16840	16810	88
703	20240906	091500	263913930	16810	16790	16870	16790	391
704	20240906	091400	257344020	16850	16840	16850	16790	1652
705	20240906	091300	229565120	16830	16860	16860	16830	603
706	20240906	091200	219405350	16860	16880	16910	16850	235
707	20240906	091100	215438510	16880	16910	16920	16880	1122
708	20240906	091000	196476940	16900	16890	16920	16890	921
709	20240906	090900	180904630	16920	16950	16950	16900	1280
710	20240906	090800	159264110	16950	16970	16970	16950	208
711	20240906	090700	155735630	16990	17020	17020	16990	290
712	20240906	090600	150806390	17070	17000	17070	17000	430
713	20240906	090500	143485090	17000	16960	17000	16960	331
714	20240906	090400	137867190	16940	17030	17030	16940	166
715	20240906	090300	135048410	17030	16970	17030	16970	733
716	20240906	090200	122600680	16990	17030	17030	16990	2
717	20240906	090100	122566660	17100	17120	17120	17070	10
718	20240906	090000	122395530	17120	16830	17270	16830	7272