KissMeData/086450/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	195900	1568463010	16950	16950	16950	16950	973
3	20240923	195800	1568463010	16950	16950	16950	16950	0
4	20240923	195700	1568463010	16950	16950	16950	16950	0
5	20240923	195600	1568463010	16950	16950	16950	16950	0
6	20240923	195500	1568463010	16950	16950	16950	16950	0
7	20240923	195400	1568463010	16950	16950	16950	16950	0
8	20240923	195300	1568463010	16950	16950	16950	16950	0
9	20240923	195200	1568463010	16950	16950	16950	16950	0
10	20240923	195100	1568463010	16950	16950	16950	16950	0
11	20240923	195000	1568463010	16950	16950	16950	16950	0
12	20240923	194900	1568463010	16950	16950	16950	16950	0
13	20240923	194800	1568463010	16950	16950	16950	16950	0
14	20240923	194700	1568463010	16950	16950	16950	16950	0
15	20240923	194600	1568463010	16950	16950	16950	16950	0
16	20240923	194500	1568463010	16950	16950	16950	16950	0
17	20240923	194400	1568463010	16950	16950	16950	16950	0
18	20240923	194300	1568463010	16950	16950	16950	16950	0
19	20240923	194200	1568463010	16950	16950	16950	16950	0
20	20240923	194100	1568463010	16950	16950	16950	16950	0
21	20240923	194000	1568463010	16950	16950	16950	16950	0
22	20240923	193900	1568463010	16950	16950	16950	16950	0
23	20240923	193800	1568463010	16950	16950	16950	16950	0
24	20240923	193700	1568463010	16950	16950	16950	16950	0
25	20240923	193600	1568463010	16950	16950	16950	16950	0
26	20240923	193500	1568463010	16950	16950	16950	16950	0
27	20240923	193400	1568463010	16950	16950	16950	16950	0
28	20240923	193300	1568463010	16950	16950	16950	16950	0
29	20240923	193200	1568463010	16950	16950	16950	16950	0
30	20240923	193100	1568463010	16950	16950	16950	16950	0
31	20240923	193000	1568463010	16950	16950	16950	16950	0
32	20240923	192900	1568463010	16950	16950	16950	16950	973
33	20240923	192800	1568463010	16950	16950	16950	16950	0
34	20240923	192700	1568463010	16950	16950	16950	16950	0
35	20240923	192600	1568463010	16950	16950	16950	16950	0
36	20240923	192500	1568463010	16950	16950	16950	16950	0
37	20240923	192400	1568463010	16950	16950	16950	16950	0
38	20240923	192300	1568463010	16950	16950	16950	16950	0
39	20240923	192200	1568463010	16950	16950	16950	16950	0
40	20240923	192100	1568463010	16950	16950	16950	16950	0
41	20240923	192000	1568463010	16950	16950	16950	16950	0
42	20240923	191900	1568463010	16950	16950	16950	16950	0
43	20240923	191800	1568463010	16950	16950	16950	16950	0
44	20240923	191700	1568463010	16950	16950	16950	16950	0
45	20240923	191600	1568463010	16950	16950	16950	16950	0
46	20240923	191500	1568463010	16950	16950	16950	16950	0
47	20240923	191400	1568463010	16950	16950	16950	16950	0
48	20240923	191300	1568463010	16950	16950	16950	16950	0
49	20240923	191200	1568463010	16950	16950	16950	16950	0
50	20240923	191100	1568463010	16950	16950	16950	16950	0
51	20240923	191000	1568463010	16950	16950	16950	16950	0
52	20240923	190900	1568463010	16950	16950	16950	16950	0
53	20240923	190800	1568463010	16950	16950	16950	16950	0
54	20240923	190700	1568463010	16950	16950	16950	16950	0
55	20240923	190600	1568463010	16950	16950	16950	16950	0
56	20240923	190500	1568463010	16950	16950	16950	16950	0
57	20240923	190400	1568463010	16950	16950	16950	16950	0
58	20240923	190300	1568463010	16950	16950	16950	16950	0
59	20240923	190200	1568463010	16950	16950	16950	16950	0
60	20240923	190100	1568463010	16950	16950	16950	16950	0
61	20240923	190000	1568463010	16950	16950	16950	16950	0
62	20240923	185900	1568463010	16950	16950	16950	16950	973
63	20240923	185800	1568463010	16950	16950	16950	16950	0
64	20240923	185700	1568463010	16950	16950	16950	16950	0
65	20240923	185600	1568463010	16950	16950	16950	16950	0
66	20240923	185500	1568463010	16950	16950	16950	16950	0
67	20240923	185400	1568463010	16950	16950	16950	16950	0
68	20240923	185300	1568463010	16950	16950	16950	16950	0
69	20240923	185200	1568463010	16950	16950	16950	16950	0
70	20240923	185100	1568463010	16950	16950	16950	16950	0
71	20240923	185000	1568463010	16950	16950	16950	16950	0
72	20240923	184900	1568463010	16950	16950	16950	16950	0
73	20240923	184800	1568463010	16950	16950	16950	16950	0
74	20240923	184700	1568463010	16950	16950	16950	16950	0
75	20240923	184600	1568463010	16950	16950	16950	16950	0
76	20240923	184500	1568463010	16950	16950	16950	16950	0
77	20240923	184400	1568463010	16950	16950	16950	16950	0
78	20240923	184300	1568463010	16950	16950	16950	16950	0
79	20240923	184200	1568463010	16950	16950	16950	16950	0
80	20240923	184100	1568463010	16950	16950	16950	16950	0
81	20240923	184000	1568463010	16950	16950	16950	16950	0
82	20240923	183900	1568463010	16950	16950	16950	16950	0
83	20240923	183800	1568463010	16950	16950	16950	16950	0
84	20240923	183700	1568463010	16950	16950	16950	16950	0
85	20240923	183600	1568463010	16950	16950	16950	16950	0
86	20240923	183500	1568463010	16950	16950	16950	16950	0
87	20240923	183400	1568463010	16950	16950	16950	16950	0
88	20240923	183300	1568463010	16950	16950	16950	16950	0
89	20240923	183200	1568463010	16950	16950	16950	16950	0
90	20240923	183100	1568463010	16950	16950	16950	16950	0
91	20240923	183000	1568463010	16950	16950	16950	16950	0
92	20240923	182900	1568463010	16950	16950	16950	16950	973
93	20240923	182800	1568463010	16950	16950	16950	16950	0
94	20240923	182700	1568463010	16950	16950	16950	16950	0
95	20240923	182600	1568463010	16950	16950	16950	16950	0
96	20240923	182500	1568463010	16950	16950	16950	16950	0
97	20240923	182400	1568463010	16950	16950	16950	16950	0
98	20240923	182300	1568463010	16950	16950	16950	16950	0
99	20240923	182200	1568463010	16950	16950	16950	16950	0
100	20240923	182100	1568463010	16950	16950	16950	16950	0
101	20240923	182000	1568463010	16950	16950	16950	16950	0
102	20240923	181900	1568463010	16950	16950	16950	16950	0
103	20240923	181800	1568463010	16950	16950	16950	16950	0
104	20240923	181700	1568463010	16950	16950	16950	16950	0
105	20240923	181600	1568463010	16950	16950	16950	16950	0
106	20240923	181500	1568463010	16950	16950	16950	16950	0
107	20240923	181400	1568463010	16950	16950	16950	16950	0
108	20240923	181300	1568463010	16950	16950	16950	16950	0
109	20240923	181200	1568463010	16950	16950	16950	16950	0
110	20240923	181100	1568463010	16950	16950	16950	16950	0
111	20240923	181000	1568463010	16950	16950	16950	16950	0
112	20240923	180900	1568463010	16950	16950	16950	16950	0
113	20240923	180800	1568463010	16950	16950	16950	16950	0
114	20240923	180700	1568463010	16950	16950	16950	16950	0
115	20240923	180600	1568463010	16950	16950	16950	16950	0
116	20240923	180500	1568463010	16950	16950	16950	16950	0
117	20240923	180400	1568463010	16950	16950	16950	16950	0
118	20240923	180300	1568463010	16950	16950	16950	16950	0
119	20240923	180200	1568463010	16950	16950	16950	16950	0
120	20240923	180100	1568463010	16950	16950	16950	16950	0
121	20240923	180000	1568463010	16950	16950	16950	16950	0
122	20240923	175900	1568463010	16950	16950	16950	16950	973
123	20240923	175800	1568463010	16950	16950	16950	16950	0
124	20240923	175700	1568463010	16950	16950	16950	16950	0
125	20240923	175600	1568463010	16950	16950	16950	16950	0
126	20240923	175500	1568463010	16950	16950	16950	16950	0
127	20240923	175400	1568463010	16950	16950	16950	16950	0
128	20240923	175300	1568463010	16950	16950	16950	16950	0
129	20240923	175200	1568463010	16950	16950	16950	16950	0
130	20240923	175100	1568463010	16950	16950	16950	16950	0
131	20240923	175000	1568463010	16950	16950	16950	16950	0
132	20240923	174900	1568463010	16950	16950	16950	16950	0
133	20240923	174800	1568463010	16950	16950	16950	16950	0
134	20240923	174700	1568463010	16950	16950	16950	16950	0
135	20240923	174600	1568463010	16950	16950	16950	16950	0
136	20240923	174500	1568463010	16950	16950	16950	16950	0
137	20240923	174400	1568463010	16950	16950	16950	16950	0
138	20240923	174300	1568463010	16950	16950	16950	16950	0
139	20240923	174200	1568463010	16950	16950	16950	16950	0
140	20240923	174100	1568463010	16950	16950	16950	16950	0
141	20240923	174000	1568463010	16950	16950	16950	16950	0
142	20240923	173900	1568463010	16950	16950	16950	16950	0
143	20240923	173800	1568463010	16950	16950	16950	16950	0
144	20240923	173700	1568463010	16950	16950	16950	16950	0
145	20240923	173600	1568463010	16950	16950	16950	16950	0
146	20240923	173500	1568463010	16950	16950	16950	16950	0
147	20240923	173400	1568463010	16950	16950	16950	16950	0
148	20240923	173300	1568463010	16950	16950	16950	16950	0
149	20240923	173200	1568463010	16950	16950	16950	16950	0
150	20240923	173100	1568463010	16950	16950	16950	16950	0
151	20240923	173000	1568463010	16950	16950	16950	16950	0
152	20240923	172900	1568463010	16950	16950	16950	16950	973
153	20240923	172800	1568463010	16950	16950	16950	16950	0
154	20240923	172700	1568463010	16950	16950	16950	16950	0
155	20240923	172600	1568463010	16950	16950	16950	16950	0
156	20240923	172500	1568463010	16950	16950	16950	16950	0
157	20240923	172400	1568463010	16950	16950	16950	16950	0
158	20240923	172300	1568463010	16950	16950	16950	16950	0
159	20240923	172200	1568463010	16950	16950	16950	16950	0
160	20240923	172100	1568463010	16950	16950	16950	16950	0
161	20240923	172000	1568463010	16950	16950	16950	16950	0
162	20240923	171900	1568463010	16950	16950	16950	16950	0
163	20240923	171800	1568463010	16950	16950	16950	16950	0
164	20240923	171700	1568463010	16950	16950	16950	16950	0
165	20240923	171600	1568463010	16950	16950	16950	16950	0
166	20240923	171500	1568463010	16950	16950	16950	16950	0
167	20240923	171400	1568463010	16950	16950	16950	16950	0
168	20240923	171300	1568463010	16950	16950	16950	16950	0
169	20240923	171200	1568463010	16950	16950	16950	16950	0
170	20240923	171100	1568463010	16950	16950	16950	16950	0
171	20240923	171000	1568463010	16950	16950	16950	16950	0
172	20240923	170900	1568463010	16950	16950	16950	16950	0
173	20240923	170800	1568463010	16950	16950	16950	16950	0
174	20240923	170700	1568463010	16950	16950	16950	16950	0
175	20240923	170600	1568463010	16950	16950	16950	16950	0
176	20240923	170500	1568463010	16950	16950	16950	16950	0
177	20240923	170400	1568463010	16950	16950	16950	16950	0
178	20240923	170300	1568463010	16950	16950	16950	16950	0
179	20240923	170200	1568463010	16950	16950	16950	16950	0
180	20240923	170100	1568463010	16950	16950	16950	16950	0
181	20240923	170000	1568463010	16950	16950	16950	16950	0
182	20240923	165900	1568463010	16950	16950	16950	16950	973
183	20240923	165800	1568463010	16950	16950	16950	16950	0
184	20240923	165700	1568463010	16950	16950	16950	16950	0
185	20240923	165600	1568463010	16950	16950	16950	16950	0
186	20240923	165500	1568463010	16950	16950	16950	16950	0
187	20240923	165400	1568463010	16950	16950	16950	16950	0
188	20240923	165300	1568463010	16950	16950	16950	16950	0
189	20240923	165200	1568463010	16950	16950	16950	16950	0
190	20240923	165100	1568463010	16950	16950	16950	16950	0
191	20240923	165000	1568463010	16950	16950	16950	16950	0
192	20240923	164900	1568463010	16950	16950	16950	16950	0
193	20240923	164800	1568463010	16950	16950	16950	16950	0
194	20240923	164700	1568463010	16950	16950	16950	16950	0
195	20240923	164600	1568463010	16950	16950	16950	16950	0
196	20240923	164500	1568463010	16950	16950	16950	16950	0
197	20240923	164400	1568463010	16950	16950	16950	16950	0
198	20240923	164300	1568463010	16950	16950	16950	16950	0
199	20240923	164200	1568463010	16950	16950	16950	16950	0
200	20240923	164100	1568463010	16950	16950	16950	16950	0
201	20240923	164000	1568463010	16950	16950	16950	16950	0
202	20240923	163900	1568463010	16950	16950	16950	16950	0
203	20240923	163800	1568463010	16950	16950	16950	16950	0
204	20240923	163700	1568463010	16950	16950	16950	16950	0
205	20240923	163600	1568463010	16950	16950	16950	16950	0
206	20240923	163500	1568463010	16950	16950	16950	16950	0
207	20240923	163400	1568463010	16950	16950	16950	16950	0
208	20240923	163300	1568463010	16950	16950	16950	16950	0
209	20240923	163200	1568463010	16950	16950	16950	16950	0
210	20240923	163100	1568463010	16950	16950	16950	16950	0
211	20240923	163000	1568463010	16950	16950	16950	16950	0
212	20240923	162900	1568463010	16950	16950	16950	16950	973
213	20240923	162800	1568463010	16950	16950	16950	16950	0
214	20240923	162700	1568463010	16950	16950	16950	16950	0
215	20240923	162600	1568463010	16950	16950	16950	16950	0
216	20240923	162500	1568463010	16950	16950	16950	16950	0
217	20240923	162400	1568463010	16950	16950	16950	16950	0
218	20240923	162300	1568463010	16950	16950	16950	16950	0
219	20240923	162200	1568463010	16950	16950	16950	16950	0
220	20240923	162100	1568463010	16950	16950	16950	16950	0
221	20240923	162000	1568463010	16950	16950	16950	16950	0
222	20240923	161900	1568463010	16950	16950	16950	16950	0
223	20240923	161800	1568463010	16950	16950	16950	16950	0
224	20240923	161700	1568463010	16950	16950	16950	16950	0
225	20240923	161600	1568463010	16950	16950	16950	16950	0
226	20240923	161500	1568463010	16950	16950	16950	16950	0
227	20240923	161400	1568463010	16950	16950	16950	16950	0
228	20240923	161300	1568463010	16950	16950	16950	16950	0
229	20240923	161200	1568463010	16950	16950	16950	16950	0
230	20240923	161100	1568463010	16950	16950	16950	16950	0
231	20240923	161000	1568463010	16950	16950	16950	16950	0
232	20240923	160900	1568463010	16950	16950	16950	16950	0
233	20240923	160800	1568463010	16950	16950	16950	16950	0
234	20240923	160700	1568463010	16950	16950	16950	16950	0
235	20240923	160600	1568463010	16950	16950	16950	16950	0
236	20240923	160500	1568463010	16950	16950	16950	16950	0
237	20240923	160400	1568463010	16950	16950	16950	16950	0
238	20240923	160300	1568463010	16950	16950	16950	16950	0
239	20240923	160200	1568463010	16950	16950	16950	16950	0
240	20240923	160100	1568463010	16950	16950	16950	16950	0
241	20240923	160000	1568463010	16950	16950	16950	16950	0
242	20240923	155900	1568463010	16950	16950	16950	16950	973
243	20240923	155800	1568463010	16950	16950	16950	16950	0
244	20240923	155700	1568463010	16950	16950	16950	16950	0
245	20240923	155600	1568463010	16950	16950	16950	16950	0
246	20240923	155500	1568463010	16950	16950	16950	16950	0
247	20240923	155400	1568463010	16950	16950	16950	16950	0
248	20240923	155300	1568463010	16950	16950	16950	16950	0
249	20240923	155200	1568463010	16950	16950	16950	16950	0
250	20240923	155100	1568463010	16950	16950	16950	16950	0
251	20240923	155000	1568463010	16950	16950	16950	16950	0
252	20240923	154900	1568463010	16950	16950	16950	16950	0
253	20240923	154800	1568463010	16950	16950	16950	16950	0
254	20240923	154700	1568463010	16950	16950	16950	16950	0
255	20240923	154600	1568463010	16950	16950	16950	16950	0
256	20240923	154500	1568463010	16950	16950	16950	16950	0
257	20240923	154400	1568463010	16950	16950	16950	16950	0
258	20240923	154300	1568463010	16950	16950	16950	16950	0
259	20240923	154200	1568463010	16950	16950	16950	16950	0
260	20240923	154100	1568463010	16950	16950	16950	16950	0
261	20240923	154000	1568463010	16950	16950	16950	16950	0
262	20240923	153900	1568463010	16950	16950	16950	16950	0
263	20240923	153800	1568463010	16950	16950	16950	16950	0
264	20240923	153700	1568463010	16950	16950	16950	16950	0
265	20240923	153600	1568463010	16950	16950	16950	16950	0
266	20240923	153500	1568463010	16950	16950	16950	16950	0
267	20240923	153400	1568463010	16950	16950	16950	16950	0
268	20240923	153300	1568463010	16950	16950	16950	16950	0
269	20240923	153200	1568463010	16950	16950	16950	16950	0
270	20240923	153100	1568463010	16950	16950	16950	16950	0
271	20240923	153000	1568463010	16950	16950	16950	16950	973
272	20240923	152900	1551970660	16950	16950	16950	16950	0
273	20240923	152800	1551970660	16950	16950	16950	16950	0
274	20240923	152700	1551970660	16950	16950	16950	16950	0
275	20240923	152600	1551970660	16950	16950	16950	16950	0
276	20240923	152500	1551970660	16950	16950	16950	16950	0
277	20240923	152400	1551970660	16950	16950	16950	16950	0
278	20240923	152300	1551970660	16950	16950	16950	16950	0
279	20240923	152200	1551970660	16950	16950	16950	16950	0
280	20240923	152100	1551970660	16950	16950	16950	16950	0
281	20240923	152000	1551970660	16950	16950	16950	16950	0
282	20240923	151900	1551970660	16950	16950	16960	16950	142
283	20240923	151800	1549563710	16950	16950	16950	16940	192
284	20240923	151700	1546309530	16950	16960	16980	16940	1211
285	20240923	151600	1525776890	16960	16970	16970	16960	534
286	20240923	151500	1516715030	16980	16960	16980	16960	199
287	20240923	151400	1513336910	16970	16950	16970	16950	15
288	20240923	151300	1513082420	16970	16950	16970	16950	207
289	20240923	151200	1509571600	16950	16950	16950	16950	230
290	20240923	151100	1505673100	16950	17030	17030	16950	8955
291	20240923	151000	1353531230	17030	17030	17030	17020	125
292	20240923	150900	1351402520	17030	17020	17040	17020	143
293	20240923	150800	1348967000	17020	17010	17020	17010	683
294	20240923	150700	1337342520	17010	17010	17010	17010	50
295	20240923	150600	1336492020	17010	17010	17010	17000	284
296	20240923	150500	1331663250	17010	17010	17010	17010	436
297	20240923	150400	1324246890	17010	17020	17020	17010	190
298	20240923	150300	1321014930	17010	17010	17020	17010	190
299	20240923	150200	1317781210	17010	17010	17010	17010	116
300	20240923	150100	1315808050	17010	17010	17010	17010	33
301	20240923	150000	1315246720	17010	17020	17020	17010	179
302	20240923	145900	1312200430	17010	17010	17010	17010	2
303	20240923	145800	1312166410	17010	17010	17010	17010	42
304	20240923	145700	1311451990	17010	17010	17010	17010	21
305	20240923	145600	1311094780	17020	17010	17020	17010	525
306	20240923	145500	1302162820	17010	17020	17020	17010	74
307	20240923	145400	1300903920	17020	17020	17020	17010	190
308	20240923	145300	1297670320	17020	17020	17020	17020	12
309	20240923	145200	1297466080	17010	17010	17020	17010	269
310	20240923	145100	1292890180	17010	17010	17010	17010	22
311	20240923	145000	1292515960	17010	17030	17030	17010	367
312	20240923	144900	1286268710	17030	17020	17030	17020	17
313	20240923	144800	1285979260	17020	17030	17030	17020	418
314	20240923	144700	1278860750	17030	17030	17030	17030	101
315	20240923	144600	1277140720	17030	17030	17040	17030	147
316	20240923	144500	1274636040	17030	17030	17040	17030	38
317	20240923	144400	1273988800	17030	17030	17030	17030	22
318	20240923	144300	1273614140	17030	17040	17040	17030	344
319	20240923	144200	1267753260	17030	17040	17040	17030	10
320	20240923	144100	1267582920	17040	17030	17040	17030	144
321	20240923	144000	1265129300	17030	17030	17040	17030	29
322	20240923	143900	1264635360	17030	17030	17040	17030	127
323	20240923	143800	1262471370	17030	17030	17030	17030	7
324	20240923	143700	1262352160	17030	17030	17030	17030	16
325	20240923	143600	1262079680	17030	17030	17040	17030	172
326	20240923	143500	1259149080	17040	17030	17040	17030	10
327	20240923	143400	1258978730	17030	17030	17030	17030	15
328	20240923	143300	1258723280	17030	17030	17030	17030	12
329	20240923	143200	1258518920	17030	17020	17030	17020	147
330	20240923	143100	1256016700	17020	17030	17030	17020	226
331	20240923	143000	1252169690	17040	17020	17040	17020	613
332	20240923	142900	1241727260	17020	17020	17030	17020	173
333	20240923	142800	1238781290	17030	17030	17030	17030	188
334	20240923	142700	1235579650	17030	17030	17040	17030	10
335	20240923	142600	1235409300	17030	17030	17040	17030	191
336	20240923	142500	1232154790	17030	17040	17040	17030	69
337	20240923	142400	1230979270	17040	17040	17040	17040	6
338	20240923	142300	1230877030	17040	17040	17040	17040	4
339	20240923	142200	1230808870	17040	17030	17040	17030	264
340	20240923	142100	1226311060	17030	17030	17040	17030	14
341	20240923	142000	1226072620	17030	17030	17040	17030	245
342	20240923	141900	1221898940	17030	17030	17040	17030	310
343	20240923	141800	1216616570	17030	17010	17030	17010	809
344	20240923	141700	1202839610	17010	17030	17030	17010	25
345	20240923	141600	1202414200	17030	17010	17030	17010	84
346	20240923	141500	1200984590	17020	17020	17020	17010	246
347	20240923	141400	1196797810	17030	17020	17030	17010	89
348	20240923	141300	1195282450	17020	17010	17020	17010	17
349	20240923	141200	1194993130	17010	17010	17020	17010	343
350	20240923	141100	1189155430	17010	17010	17020	17010	283
351	20240923	141000	1184341590	17010	17010	17010	17010	11
352	20240923	140900	1184154480	17020	17030	17030	17010	206
353	20240923	140800	1180646890	17020	17020	17020	17020	7
354	20240923	140700	1180527750	17020	17020	17020	17020	36
355	20240923	140600	1179915030	17020	17020	17020	17020	8
356	20240923	140500	1179778870	17020	17020	17020	17020	1014
357	20240923	140400	1162520590	17020	17020	17030	17020	138
358	20240923	140300	1160171380	17020	17030	17030	17020	238
359	20240923	140200	1156118250	17030	17040	17040	17030	141
360	20240923	140100	1153715770	17030	17020	17030	17020	10
361	20240923	140000	1153545530	17020	17030	17030	17020	42
362	20240923	135900	1152830680	17030	17030	17030	17030	423
363	20240923	135800	1145626990	17040	17030	17040	17030	170
364	20240923	135700	1142730260	17030	17030	17030	17030	31
365	20240923	135600	1142202330	17020	17020	17020	17020	29
366	20240923	135500	1141708750	17020	17020	17030	17020	148
367	20240923	135400	1139188490	17030	17040	17040	17020	1688
368	20240923	135300	1110443180	17040	17050	17050	17040	22
369	20240923	135200	1110068250	17050	17060	17060	17050	235
370	20240923	135100	1106061160	17050	17040	17050	17040	27
371	20240923	135000	1105600960	17040	17040	17040	17040	15
372	20240923	134900	1105345360	17040	17050	17060	17040	24
373	20240923	134800	1104936100	17050	17050	17060	17050	503
374	20240923	134700	1096358140	17050	17050	17050	17050	25
375	20240923	134600	1095931890	17050	17040	17050	17040	454
376	20240923	134500	1088191430	17040	17040	17050	17040	191
377	20240923	134400	1084935010	17040	17040	17050	17040	12
378	20240923	134300	1084730520	17040	17030	17040	17030	24
379	20240923	134200	1084321570	17030	17040	17040	17030	6
380	20240923	134100	1084219370	17050	17040	17050	17030	275
381	20240923	134000	1079531700	17040	17030	17040	17030	25
382	20240923	133900	1079105920	17030	17030	17040	17030	17
383	20240923	133800	1078816380	17030	17040	17050	17030	215
384	20240923	133700	1075151590	17040	17040	17040	17040	16
385	20240923	133600	1074878950	17040	17040	17040	17040	11
386	20240923	133500	1074691510	17040	17040	17040	17040	72
387	20240923	133400	1073464630	17030	17030	17030	17030	11
388	20240923	133300	1073277300	17030	17040	17040	17030	119
389	20240923	133200	1071249550	17050	17040	17050	17040	20
390	20240923	133100	1070908740	17040	17040	17050	17040	161
391	20240923	133000	1068163980	17040	17040	17050	17040	16
392	20240923	132900	1067891290	17040	17040	17050	17040	106
393	20240923	132800	1066084050	17040	17040	17050	17040	203
394	20240923	132700	1062623300	17040	17040	17040	17040	12
395	20240923	132600	1062418820	17040	17040	17040	17040	103
396	20240923	132500	1060663700	17040	17040	17040	17040	22
397	20240923	132400	1060288820	17040	17040	17040	17030	35
398	20240923	132300	1059692670	17040	17070	17070	17040	597
399	20240923	132200	1049516030	17070	17080	17080	17070	133
400	20240923	132100	1047245180	17070	17060	17070	17060	219
401	20240923	132000	1043506900	17060	17060	17060	17060	26
402	20240923	131900	1043063340	17060	17060	17060	17060	8
403	20240923	131800	1042926860	17070	17060	17070	17060	439
404	20240923	131700	1035434110	17050	17030	17050	17030	138
405	20240923	131600	1033082450	17030	17030	17030	17030	7
406	20240923	131500	1032963240	17030	17040	17040	17030	136
407	20240923	131400	1030645890	17040	17030	17040	17030	12
408	20240923	131300	1030441490	17050	17050	17060	17050	203
409	20240923	131200	1026980320	17050	17050	17060	17050	109
410	20240923	131100	1025120870	17050	17020	17050	17020	60
411	20240923	131000	1024098030	17020	17020	17030	17020	25
412	20240923	130900	1023672360	17030	17030	17030	17020	17
413	20240923	130800	1023382920	17030	17050	17050	17020	303
414	20240923	130700	1018221030	17050	17040	17050	17040	142
415	20240923	130600	1015801320	17040	17050	17050	17040	312
416	20240923	130500	1010483870	17050	17050	17060	17050	22
417	20240923	130400	1010108690	17050	17040	17050	17040	118
418	20240923	130300	1008096830	17050	17050	17060	17050	98
419	20240923	130200	1006425910	17050	17050	17050	17050	35
420	20240923	130100	1005829160	17050	17060	17060	17050	170
421	20240923	130000	1002929270	17050	17060	17060	17050	61
422	20240923	125900	1001888750	17060	17070	17070	17060	166
423	20240923	125800	999056720	17060	17060	17070	17060	79
424	20240923	125700	997708330	17070	17050	17070	17050	108
425	20240923	125600	995865890	17060	17060	17060	17060	88
426	20240923	125500	994364610	17060	17070	17070	17060	29
427	20240923	125400	993869780	17060	17050	17070	17050	308
428	20240923	125300	988613430	17050	17050	17050	17050	9
429	20240923	125200	988459980	17050	17050	17050	17050	27
430	20240923	125100	987999630	17050	17040	17050	17040	1501
431	20240923	125000	962407650	17040	17040	17050	17040	267
432	20240923	124900	957857940	17030	17040	17040	17030	66
433	20240923	124800	956733460	17040	17040	17050	17040	33
434	20240923	124700	956171100	17040	17040	17050	17040	185
435	20240923	124600	953017030	17040	17040	17050	17040	70
436	20240923	124500	951824130	17040	17040	17040	17040	12
437	20240923	124400	951619650	17040	17040	17040	17030	552
438	20240923	124300	942213730	17030	17030	17030	17030	11
439	20240923	124200	942026400	17030	17030	17040	17030	10
440	20240923	124100	941856070	17030	17030	17040	17030	34
441	20240923	124000	941277030	17030	17030	17040	17030	287
442	20240923	123900	936386630	17040	17030	17040	17020	73
443	20240923	123800	935142830	17030	17020	17030	17020	83
444	20240923	123700	933729530	17030	17020	17030	17020	182
445	20240923	123600	930630240	17020	17030	17030	17020	58
446	20240923	123500	929643060	17020	17020	17030	17020	21
447	20240923	123400	929285620	17020	17020	17030	17020	65
448	20240923	123300	928179020	17020	17020	17030	17020	152
449	20240923	123200	925590740	17020	17020	17020	17020	7
450	20240923	123100	925471600	17020	17020	17030	17020	17
451	20240923	123000	925182220	17020	17020	17030	17020	144
452	20240923	122900	922730120	17020	17020	17030	17020	9
453	20240923	122800	922576920	17020	17020	17030	17020	26
454	20240923	122700	922134340	17020	17030	17030	17020	195
455	20240923	122600	918813610	17020	17020	17030	17020	173
456	20240923	122500	915868770	17020	17030	17030	17020	9
457	20240923	122400	915715550	17020	17020	17020	17020	5
458	20240923	122300	915630450	17020	17030	17030	17020	199
459	20240923	122200	912241730	17030	17020	17030	17020	20
460	20240923	122100	911901320	17020	17020	17020	17020	12
461	20240923	122000	911697080	17020	17020	17030	17020	109
462	20240923	121900	909841800	17010	17020	17020	17010	84
463	20240923	121800	908412330	17010	17010	17010	17010	93
464	20240923	121700	906830400	17020	17030	17030	17020	665
465	20240923	121600	895512050	17030	17020	17030	17020	183
466	20240923	121500	892395850	17030	17030	17030	17020	34
467	20240923	121400	891817040	17020	17020	17030	17020	9
468	20240923	121300	891663790	17020	17020	17030	17020	152
469	20240923	121200	889075330	17030	17020	17030	17020	26
470	20240923	121100	888632760	17020	17020	17020	17020	8
471	20240923	121000	888496600	17030	17030	17030	17020	177
472	20240923	120900	885482330	17020	17020	17020	17020	4
473	20240923	120800	885414250	17020	17020	17030	17020	29
474	20240923	120700	884920630	17020	17020	17020	17020	10
475	20240923	120600	884750430	17020	17010	17020	17010	10
476	20240923	120500	884580260	17010	17020	17020	17010	54
477	20240923	120400	883661340	17020	17030	17030	17020	14
478	20240923	120300	883423030	17020	17010	17020	17010	131
479	20240923	120200	881193450	17010	17010	17020	17010	33
480	20240923	120100	880632100	17020	17010	17020	17010	19
481	20240923	120000	880308890	17010	17010	17020	17010	382
482	20240923	115900	873807340	17010	17010	17020	17010	174
483	20240923	115800	870846090	17010	17010	17020	17010	50
484	20240923	115700	869995540	17010	17010	17010	17010	13
485	20240923	115600	869774410	17010	17000	17010	17000	116
486	20240923	115500	867801280	17000	17000	17000	17000	12
487	20240923	115400	867597280	17000	17000	17000	17000	119
488	20240923	115300	865574280	17000	17000	17000	17000	7
489	20240923	115200	865455280	16990	17010	17010	16990	56
490	20240923	115100	864502930	17010	17010	17010	17010	10
491	20240923	115000	864332830	17010	17010	17020	17010	141
492	20240923	114900	861934320	17010	17000	17020	17000	54
493	20240923	114800	861016180	17010	17000	17020	17000	350
494	20240923	114700	855063330	16990	17010	17010	16990	110
495	20240923	114600	853193360	17000	17000	17010	17000	193
496	20240923	114500	849912350	17000	17000	17010	17000	15
497	20240923	114400	849657320	17000	17000	17010	16980	506
498	20240923	114300	841057740	16980	16960	17000	16960	961
499	20240923	114200	824731500	16960	16960	16960	16950	9
500	20240923	114100	824578890	16960	16950	16960	16950	256
501	20240923	114000	820238900	16950	16960	16960	16950	415
502	20240923	113900	813200540	16960	16950	16960	16950	25
503	20240923	113800	812776590	16950	16960	16960	16950	584
504	20240923	113700	802871960	16960	16960	16980	16960	28
505	20240923	113600	802396970	16970	16960	16970	16960	57
506	20240923	113500	801429690	16950	16970	16970	16950	364
507	20240923	113400	795255720	16970	16970	16980	16970	24
508	20240923	113300	794848320	16970	16970	16970	16970	159
509	20240923	113200	792150090	16970	16970	16980	16970	185
510	20240923	113100	789009150	16970	16990	16990	16970	226
511	20240923	113000	785171630	16990	16980	16990	16980	36
512	20240923	112900	784560310	16980	16970	16980	16970	78
513	20240923	112800	783236060	16970	16970	16970	16970	5
514	20240923	112700	783151210	16970	16970	16970	16970	121
515	20240923	112600	781097840	16980	16980	16980	16980	54
516	20240923	112500	780180920	16980	16970	16990	16970	143
517	20240923	112400	777753010	16970	16970	16970	16970	9
518	20240923	112300	777600280	16970	16980	16990	16970	103
519	20240923	112200	775851950	16990	16980	16990	16980	186
520	20240923	112100	772692060	16980	16980	16980	16980	23
521	20240923	112000	772301520	16980	16980	16980	16980	9
522	20240923	111900	772148700	16980	16980	16990	16980	367
523	20240923	111800	765915620	16980	16990	16990	16980	222
524	20240923	111700	762144090	16990	17000	17000	16990	49
525	20240923	111600	761311190	17000	17000	17000	17000	112
526	20240923	111500	759407190	17000	16990	17000	16990	9
527	20240923	111400	759254240	16990	17000	17000	16990	103
528	20240923	111300	757503520	17000	17010	17010	17000	115
529	20240923	111200	755548430	17010	17010	17020	17010	172
530	20240923	111100	752621230	17010	17010	17010	17010	130
531	20240923	111000	750409930	17010	17010	17010	17010	84
532	20240923	110900	748981090	17010	17010	17020	17010	31
533	20240923	110800	748453650	17000	17010	17010	17000	86
534	20240923	110700	746990840	17010	17010	17010	17010	41
535	20240923	110600	746293430	17010	17020	17020	17010	207
536	20240923	110500	742770520	17030	17030	17040	17030	475
537	20240923	110400	734679940	17030	17030	17030	17030	32
538	20240923	110300	734134980	17030	17030	17030	17030	90
539	20240923	110200	732602280	17030	17020	17030	17020	7
540	20240923	110100	732483130	17020	17020	17030	17020	15
541	20240923	110000	732227790	17020	17040	17040	17020	91
542	20240923	105900	730677970	17030	17040	17050	17030	186
543	20240923	105800	727510060	17040	17030	17040	17030	137
544	20240923	105700	725175610	17030	17040	17040	17030	36
545	20240923	105600	724562230	17040	17060	17060	17040	81
546	20240923	105500	723181270	17040	17040	17060	17020	353
547	20240923	105400	717161690	17040	17010	17050	17010	273
548	20240923	105300	712509120	17010	17010	17010	17010	29
549	20240923	105200	712015830	17010	17010	17020	17010	157
550	20240923	105100	709343740	17010	17000	17010	17000	26
551	20240923	105000	708901490	17010	17010	17010	17010	18
552	20240923	104900	708595310	17010	17020	17020	17010	30
553	20240923	104800	708084760	17020	17010	17020	17010	381
554	20240923	104700	701602350	17020	17020	17020	17020	13
555	20240923	104600	701381090	17030	17020	17030	17020	97
556	20240923	104500	699729790	17020	17030	17040	17020	439
557	20240923	104400	692254140	17040	17040	17050	17040	97
558	20240923	104300	690601240	17040	17040	17050	17040	65
559	20240923	104200	689493620	17060	17040	17060	17040	62
560	20240923	104100	688436370	17040	17040	17050	17030	236
561	20240923	104000	684413030	17040	17040	17040	17040	7
562	20240923	103900	684293750	17050	17040	17050	17040	60
563	20240923	103800	683271220	17040	17030	17040	17030	65
564	20240923	103700	682163650	17030	17030	17030	17020	332
565	20240923	103600	676509750	17040	17050	17050	17040	137
566	20240923	103500	674174880	17050	17030	17050	17030	429
567	20240923	103400	666864230	17030	17030	17030	17030	19
568	20240923	103300	666540660	17030	17020	17030	17020	96
569	20240923	103200	664905870	17020	17020	17020	17020	60
570	20240923	103100	663884670	17020	17020	17030	17020	207
571	20240923	103000	660360090	17020	17020	17020	17010	9
572	20240923	102900	660206920	17020	17020	17030	17020	222
573	20240923	102800	656428460	17020	17030	17030	17020	195
574	20240923	102700	653107860	17030	17020	17040	17020	127
575	20240923	102600	650944710	17020	17020	17020	17020	47
576	20240923	102500	650144770	17020	17010	17030	17010	77
577	20240923	102400	648833690	17010	17010	17010	17000	79
578	20240923	102300	647490400	17010	17000	17010	17000	4
579	20240923	102200	647422380	16990	16990	17030	16980	312
580	20240923	102100	642119370	16990	16970	16990	16970	148
581	20240923	102000	639606200	16980	16960	17000	16960	466
582	20240923	101900	631694480	16970	16970	16980	16970	40
583	20240923	101800	631015650	16970	16900	16970	16900	1850
584	20240923	101700	599688430	16900	16900	16910	16900	170
585	20240923	101600	596813930	16900	16900	16910	16900	19
586	20240923	101500	596492810	16900	16910	16910	16900	106
587	20240923	101400	594701090	16900	16890	16910	16890	32
588	20240923	101300	594160410	16890	16890	16910	16890	126
589	20240923	101200	592031240	16890	16890	16920	16890	129
590	20240923	101100	589849780	16880	16880	16890	16870	13
591	20240923	101000	589630350	16880	16870	16890	16870	41
592	20240923	100900	588938600	16870	16890	16900	16870	231
593	20240923	100800	585037520	16880	16880	16890	16880	76
594	20240923	100700	583754590	16870	16880	16880	16870	261
595	20240923	100600	579350730	16900	16900	16900	16900	36
596	20240923	100500	578742330	16900	16910	16910	16900	52
597	20240923	100400	577863450	16900	16890	16900	16870	73
598	20240923	100300	576630240	16890	16870	16900	16870	37
599	20240923	100200	576005760	16870	16870	16870	16870	21
600	20240923	100100	575651490	16870	16860	16880	16860	10
601	20240923	100000	575482820	16860	16860	16890	16860	68
602	20240923	095900	574335020	16860	16860	16860	16850	81
603	20240923	095800	572969660	16860	16850	16860	16850	25
604	20240923	095700	572548170	16840	16840	16850	16840	33
605	20240923	095600	571992380	16840	16860	16860	16840	846
606	20240923	095500	557737020	16860	16870	16870	16860	220
607	20240923	095400	554026480	16870	16860	16880	16860	15
608	20240923	095300	553773500	16870	16860	16870	16860	45
609	20240923	095200	553014470	16860	16870	16870	16860	684
610	20240923	095100	541481640	16870	16880	16880	16870	377
611	20240923	095000	535120880	16880	16880	16890	16880	22
612	20240923	094900	534749510	16880	16890	16890	16880	189
613	20240923	094800	531559050	16890	16900	16900	16880	180
614	20240923	094700	528519400	16900	16890	16900	16880	162
615	20240923	094600	525782150	16880	16880	16880	16880	11
616	20240923	094500	525596470	16880	16890	16900	16880	208
617	20240923	094400	522084400	16890	16880	16900	16880	58
618	20240923	094300	521105190	16880	16880	16900	16880	178
619	20240923	094200	518098900	16880	16870	16890	16870	12
620	20240923	094100	517896340	16880	16860	16910	16860	171
621	20240923	094000	515006540	16860	16860	16860	16860	45
622	20240923	093900	514247840	16860	16870	16870	16860	125
623	20240923	093800	512140050	16870	16870	16870	16870	6
624	20240923	093700	512038830	16870	16860	16870	16860	17
625	20240923	093600	511752200	16860	16860	16860	16860	410
626	20240923	093500	504839600	16870	16860	16870	16860	44
627	20240923	093400	504097510	16860	16870	16870	16860	533
628	20240923	093300	495106060	16870	16880	16880	16870	81
629	20240923	093200	493739560	16880	16870	16890	16870	236
630	20240923	093100	489757250	16870	16900	16910	16870	1146
631	20240923	093000	470403930	16890	16890	16910	16890	231
632	20240923	092900	466498870	16890	16900	16910	16890	215
633	20240923	092800	462865410	16890	16890	16900	16880	771
634	20240923	092700	449841950	16900	16900	16900	16890	6
635	20240923	092600	449740580	16900	16900	16900	16900	1041
636	20240923	092500	432147680	16900	16900	16910	16900	31
637	20240923	092400	431623570	16900	16890	16910	16890	197
638	20240923	092300	428295600	16880	16880	16880	16880	27
639	20240923	092200	427839840	16890	16890	16890	16870	110
640	20240923	092100	425983120	16890	16880	16890	16880	86
641	20240923	092000	424531430	16880	16880	16890	16880	91
642	20240923	091900	422995330	16890	16920	16920	16890	683
643	20240923	091800	411449440	16920	16920	16920	16920	154
644	20240923	091700	408843760	16910	16870	16910	16870	976
645	20240923	091600	392358720	16870	16870	16870	16870	18
646	20240923	091500	392055060	16860	16860	16860	16850	271
647	20240923	091400	387486370	16860	16840	16860	16840	258
648	20240923	091300	383141630	16830	16840	16850	16830	88
649	20240923	091200	381659190	16840	16850	16850	16830	303
650	20240923	091100	376558070	16850	16840	16850	16840	153
651	20240923	091000	373981320	16850	16850	16850	16830	1213
652	20240923	090900	353548710	16860	16870	16870	16860	765
653	20240923	090800	340646890	16870	16990	16990	16860	8856
654	20240923	090700	190614550	16990	17040	17040	16990	602
655	20240923	090600	180377120	17040	17040	17040	17040	51
656	20240923	090500	179508080	17040	17050	17050	16960	350
657	20240923	090400	173545120	17020	17020	17040	17010	544
658	20240923	090300	164284720	17010	17000	17020	16950	1959
659	20240923	090200	131007680	16990	16980	16990	16950	536
660	20240923	090100	121905760	16980	16900	16980	16900	381
661	20240923	090000	115454540	16900	16960	16960	16900	6510