KissMeData/099190/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	200200	1539017740	17030	17030	17030	17030	3824
3	20240913	200100	1539017740	17030	17030	17030	17030	0
4	20240913	200000	1539017740	17030	17030	17030	17030	0
5	20240913	195900	1539017740	17030	17030	17030	17030	0
6	20240913	195800	1539017740	17030	17030	17030	17030	0
7	20240913	195700	1539017740	17030	17030	17030	17030	0
8	20240913	195600	1539017740	17030	17030	17030	17030	0
9	20240913	195500	1539017740	17030	17030	17030	17030	0
10	20240913	195400	1539017740	17030	17030	17030	17030	0
11	20240913	195300	1539017740	17030	17030	17030	17030	0
12	20240913	195200	1539017740	17030	17030	17030	17030	0
13	20240913	195100	1539017740	17030	17030	17030	17030	0
14	20240913	195000	1539017740	17030	17030	17030	17030	0
15	20240913	194900	1539017740	17030	17030	17030	17030	0
16	20240913	194800	1539017740	17030	17030	17030	17030	0
17	20240913	194700	1539017740	17030	17030	17030	17030	0
18	20240913	194600	1539017740	17030	17030	17030	17030	0
19	20240913	194500	1539017740	17030	17030	17030	17030	0
20	20240913	194400	1539017740	17030	17030	17030	17030	0
21	20240913	194300	1539017740	17030	17030	17030	17030	0
22	20240913	194200	1539017740	17030	17030	17030	17030	0
23	20240913	194100	1539017740	17030	17030	17030	17030	0
24	20240913	194000	1539017740	17030	17030	17030	17030	0
25	20240913	193900	1539017740	17030	17030	17030	17030	0
26	20240913	193800	1539017740	17030	17030	17030	17030	0
27	20240913	193700	1539017740	17030	17030	17030	17030	0
28	20240913	193600	1539017740	17030	17030	17030	17030	0
29	20240913	193500	1539017740	17030	17030	17030	17030	0
30	20240913	193400	1539017740	17030	17030	17030	17030	0
31	20240913	193300	1539017740	17030	17030	17030	17030	0
32	20240913	193200	1539017740	17030	17030	17030	17030	3824
33	20240913	193100	1539017740	17030	17030	17030	17030	0
34	20240913	193000	1539017740	17030	17030	17030	17030	0
35	20240913	192900	1539017740	17030	17030	17030	17030	0
36	20240913	192800	1539017740	17030	17030	17030	17030	0
37	20240913	192700	1539017740	17030	17030	17030	17030	0
38	20240913	192600	1539017740	17030	17030	17030	17030	0
39	20240913	192500	1539017740	17030	17030	17030	17030	0
40	20240913	192400	1539017740	17030	17030	17030	17030	0
41	20240913	192300	1539017740	17030	17030	17030	17030	0
42	20240913	192200	1539017740	17030	17030	17030	17030	0
43	20240913	192100	1539017740	17030	17030	17030	17030	0
44	20240913	192000	1539017740	17030	17030	17030	17030	0
45	20240913	191900	1539017740	17030	17030	17030	17030	0
46	20240913	191800	1539017740	17030	17030	17030	17030	0
47	20240913	191700	1539017740	17030	17030	17030	17030	0
48	20240913	191600	1539017740	17030	17030	17030	17030	0
49	20240913	191500	1539017740	17030	17030	17030	17030	0
50	20240913	191400	1539017740	17030	17030	17030	17030	0
51	20240913	191300	1539017740	17030	17030	17030	17030	0
52	20240913	191200	1539017740	17030	17030	17030	17030	0
53	20240913	191100	1539017740	17030	17030	17030	17030	0
54	20240913	191000	1539017740	17030	17030	17030	17030	0
55	20240913	190900	1539017740	17030	17030	17030	17030	0
56	20240913	190800	1539017740	17030	17030	17030	17030	0
57	20240913	190700	1539017740	17030	17030	17030	17030	0
58	20240913	190600	1539017740	17030	17030	17030	17030	0
59	20240913	190500	1539017740	17030	17030	17030	17030	0
60	20240913	190400	1539017740	17030	17030	17030	17030	0
61	20240913	190300	1539017740	17030	17030	17030	17030	0
62	20240913	190200	1539017740	17030	17030	17030	17030	3824
63	20240913	190100	1539017740	17030	17030	17030	17030	0
64	20240913	190000	1539017740	17030	17030	17030	17030	0
65	20240913	185900	1539017740	17030	17030	17030	17030	0
66	20240913	185800	1539017740	17030	17030	17030	17030	0
67	20240913	185700	1539017740	17030	17030	17030	17030	0
68	20240913	185600	1539017740	17030	17030	17030	17030	0
69	20240913	185500	1539017740	17030	17030	17030	17030	0
70	20240913	185400	1539017740	17030	17030	17030	17030	0
71	20240913	185300	1539017740	17030	17030	17030	17030	0
72	20240913	185200	1539017740	17030	17030	17030	17030	0
73	20240913	185100	1539017740	17030	17030	17030	17030	0
74	20240913	185000	1539017740	17030	17030	17030	17030	0
75	20240913	184900	1539017740	17030	17030	17030	17030	0
76	20240913	184800	1539017740	17030	17030	17030	17030	0
77	20240913	184700	1539017740	17030	17030	17030	17030	0
78	20240913	184600	1539017740	17030	17030	17030	17030	0
79	20240913	184500	1539017740	17030	17030	17030	17030	0
80	20240913	184400	1539017740	17030	17030	17030	17030	0
81	20240913	184300	1539017740	17030	17030	17030	17030	0
82	20240913	184200	1539017740	17030	17030	17030	17030	0
83	20240913	184100	1539017740	17030	17030	17030	17030	0
84	20240913	184000	1539017740	17030	17030	17030	17030	0
85	20240913	183900	1539017740	17030	17030	17030	17030	0
86	20240913	183800	1539017740	17030	17030	17030	17030	0
87	20240913	183700	1539017740	17030	17030	17030	17030	0
88	20240913	183600	1539017740	17030	17030	17030	17030	0
89	20240913	183500	1539017740	17030	17030	17030	17030	0
90	20240913	183400	1539017740	17030	17030	17030	17030	0
91	20240913	183300	1539017740	17030	17030	17030	17030	0
92	20240913	183200	1539017740	17030	17030	17030	17030	3824
93	20240913	183100	1539017740	17030	17030	17030	17030	0
94	20240913	183000	1539017740	17030	17030	17030	17030	0
95	20240913	182900	1539017740	17030	17030	17030	17030	0
96	20240913	182800	1539017740	17030	17030	17030	17030	0
97	20240913	182700	1539017740	17030	17030	17030	17030	0
98	20240913	182600	1539017740	17030	17030	17030	17030	0
99	20240913	182500	1539017740	17030	17030	17030	17030	0
100	20240913	182400	1539017740	17030	17030	17030	17030	0
101	20240913	182300	1539017740	17030	17030	17030	17030	0
102	20240913	182200	1539017740	17030	17030	17030	17030	0
103	20240913	182100	1539017740	17030	17030	17030	17030	0
104	20240913	182000	1539017740	17030	17030	17030	17030	0
105	20240913	181900	1539017740	17030	17030	17030	17030	0
106	20240913	181800	1539017740	17030	17030	17030	17030	0
107	20240913	181700	1539017740	17030	17030	17030	17030	0
108	20240913	181600	1539017740	17030	17030	17030	17030	0
109	20240913	181500	1539017740	17030	17030	17030	17030	0
110	20240913	181400	1539017740	17030	17030	17030	17030	0
111	20240913	181300	1539017740	17030	17030	17030	17030	0
112	20240913	181200	1539017740	17030	17030	17030	17030	0
113	20240913	181100	1539017740	17030	17030	17030	17030	0
114	20240913	181000	1539017740	17030	17030	17030	17030	0
115	20240913	180900	1539017740	17030	17030	17030	17030	0
116	20240913	180800	1539017740	17030	17030	17030	17030	0
117	20240913	180700	1539017740	17030	17030	17030	17030	0
118	20240913	180600	1539017740	17030	17030	17030	17030	0
119	20240913	180500	1539017740	17030	17030	17030	17030	0
120	20240913	180400	1539017740	17030	17030	17030	17030	0
121	20240913	180300	1539017740	17030	17030	17030	17030	0
122	20240913	180200	1539017740	17030	17030	17030	17030	3824
123	20240913	180100	1539017740	17030	17030	17030	17030	0
124	20240913	180000	1539017740	17030	17030	17030	17030	0
125	20240913	175900	1539017740	17030	17030	17030	17030	0
126	20240913	175800	1539017740	17030	17030	17030	17030	0
127	20240913	175700	1539017740	17030	17030	17030	17030	0
128	20240913	175600	1539017740	17030	17030	17030	17030	0
129	20240913	175500	1539017740	17030	17030	17030	17030	0
130	20240913	175400	1539017740	17030	17030	17030	17030	0
131	20240913	175300	1539017740	17030	17030	17030	17030	0
132	20240913	175200	1539017740	17030	17030	17030	17030	0
133	20240913	175100	1539017740	17030	17030	17030	17030	0
134	20240913	175000	1539017740	17030	17030	17030	17030	0
135	20240913	174900	1539017740	17030	17030	17030	17030	0
136	20240913	174800	1539017740	17030	17030	17030	17030	0
137	20240913	174700	1539017740	17030	17030	17030	17030	0
138	20240913	174600	1539017740	17030	17030	17030	17030	0
139	20240913	174500	1539017740	17030	17030	17030	17030	0
140	20240913	174400	1539017740	17030	17030	17030	17030	0
141	20240913	174300	1539017740	17030	17030	17030	17030	0
142	20240913	174200	1539017740	17030	17030	17030	17030	0
143	20240913	174100	1539017740	17030	17030	17030	17030	0
144	20240913	174000	1539017740	17030	17030	17030	17030	0
145	20240913	173900	1539017740	17030	17030	17030	17030	0
146	20240913	173800	1539017740	17030	17030	17030	17030	0
147	20240913	173700	1539017740	17030	17030	17030	17030	0
148	20240913	173600	1539017740	17030	17030	17030	17030	0
149	20240913	173500	1539017740	17030	17030	17030	17030	0
150	20240913	173400	1539017740	17030	17030	17030	17030	0
151	20240913	173300	1539017740	17030	17030	17030	17030	0
152	20240913	173200	1539017740	17030	17030	17030	17030	3824
153	20240913	173100	1539017740	17030	17030	17030	17030	0
154	20240913	173000	1539017740	17030	17030	17030	17030	0
155	20240913	172900	1539017740	17030	17030	17030	17030	0
156	20240913	172800	1539017740	17030	17030	17030	17030	0
157	20240913	172700	1539017740	17030	17030	17030	17030	0
158	20240913	172600	1539017740	17030	17030	17030	17030	0
159	20240913	172500	1539017740	17030	17030	17030	17030	0
160	20240913	172400	1539017740	17030	17030	17030	17030	0
161	20240913	172300	1539017740	17030	17030	17030	17030	0
162	20240913	172200	1539017740	17030	17030	17030	17030	0
163	20240913	172100	1539017740	17030	17030	17030	17030	0
164	20240913	172000	1539017740	17030	17030	17030	17030	0
165	20240913	171900	1539017740	17030	17030	17030	17030	0
166	20240913	171800	1539017740	17030	17030	17030	17030	0
167	20240913	171700	1539017740	17030	17030	17030	17030	0
168	20240913	171600	1539017740	17030	17030	17030	17030	0
169	20240913	171500	1539017740	17030	17030	17030	17030	0
170	20240913	171400	1539017740	17030	17030	17030	17030	0
171	20240913	171300	1539017740	17030	17030	17030	17030	0
172	20240913	171200	1539017740	17030	17030	17030	17030	0
173	20240913	171100	1539017740	17030	17030	17030	17030	0
174	20240913	171000	1539017740	17030	17030	17030	17030	0
175	20240913	170900	1539017740	17030	17030	17030	17030	0
176	20240913	170800	1539017740	17030	17030	17030	17030	0
177	20240913	170700	1539017740	17030	17030	17030	17030	0
178	20240913	170600	1539017740	17030	17030	17030	17030	0
179	20240913	170500	1539017740	17030	17030	17030	17030	0
180	20240913	170400	1539017740	17030	17030	17030	17030	0
181	20240913	170300	1539017740	17030	17030	17030	17030	0
182	20240913	170200	1539017740	17030	17030	17030	17030	3824
183	20240913	170100	1539017740	17030	17030	17030	17030	0
184	20240913	170000	1539017740	17030	17030	17030	17030	0
185	20240913	165900	1539017740	17030	17030	17030	17030	0
186	20240913	165800	1539017740	17030	17030	17030	17030	0
187	20240913	165700	1539017740	17030	17030	17030	17030	0
188	20240913	165600	1539017740	17030	17030	17030	17030	0
189	20240913	165500	1539017740	17030	17030	17030	17030	0
190	20240913	165400	1539017740	17030	17030	17030	17030	0
191	20240913	165300	1539017740	17030	17030	17030	17030	0
192	20240913	165200	1539017740	17030	17030	17030	17030	0
193	20240913	165100	1539017740	17030	17030	17030	17030	0
194	20240913	165000	1539017740	17030	17030	17030	17030	0
195	20240913	164900	1539017740	17030	17030	17030	17030	0
196	20240913	164800	1539017740	17030	17030	17030	17030	0
197	20240913	164700	1539017740	17030	17030	17030	17030	0
198	20240913	164600	1539017740	17030	17030	17030	17030	0
199	20240913	164500	1539017740	17030	17030	17030	17030	0
200	20240913	164400	1539017740	17030	17030	17030	17030	0
201	20240913	164300	1539017740	17030	17030	17030	17030	0
202	20240913	164200	1539017740	17030	17030	17030	17030	0
203	20240913	164100	1539017740	17030	17030	17030	17030	0
204	20240913	164000	1539017740	17030	17030	17030	17030	0
205	20240913	163900	1539017740	17030	17030	17030	17030	0
206	20240913	163800	1539017740	17030	17030	17030	17030	0
207	20240913	163700	1539017740	17030	17030	17030	17030	0
208	20240913	163600	1539017740	17030	17030	17030	17030	0
209	20240913	163500	1539017740	17030	17030	17030	17030	0
210	20240913	163400	1539017740	17030	17030	17030	17030	0
211	20240913	163300	1539017740	17030	17030	17030	17030	0
212	20240913	163200	1539017740	17030	17030	17030	17030	3824
213	20240913	163100	1539017740	17030	17030	17030	17030	0
214	20240913	163000	1539017740	17030	17030	17030	17030	0
215	20240913	162900	1539017740	17030	17030	17030	17030	0
216	20240913	162800	1539017740	17030	17030	17030	17030	0
217	20240913	162700	1539017740	17030	17030	17030	17030	0
218	20240913	162600	1539017740	17030	17030	17030	17030	0
219	20240913	162500	1539017740	17030	17030	17030	17030	0
220	20240913	162400	1539017740	17030	17030	17030	17030	0
221	20240913	162300	1539017740	17030	17030	17030	17030	0
222	20240913	162200	1539017740	17030	17030	17030	17030	0
223	20240913	162100	1539017740	17030	17030	17030	17030	0
224	20240913	162000	1539017740	17030	17030	17030	17030	0
225	20240913	161900	1539017740	17030	17030	17030	17030	0
226	20240913	161800	1539017740	17030	17030	17030	17030	0
227	20240913	161700	1539017740	17030	17030	17030	17030	0
228	20240913	161600	1539017740	17030	17030	17030	17030	0
229	20240913	161500	1539017740	17030	17030	17030	17030	0
230	20240913	161400	1539017740	17030	17030	17030	17030	0
231	20240913	161300	1539017740	17030	17030	17030	17030	0
232	20240913	161200	1539017740	17030	17030	17030	17030	0
233	20240913	161100	1539017740	17030	17030	17030	17030	0
234	20240913	161000	1539017740	17030	17030	17030	17030	0
235	20240913	160900	1539017740	17030	17030	17030	17030	0
236	20240913	160800	1539017740	17030	17030	17030	17030	0
237	20240913	160700	1539017740	17030	17030	17030	17030	0
238	20240913	160600	1539017740	17030	17030	17030	17030	0
239	20240913	160500	1539017740	17030	17030	17030	17030	0
240	20240913	160400	1539017740	17030	17030	17030	17030	0
241	20240913	160300	1539017740	17030	17030	17030	17030	0
242	20240913	160200	1539017740	17030	17030	17030	17030	3824
243	20240913	160100	1539017740	17030	17030	17030	17030	0
244	20240913	160000	1539017740	17030	17030	17030	17030	0
245	20240913	155900	1539017740	17030	17030	17030	17030	0
246	20240913	155800	1539017740	17030	17030	17030	17030	0
247	20240913	155700	1539017740	17030	17030	17030	17030	0
248	20240913	155600	1539017740	17030	17030	17030	17030	0
249	20240913	155500	1539017740	17030	17030	17030	17030	0
250	20240913	155400	1539017740	17030	17030	17030	17030	0
251	20240913	155300	1539017740	17030	17030	17030	17030	0
252	20240913	155200	1539017740	17030	17030	17030	17030	0
253	20240913	155100	1539017740	17030	17030	17030	17030	0
254	20240913	155000	1539017740	17030	17030	17030	17030	0
255	20240913	154900	1539017740	17030	17030	17030	17030	0
256	20240913	154800	1539017740	17030	17030	17030	17030	0
257	20240913	154700	1539017740	17030	17030	17030	17030	0
258	20240913	154600	1539017740	17030	17030	17030	17030	0
259	20240913	154500	1539017740	17030	17030	17030	17030	0
260	20240913	154400	1539017740	17030	17030	17030	17030	0
261	20240913	154300	1539017740	17030	17030	17030	17030	0
262	20240913	154200	1539017740	17030	17030	17030	17030	0
263	20240913	154100	1539017740	17030	17030	17030	17030	0
264	20240913	154000	1539017740	17030	17030	17030	17030	0
265	20240913	153900	1539017740	17030	17030	17030	17030	0
266	20240913	153800	1539017740	17030	17030	17030	17030	0
267	20240913	153700	1539017740	17030	17030	17030	17030	0
268	20240913	153600	1539017740	17030	17030	17030	17030	0
269	20240913	153500	1539017740	17030	17030	17030	17030	0
270	20240913	153400	1539017740	17030	17030	17030	17030	0
271	20240913	153300	1539017740	17030	17030	17030	17030	0
272	20240913	153200	1539017740	17030	17030	17030	17030	3824
273	20240913	153100	1539017740	17030	17030	17030	17030	0
274	20240913	153000	1539017740	17030	17030	17030	17030	3824
275	20240913	152900	1473895020	17000	17000	17000	17000	0
276	20240913	152800	1473895020	17000	17000	17000	17000	0
277	20240913	152700	1473895020	17000	17000	17000	17000	0
278	20240913	152600	1473895020	17000	17000	17000	17000	0
279	20240913	152500	1473895020	17000	17000	17000	17000	0
280	20240913	152400	1473895020	17000	17000	17000	17000	0
281	20240913	152300	1473895020	17000	17000	17000	17000	0
282	20240913	152200	1473895020	17000	17000	17000	17000	0
283	20240913	152100	1473895020	17000	17000	17000	17000	0
284	20240913	152000	1473895020	17000	17000	17000	17000	0
285	20240913	151900	1473895020	17000	16990	17000	16970	1338
286	20240913	151800	1451151140	16970	16990	16990	16970	218
287	20240913	151700	1447447880	16990	16990	16990	16990	290
288	20240913	151600	1442520780	16990	16980	16990	16960	218
289	20240913	151500	1438819870	16970	16980	16980	16970	11
290	20240913	151400	1438633150	16980	16980	16980	16980	202
291	20240913	151300	1435203190	16960	16960	16960	16960	122
292	20240913	151200	1433134070	16960	16960	16960	16960	234
293	20240913	151100	1429165430	16960	16990	16990	16960	208
294	20240913	151000	1425637480	16990	16950	16990	16950	73
295	20240913	150900	1424399440	16960	16980	16980	16950	700
296	20240913	150800	1412517280	16990	16990	16990	16990	1
297	20240913	150700	1412500290	17000	17000	17000	16990	88
298	20240913	150600	1411005090	16990	16990	16990	16980	524
299	20240913	150500	1402104470	16990	16970	16990	16970	162
300	20240913	150400	1399353910	16980	16980	16980	16980	292
301	20240913	150300	1394395750	16980	16990	16990	16980	45
302	20240913	150200	1393631250	16990	16990	16990	16990	3
303	20240913	150100	1393580280	16960	16960	16960	16960	0
304	20240913	150000	1393580280	16960	16950	16960	16950	51
305	20240913	145900	1392715330	16960	16960	16960	16960	50
306	20240913	145800	1391867330	16950	16950	16950	16950	376
307	20240913	145700	1385494130	16960	16970	16970	16960	247
308	20240913	145600	1381304480	16970	16970	16970	16970	0
309	20240913	145500	1381304480	16970	16970	16970	16970	350
310	20240913	145400	1375364980	16970	16990	16990	16970	232
311	20240913	145300	1371426640	17000	17000	17000	17000	48
312	20240913	145200	1370610640	17000	16970	17000	16970	96
313	20240913	145100	1368978820	16990	16990	16990	16990	20
314	20240913	145000	1368639020	16990	17010	17010	16990	649
315	20240913	144900	1357609550	16990	17010	17020	16990	1063
316	20240913	144800	1339531450	17000	17000	17000	17000	0
317	20240913	144700	1339531450	17000	17010	17010	17000	15
318	20240913	144600	1339276320	17010	17010	17010	17010	16
319	20240913	144500	1339004160	17010	17010	17010	17010	3
320	20240913	144400	1338953130	17020	17010	17020	17010	89
321	20240913	144300	1337439140	17010	17010	17010	17010	42
322	20240913	144200	1336724720	17010	17010	17010	17010	102
323	20240913	144100	1334989700	17010	17010	17010	17010	3
324	20240913	144000	1334938670	17020	17010	17020	17010	132
325	20240913	143900	1332693340	16990	17000	17000	16990	77
326	20240913	143800	1331384350	17000	17000	17000	17000	139
327	20240913	143700	1329021350	17010	17000	17020	17000	170
328	20240913	143600	1326129420	17000	17010	17010	16990	329
329	20240913	143500	1320536220	17010	16990	17010	16990	375
330	20240913	143400	1314161170	17000	16990	17000	16990	352
331	20240913	143300	1308177190	16990	16980	16990	16980	130
332	20240913	143200	1305968550	16980	16980	16980	16980	10
333	20240913	143100	1305798750	16980	16980	16990	16980	13
334	20240913	143000	1305577970	16990	16990	16990	16990	3
335	20240913	142900	1305527000	16990	16990	16990	16990	6
336	20240913	142800	1305425060	16990	16980	16990	16980	201
337	20240913	142700	1302010180	16960	16970	16980	16960	301
338	20240913	142600	1296904200	16970	16980	16990	16970	16
339	20240913	142500	1296632510	16990	16980	16990	16980	4
340	20240913	142400	1296564580	16990	16980	16990	16980	4
341	20240913	142300	1296496630	16990	16990	16990	16990	22
342	20240913	142200	1296122850	16990	16990	16990	16980	5
343	20240913	142100	1296037920	16980	16980	16980	16980	4
344	20240913	142000	1295970000	16980	16940	16980	16940	59
345	20240913	141900	1294968230	16980	16980	16980	16980	167
346	20240913	141800	1292132570	16970	16970	16970	16970	1
347	20240913	141700	1292115600	16980	16980	16980	16980	108
348	20240913	141600	1290281760	16980	16980	16980	16980	1
349	20240913	141500	1290264780	16940	16940	16940	16940	200
350	20240913	141400	1286876780	16990	16930	16990	16930	110
351	20240913	141300	1285013950	16930	16930	16930	16930	0
352	20240913	141200	1285013950	16930	16970	16970	16930	15
353	20240913	141100	1284759720	16930	16930	16930	16930	1
354	20240913	141000	1284742790	16920	16960	17000	16920	248
355	20240913	140900	1280531840	16960	16960	16960	16960	3
356	20240913	140800	1280480960	16920	16920	16920	16920	0
357	20240913	140700	1280480960	16920	16920	16920	16920	1
358	20240913	140600	1280464040	16960	16970	16970	16920	702
359	20240913	140500	1268567810	16960	16960	16960	16960	1
360	20240913	140400	1268550850	16980	16970	16980	16970	54
361	20240913	140300	1267633940	16990	16990	16990	16990	100
362	20240913	140200	1265934940	16960	16990	16990	16960	55
363	20240913	140100	1265001990	17000	16980	17000	16980	168
364	20240913	140000	1262146490	16940	16940	16940	16940	165
365	20240913	135900	1259351390	16950	16980	16990	16950	153
366	20240913	135800	1256755950	16980	16970	16980	16950	332
367	20240913	135700	1251120150	16970	16970	16970	16970	1
368	20240913	135600	1251103180	16970	16970	16970	16970	5
369	20240913	135500	1251018330	16960	16950	16960	16950	29
370	20240913	135400	1250526600	16940	16940	16940	16940	5
371	20240913	135300	1250441900	16940	16970	16970	16940	253
372	20240913	135200	1246153670	16970	16980	16990	16970	229
373	20240913	135100	1242264100	16980	16980	16980	16980	0
374	20240913	135000	1242264100	16980	16960	16980	16960	133
375	20240913	134900	1240005860	16960	16970	16970	16960	11
376	20240913	134800	1239819290	16980	16970	16980	16970	116
377	20240913	134700	1237849620	16980	16980	16980	16980	0
378	20240913	134600	1237849620	16980	16960	16980	16960	32
379	20240913	134500	1237306390	16970	16970	16970	16970	2
380	20240913	134400	1237272450	16970	16940	16970	16940	73
381	20240913	134300	1236034120	16950	16940	16950	16940	211
382	20240913	134200	1232458070	16930	16930	16930	16930	178
383	20240913	134100	1229444530	16930	16930	16930	16930	10
384	20240913	134000	1229275230	16950	16920	16950	16900	918
385	20240913	133900	1213732560	16920	16910	16920	16910	3
386	20240913	133800	1213681810	16900	16900	16900	16900	68
387	20240913	133700	1212532610	16910	16910	16910	16910	1
388	20240913	133600	1212515700	16920	16920	16920	16920	0
389	20240913	133500	1212515700	16920	16920	16920	16890	6
390	20240913	133400	1212414210	16920	16920	16930	16920	189
391	20240913	133300	1209214810	16910	16910	16910	16910	98
392	20240913	133200	1207557630	16880	16890	16900	16880	54
393	20240913	133100	1206645170	16880	16890	16890	16880	9
394	20240913	133000	1206493170	16920	16920	16920	16920	0
395	20240913	132900	1206493170	16920	16920	16920	16920	21
396	20240913	132800	1206137850	16890	16890	16890	16890	2
397	20240913	132700	1206104070	16890	16920	16920	16890	528
398	20240913	132600	1197179310	16910	16870	16910	16860	404
399	20240913	132500	1190355820	16880	16870	16880	16870	421
400	20240913	132400	1183252180	16880	16880	16880	16880	9
401	20240913	132300	1183100260	16880	16880	16880	16880	1
402	20240913	132200	1183083380	16860	16880	16890	16860	111
403	20240913	132100	1181211640	16880	16880	16880	16880	23
404	20240913	132000	1180823400	16870	16880	16880	16870	2
405	20240913	131900	1180789650	16880	16880	16880	16880	3
406	20240913	131800	1180739010	16890	16890	16890	16890	20
407	20240913	131700	1180401210	16890	16830	16890	16830	113
408	20240913	131600	1178495680	16890	16790	16900	16790	792
409	20240913	131500	1165116440	16770	16760	16770	16760	14
410	20240913	131400	1164881670	16750	16750	16750	16750	1
411	20240913	131300	1164864920	16740	16770	16770	16740	698
412	20240913	131200	1153173210	16760	16760	16760	16750	205
413	20240913	131100	1149738310	16750	16770	16770	16750	405
414	20240913	131000	1142951940	16770	16830	16830	16760	3091
415	20240913	130900	1091019280	16830	16830	16830	16830	1
416	20240913	130800	1091002450	16840	16880	16880	16840	879
417	20240913	130700	1076188540	16900	16860	16900	16860	228
418	20240913	130600	1072337390	16870	16880	16880	16870	30
419	20240913	130500	1071831010	16870	16870	16870	16870	242
420	20240913	130400	1067748470	16870	16870	16870	16870	169
421	20240913	130300	1064897440	16870	16910	16910	16870	1060
422	20240913	130200	1047001530	16900	16900	16900	16890	55
423	20240913	130100	1046072530	16890	16890	16890	16890	25
424	20240913	130000	1045650280	16890	16910	16910	16890	11
425	20240913	125900	1045464360	16920	16920	16920	16920	0
426	20240913	125800	1045464360	16920	16900	16920	16900	214
427	20240913	125700	1041845490	16890	16890	16890	16890	1
428	20240913	125600	1041828600	16890	16890	16890	16890	429
429	20240913	125500	1034582790	16880	16880	16880	16880	4
430	20240913	125400	1034515270	16890	16890	16890	16890	9
431	20240913	125300	1034363260	16890	16890	16890	16880	21
432	20240913	125200	1034008580	16880	16880	16880	16880	111
433	20240913	125100	1032134900	16880	16890	16890	16880	274
434	20240913	125000	1027507050	16900	16910	16910	16900	70
435	20240913	124900	1026324020	16910	16910	16920	16910	239
436	20240913	124800	1022280420	16900	16900	16900	16900	0
437	20240913	124700	1022280420	16900	16910	16910	16900	115
438	20240913	124600	1020336890	16910	16920	16920	16910	85
439	20240913	124500	1018899470	16920	16920	16920	16920	0
440	20240913	124400	1018899470	16920	16940	16940	16920	175
441	20240913	124300	1015935620	16980	16970	16980	16970	2
442	20240913	124200	1015901670	16980	16930	16980	16930	30
443	20240913	124100	1015393170	16930	16930	16930	16930	7
444	20240913	124000	1015274660	16990	16930	16990	16930	234
445	20240913	123900	1011302010	16900	16900	16900	16900	107
446	20240913	123800	1009493710	16910	16910	16910	16910	0
447	20240913	123700	1009493710	16910	16910	16910	16900	124
448	20240913	123600	1007397520	16940	16940	16940	16940	8
449	20240913	123500	1007262000	16920	16930	16930	16920	125
450	20240913	123400	1005146940	16930	16930	16930	16930	34
451	20240913	123300	1004571320	16960	16970	16970	16960	8
452	20240913	123200	1004435590	16920	16980	16980	16920	23
453	20240913	123100	1004045470	16990	16910	16990	16910	281
454	20240913	123000	999285720	16920	16930	16930	16920	84
455	20240913	122900	997864390	16930	16970	16970	16930	113
456	20240913	122800	995949990	16970	16950	16970	16950	56
457	20240913	122700	995000560	16960	16960	16960	16960	0
458	20240913	122600	995000560	16960	16960	16960	16960	5
459	20240913	122500	994915760	16960	16960	16960	16960	2
460	20240913	122400	994881840	16960	16980	16980	16960	4
461	20240913	122300	994813940	16980	16980	16980	16980	247
462	20240913	122200	990619880	16990	16970	16990	16970	250
463	20240913	122100	986373210	16950	16960	16960	16950	24
464	20240913	122000	985966230	16960	16960	16960	16960	23
465	20240913	121900	985576150	16960	16960	16960	16960	8
466	20240913	121800	985440470	16960	16960	16960	16960	0
467	20240913	121700	985440470	16960	16940	16960	16940	56
468	20240913	121600	984491710	16980	16980	16980	16980	72
469	20240913	121500	983269150	16980	17000	17000	16960	25
470	20240913	121400	982844690	16950	16980	16980	16950	212
471	20240913	121300	979246940	16990	17020	17030	16990	643
472	20240913	121200	968306050	17020	16990	17020	16990	2110
473	20240913	121100	932436640	16970	16970	16970	16970	16
474	20240913	121000	932165120	16960	16960	16960	16960	22
475	20240913	120900	931792000	16960	16950	16960	16940	196
476	20240913	120800	928470270	16960	16970	16980	16960	568
477	20240913	120700	918832880	16990	17000	17000	16980	135
478	20240913	120600	916539350	16990	16990	16990	16980	802
479	20240913	120500	902913410	16980	16960	16980	16960	365
480	20240913	120400	896716060	16950	16960	16970	16950	457
481	20240913	120300	888960850	16950	16950	16950	16950	0
482	20240913	120200	888960850	16950	16960	16960	16950	25
483	20240913	120100	888537050	16960	16960	16960	16950	24
484	20240913	120000	888130110	16960	16950	16960	16950	19
485	20240913	115900	887808020	16960	16940	16970	16940	216
486	20240913	115800	884144650	16940	16930	16940	16930	28
487	20240913	115700	883670420	16930	16930	16930	16930	3
488	20240913	115600	883619630	16940	16940	16940	16940	1
489	20240913	115500	883602690	16950	16930	16950	16930	274
490	20240913	115400	878959390	16940	16940	16940	16940	3
491	20240913	115300	878908570	16940	16930	16940	16930	32
492	20240913	115200	878366780	16920	16920	16920	16920	5
493	20240913	115100	878282180	16920	16920	16920	16920	3
494	20240913	115000	878231420	16920	16920	16940	16920	15
495	20240913	114900	877977600	16930	16930	16930	16930	3
496	20240913	114800	877926810	16920	16930	16930	16920	11
497	20240913	114700	877740590	16930	16930	16930	16930	1
498	20240913	114600	877723660	16950	16880	16950	16880	255
499	20240913	114500	873402450	16870	16870	16870	16870	18
500	20240913	114400	873098790	16860	16860	16860	16860	8
501	20240913	114300	872963910	16860	16920	16920	16860	428
502	20240913	114200	865744900	16920	16920	16920	16920	0
503	20240913	114100	865744900	16920	16910	16920	16910	121
504	20240913	114000	863697600	16920	16920	16920	16920	1
505	20240913	113900	863680680	16890	16890	16890	16880	81
506	20240913	113800	862312600	16890	16910	16910	16890	4
507	20240913	113700	862244980	16940	16900	16940	16900	253
508	20240913	113600	857961250	16910	16910	16910	16900	10
509	20240913	113500	857792170	16880	16880	16880	16880	90
510	20240913	113400	856272970	16880	16880	16880	16880	1
511	20240913	113300	856256090	16920	16920	16920	16920	3
512	20240913	113200	856205330	16910	16910	16910	16910	9
513	20240913	113100	856053140	16920	16920	16920	16920	4
514	20240913	113000	855985460	16920	16920	16920	16920	3
515	20240913	112900	855934700	16880	16880	16880	16880	0
516	20240913	112800	855934700	16880	16880	16940	16880	269
517	20240913	112700	851388680	16880	16880	16880	16870	27
518	20240913	112600	850933020	16880	16860	16880	16860	179
519	20240913	112500	847914180	16870	16880	16880	16860	286
520	20240913	112400	843089020	16880	16880	16880	16880	3
521	20240913	112300	843038380	16880	16890	16890	16880	75
522	20240913	112200	841772350	16880	16880	16880	16880	14
523	20240913	112100	841536030	16880	16890	16890	16880	62
524	20240913	112000	840488860	16930	16930	16930	16930	0
525	20240913	111900	840488860	16930	16920	16950	16920	272
526	20240913	111800	835884420	16910	16890	16910	16890	3
527	20240913	111700	835833720	16880	16880	16880	16880	0
528	20240913	111600	835833720	16880	16920	16920	16880	68
529	20240913	111500	834685840	16920	16920	16920	16920	0
530	20240913	111400	834685840	16920	16910	16920	16910	153
531	20240913	111300	832097100	16920	16920	16920	16920	0
532	20240913	111200	832097100	16920	16920	16920	16920	1
533	20240913	111100	832080180	16920	16920	16920	16920	2
534	20240913	111000	832046340	16930	16870	16930	16870	299
535	20240913	110900	826991730	16870	16860	16870	16860	60
536	20240913	110800	825980030	16860	16880	16880	16860	16
537	20240913	110700	825710190	16870	16870	16870	16870	58
538	20240913	110600	824731730	16870	16870	16870	16870	6
539	20240913	110500	824630510	16890	16900	16900	16890	13
540	20240913	110400	824410830	16860	16870	16870	16860	333
541	20240913	110300	818796120	16870	16880	16880	16870	178
542	20240913	110200	815792810	16880	16880	16880	16880	192
543	20240913	110100	812551850	16880	16880	16930	16880	1414
544	20240913	110000	788664090	16880	16940	16940	16880	3203
545	20240913	105900	734568780	16940	16950	16950	16940	90
546	20240913	105800	733043740	16940	16950	16950	16940	47
547	20240913	105700	732247230	16960	16950	16960	16950	99
548	20240913	105600	730568320	16960	16960	16970	16960	105
549	20240913	105500	728786590	16980	16930	16980	16930	301
550	20240913	105400	723679860	16940	16930	16940	16930	69
551	20240913	105300	722511340	16930	16910	16930	16910	123
552	20240913	105200	720431240	16960	16910	16960	16910	274
553	20240913	105100	715785960	16900	16900	16900	16900	111
554	20240913	105000	713910060	16900	16890	16900	16880	700
555	20240913	104900	702089570	16890	16890	16900	16880	186
556	20240913	104800	698947030	16890	16890	16890	16890	4
557	20240913	104700	698879470	16890	16870	16890	16870	132
558	20240913	104600	696651430	16870	16870	16870	16860	294
559	20240913	104500	691693280	16870	16890	16890	16870	514
560	20240913	104400	683017080	16880	16880	16890	16860	535
561	20240913	104300	673989150	16890	16890	16970	16880	822
562	20240913	104200	660093100	16890	16890	16890	16890	2
563	20240913	104100	660059320	16890	16930	16930	16890	892
564	20240913	104000	644981350	16930	16930	16930	16920	145
565	20240913	103900	642527410	16930	16920	16960	16920	346
566	20240913	103800	636671760	16930	16930	16930	16930	111
567	20240913	103700	634792530	16930	16930	16930	16930	0
568	20240913	103600	634792530	16930	16930	16930	16930	167
569	20240913	103500	631965220	17000	17000	17000	17000	0
570	20240913	103400	631965220	17000	16920	17000	16920	387
571	20240913	103300	625397010	16920	16900	16920	16900	171
572	20240913	103200	622503720	16910	16910	16910	16910	165
573	20240913	103100	619713570	16920	16910	16920	16910	114
574	20240913	103000	617784700	16920	16920	16920	16920	226
575	20240913	102900	613960780	16920	16920	16920	16920	0
576	20240913	102800	613960780	16920	16940	16940	16920	640
577	20240913	102700	603129270	16950	16950	16950	16950	0
578	20240913	102600	603129270	16950	16990	17000	16950	1012
579	20240913	102500	585926460	16990	16940	17000	16940	315
580	20240913	102400	580579610	16940	16930	16940	16920	31
581	20240913	102300	580054730	16930	16930	16930	16930	84
582	20240913	102200	578632610	16950	16940	16950	16940	6
583	20240913	102100	578530920	16940	16950	16950	16940	18
584	20240913	102000	578225990	16950	16950	16950	16940	3
585	20240913	101900	578175150	16950	16950	16950	16950	26
586	20240913	101800	577734450	16950	17010	17010	16950	556
587	20240913	101700	568310070	17010	16960	17010	16960	112
588	20240913	101600	566410500	17010	16970	17010	16950	340
589	20240913	101500	560634960	16970	16940	16970	16940	2
590	20240913	101400	560601050	16940	16940	16940	16940	4
591	20240913	101300	560533290	16920	16980	16980	16920	163
592	20240913	101200	557774080	16980	16980	16980	16980	1
593	20240913	101100	557757100	17000	17000	17000	17000	0
594	20240913	101000	557757100	17000	17000	17000	17000	22
595	20240913	100900	557383100	17000	17000	17010	16990	775
596	20240913	100800	544208160	17000	16950	17000	16950	724
597	20240913	100700	531905350	16920	16920	16920	16920	9
598	20240913	100600	531753070	16920	16920	16930	16920	335
599	20240913	100500	526084710	16920	16950	16950	16920	31
600	20240913	100400	525559770	16920	16950	16950	16920	152
601	20240913	100300	522984160	16950	16970	16970	16950	33
602	20240913	100200	522424790	16950	16960	16970	16950	978
603	20240913	100100	505837920	16950	16900	16950	16900	120
604	20240913	100000	503805270	16930	16900	16930	16890	204
605	20240913	095900	500352130	16890	16880	16890	16880	54
606	20240913	095800	499440550	16870	16870	16870	16870	1
607	20240913	095700	499423680	16850	16830	16850	16810	588
608	20240913	095600	489526230	16840	16850	16850	16840	195
609	20240913	095500	486241790	16850	16840	16850	16840	193
610	20240913	095400	482989750	16840	16840	16840	16840	0
611	20240913	095300	482989750	16840	16850	16850	16830	159
612	20240913	095200	480311550	16850	16910	16910	16850	1403
613	20240913	095100	456635400	16900	16910	16910	16900	2
614	20240913	095000	456601590	16900	16890	16900	16890	166
615	20240913	094900	453796830	16890	16890	16890	16880	198
616	20240913	094800	450452820	16900	16900	16900	16900	0
617	20240913	094700	450452820	16900	16880	16900	16880	35
618	20240913	094600	449861540	16870	16870	16870	16870	15
619	20240913	094500	449608490	16880	16920	16920	16880	680
620	20240913	094400	438123320	16910	16910	16910	16910	125
621	20240913	094300	436009570	16910	16900	16910	16900	349
622	20240913	094200	430111030	16890	16910	16910	16890	1014
623	20240913	094100	412969360	16920	16960	16960	16920	990
624	20240913	094000	396216490	16960	16920	16960	16920	79
625	20240913	093900	394878930	16960	16960	16960	16960	42
626	20240913	093800	394166610	16960	16960	16960	16910	556
627	20240913	093700	384748380	16960	16960	16960	16960	5
628	20240913	093600	384663580	16990	16990	16990	16950	63
629	20240913	093500	383593430	17000	17000	17000	16950	42
630	20240913	093400	382879480	17000	17020	17020	17000	35
631	20240913	093300	382283960	17020	16920	17020	16920	408
632	20240913	093200	375354660	16920	16920	16920	16920	11
633	20240913	093100	375168540	16900	16950	16950	16900	5
634	20240913	093000	375083990	16950	16910	16950	16850	168
635	20240913	092900	372239040	16910	16930	16930	16910	25
636	20240913	092800	371816090	16820	16940	17000	16820	945
637	20240913	092700	355875370	16940	16860	16940	16790	663
638	20240913	092600	344697090	16860	16870	16870	16800	323
639	20240913	092500	339256050	16870	16860	16870	16800	1197
640	20240913	092400	319122670	16840	16820	16840	16820	65
641	20240913	092300	318028170	16840	16820	16840	16820	3
642	20240913	092200	317977690	16780	16820	16820	16780	111
643	20240913	092100	316114680	16790	16770	16790	16760	591
644	20240913	092000	306204430	16770	16770	16790	16770	91
645	20240913	091900	304677200	16770	16780	16790	16760	554
646	20240913	091800	295386030	16790	16800	16820	16790	153
647	20240913	091700	292816290	16780	16850	16850	16770	261
648	20240913	091600	288426820	16850	16810	16850	16770	149
649	20240913	091500	285925500	16810	16820	16830	16810	432
650	20240913	091400	278659440	16810	16840	16850	16800	556
651	20240913	091300	269311560	16800	16800	16800	16800	261
652	20240913	091200	264926760	16850	16770	16850	16760	762
653	20240913	091100	252141720	16780	16820	16870	16780	318
654	20240913	091000	246794550	16820	16870	16870	16760	423
655	20240913	090900	239690750	16740	16970	16970	16740	1223
656	20240913	090800	219125300	17030	17000	17040	16890	4330
657	20240913	090700	145639740	17040	17000	17040	16990	605
658	20240913	090600	135347110	17000	17100	17100	16980	232
659	20240913	090500	131405420	17100	16990	17100	16990	454
660	20240913	090400	123667760	16990	16940	17070	16890	1059
661	20240913	090300	105698560	17060	17000	17100	16920	1658
662	20240913	090200	77475380	17000	16870	17010	16860	717
663	20240913	090100	65345770	16870	16860	16870	16790	1068
664	20240913	090000	47356930	16860	16850	16860	16750	2815