KissMeData/322310/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	210600	1150972440	16970	16970	16970	16970	355
3	20240912	210500	1150972440	16970	16970	16970	16970	0
4	20240912	210400	1150972440	16970	16970	16970	16970	0
5	20240912	210300	1150972440	16970	16970	16970	16970	0
6	20240912	210200	1150972440	16970	16970	16970	16970	0
7	20240912	210100	1150972440	16970	16970	16970	16970	0
8	20240912	210000	1150972440	16970	16970	16970	16970	0
9	20240912	205900	1150972440	16970	16970	16970	16970	0
10	20240912	205800	1150972440	16970	16970	16970	16970	0
11	20240912	205700	1150972440	16970	16970	16970	16970	0
12	20240912	205600	1150972440	16970	16970	16970	16970	0
13	20240912	205500	1150972440	16970	16970	16970	16970	0
14	20240912	205400	1150972440	16970	16970	16970	16970	0
15	20240912	205300	1150972440	16970	16970	16970	16970	0
16	20240912	205200	1150972440	16970	16970	16970	16970	0
17	20240912	205100	1150972440	16970	16970	16970	16970	0
18	20240912	205000	1150972440	16970	16970	16970	16970	0
19	20240912	204900	1150972440	16970	16970	16970	16970	0
20	20240912	204800	1150972440	16970	16970	16970	16970	0
21	20240912	204700	1150972440	16970	16970	16970	16970	0
22	20240912	204600	1150972440	16970	16970	16970	16970	0
23	20240912	204500	1150972440	16970	16970	16970	16970	0
24	20240912	204400	1150972440	16970	16970	16970	16970	0
25	20240912	204300	1150972440	16970	16970	16970	16970	0
26	20240912	204200	1150972440	16970	16970	16970	16970	0
27	20240912	204100	1150972440	16970	16970	16970	16970	0
28	20240912	204000	1150972440	16970	16970	16970	16970	0
29	20240912	203900	1150972440	16970	16970	16970	16970	0
30	20240912	203800	1150972440	16970	16970	16970	16970	0
31	20240912	203700	1150972440	16970	16970	16970	16970	0
32	20240912	203600	1150972440	16970	16970	16970	16970	355
33	20240912	203500	1150972440	16970	16970	16970	16970	0
34	20240912	203400	1150972440	16970	16970	16970	16970	0
35	20240912	203300	1150972440	16970	16970	16970	16970	0
36	20240912	203200	1150972440	16970	16970	16970	16970	0
37	20240912	203100	1150972440	16970	16970	16970	16970	0
38	20240912	203000	1150972440	16970	16970	16970	16970	0
39	20240912	202900	1150972440	16970	16970	16970	16970	0
40	20240912	202800	1150972440	16970	16970	16970	16970	0
41	20240912	202700	1150972440	16970	16970	16970	16970	0
42	20240912	202600	1150972440	16970	16970	16970	16970	0
43	20240912	202500	1150972440	16970	16970	16970	16970	0
44	20240912	202400	1150972440	16970	16970	16970	16970	0
45	20240912	202300	1150972440	16970	16970	16970	16970	0
46	20240912	202200	1150972440	16970	16970	16970	16970	0
47	20240912	202100	1150972440	16970	16970	16970	16970	0
48	20240912	202000	1150972440	16970	16970	16970	16970	0
49	20240912	201900	1150972440	16970	16970	16970	16970	0
50	20240912	201800	1150972440	16970	16970	16970	16970	0
51	20240912	201700	1150972440	16970	16970	16970	16970	0
52	20240912	201600	1150972440	16970	16970	16970	16970	0
53	20240912	201500	1150972440	16970	16970	16970	16970	0
54	20240912	201400	1150972440	16970	16970	16970	16970	0
55	20240912	201300	1150972440	16970	16970	16970	16970	0
56	20240912	201200	1150972440	16970	16970	16970	16970	0
57	20240912	201100	1150972440	16970	16970	16970	16970	0
58	20240912	201000	1150972440	16970	16970	16970	16970	0
59	20240912	200900	1150972440	16970	16970	16970	16970	0
60	20240912	200800	1150972440	16970	16970	16970	16970	0
61	20240912	200700	1150972440	16970	16970	16970	16970	0
62	20240912	200600	1150972440	16970	16970	16970	16970	355
63	20240912	200500	1150972440	16970	16970	16970	16970	0
64	20240912	200400	1150972440	16970	16970	16970	16970	0
65	20240912	200300	1150972440	16970	16970	16970	16970	0
66	20240912	200200	1150972440	16970	16970	16970	16970	0
67	20240912	200100	1150972440	16970	16970	16970	16970	0
68	20240912	200000	1150972440	16970	16970	16970	16970	0
69	20240912	195900	1150972440	16970	16970	16970	16970	0
70	20240912	195800	1150972440	16970	16970	16970	16970	0
71	20240912	195700	1150972440	16970	16970	16970	16970	0
72	20240912	195600	1150972440	16970	16970	16970	16970	0
73	20240912	195500	1150972440	16970	16970	16970	16970	0
74	20240912	195400	1150972440	16970	16970	16970	16970	0
75	20240912	195300	1150972440	16970	16970	16970	16970	0
76	20240912	195200	1150972440	16970	16970	16970	16970	0
77	20240912	195100	1150972440	16970	16970	16970	16970	0
78	20240912	195000	1150972440	16970	16970	16970	16970	0
79	20240912	194900	1150972440	16970	16970	16970	16970	0
80	20240912	194800	1150972440	16970	16970	16970	16970	0
81	20240912	194700	1150972440	16970	16970	16970	16970	0
82	20240912	194600	1150972440	16970	16970	16970	16970	0
83	20240912	194500	1150972440	16970	16970	16970	16970	0
84	20240912	194400	1150972440	16970	16970	16970	16970	0
85	20240912	194300	1150972440	16970	16970	16970	16970	0
86	20240912	194200	1150972440	16970	16970	16970	16970	0
87	20240912	194100	1150972440	16970	16970	16970	16970	0
88	20240912	194000	1150972440	16970	16970	16970	16970	0
89	20240912	193900	1150972440	16970	16970	16970	16970	0
90	20240912	193800	1150972440	16970	16970	16970	16970	0
91	20240912	193700	1150972440	16970	16970	16970	16970	0
92	20240912	193600	1150972440	16970	16970	16970	16970	355
93	20240912	193500	1150972440	16970	16970	16970	16970	0
94	20240912	193400	1150972440	16970	16970	16970	16970	0
95	20240912	193300	1150972440	16970	16970	16970	16970	0
96	20240912	193200	1150972440	16970	16970	16970	16970	0
97	20240912	193100	1150972440	16970	16970	16970	16970	0
98	20240912	193000	1150972440	16970	16970	16970	16970	0
99	20240912	192900	1150972440	16970	16970	16970	16970	0
100	20240912	192800	1150972440	16970	16970	16970	16970	0
101	20240912	192700	1150972440	16970	16970	16970	16970	0
102	20240912	192600	1150972440	16970	16970	16970	16970	0
103	20240912	192500	1150972440	16970	16970	16970	16970	0
104	20240912	192400	1150972440	16970	16970	16970	16970	0
105	20240912	192300	1150972440	16970	16970	16970	16970	0
106	20240912	192200	1150972440	16970	16970	16970	16970	0
107	20240912	192100	1150972440	16970	16970	16970	16970	0
108	20240912	192000	1150972440	16970	16970	16970	16970	0
109	20240912	191900	1150972440	16970	16970	16970	16970	0
110	20240912	191800	1150972440	16970	16970	16970	16970	0
111	20240912	191700	1150972440	16970	16970	16970	16970	0
112	20240912	191600	1150972440	16970	16970	16970	16970	0
113	20240912	191500	1150972440	16970	16970	16970	16970	0
114	20240912	191400	1150972440	16970	16970	16970	16970	0
115	20240912	191300	1150972440	16970	16970	16970	16970	0
116	20240912	191200	1150972440	16970	16970	16970	16970	0
117	20240912	191100	1150972440	16970	16970	16970	16970	0
118	20240912	191000	1150972440	16970	16970	16970	16970	0
119	20240912	190900	1150972440	16970	16970	16970	16970	0
120	20240912	190800	1150972440	16970	16970	16970	16970	0
121	20240912	190700	1150972440	16970	16970	16970	16970	0
122	20240912	190600	1150972440	16970	16970	16970	16970	355
123	20240912	190500	1150972440	16970	16970	16970	16970	0
124	20240912	190400	1150972440	16970	16970	16970	16970	0
125	20240912	190300	1150972440	16970	16970	16970	16970	0
126	20240912	190200	1150972440	16970	16970	16970	16970	0
127	20240912	190100	1150972440	16970	16970	16970	16970	0
128	20240912	190000	1150972440	16970	16970	16970	16970	0
129	20240912	185900	1150972440	16970	16970	16970	16970	0
130	20240912	185800	1150972440	16970	16970	16970	16970	0
131	20240912	185700	1150972440	16970	16970	16970	16970	0
132	20240912	185600	1150972440	16970	16970	16970	16970	0
133	20240912	185500	1150972440	16970	16970	16970	16970	0
134	20240912	185400	1150972440	16970	16970	16970	16970	0
135	20240912	185300	1150972440	16970	16970	16970	16970	0
136	20240912	185200	1150972440	16970	16970	16970	16970	0
137	20240912	185100	1150972440	16970	16970	16970	16970	0
138	20240912	185000	1150972440	16970	16970	16970	16970	0
139	20240912	184900	1150972440	16970	16970	16970	16970	0
140	20240912	184800	1150972440	16970	16970	16970	16970	0
141	20240912	184700	1150972440	16970	16970	16970	16970	0
142	20240912	184600	1150972440	16970	16970	16970	16970	0
143	20240912	184500	1150972440	16970	16970	16970	16970	0
144	20240912	184400	1150972440	16970	16970	16970	16970	0
145	20240912	184300	1150972440	16970	16970	16970	16970	0
146	20240912	184200	1150972440	16970	16970	16970	16970	0
147	20240912	184100	1150972440	16970	16970	16970	16970	0
148	20240912	184000	1150972440	16970	16970	16970	16970	0
149	20240912	183900	1150972440	16970	16970	16970	16970	0
150	20240912	183800	1150972440	16970	16970	16970	16970	0
151	20240912	183700	1150972440	16970	16970	16970	16970	0
152	20240912	183600	1150972440	16970	16970	16970	16970	355
153	20240912	183500	1150972440	16970	16970	16970	16970	0
154	20240912	183400	1150972440	16970	16970	16970	16970	0
155	20240912	183300	1150972440	16970	16970	16970	16970	0
156	20240912	183200	1150972440	16970	16970	16970	16970	0
157	20240912	183100	1150972440	16970	16970	16970	16970	0
158	20240912	183000	1150972440	16970	16970	16970	16970	0
159	20240912	182900	1150972440	16970	16970	16970	16970	0
160	20240912	182800	1150972440	16970	16970	16970	16970	0
161	20240912	182700	1150972440	16970	16970	16970	16970	0
162	20240912	182600	1150972440	16970	16970	16970	16970	0
163	20240912	182500	1150972440	16970	16970	16970	16970	0
164	20240912	182400	1150972440	16970	16970	16970	16970	0
165	20240912	182300	1150972440	16970	16970	16970	16970	0
166	20240912	182200	1150972440	16970	16970	16970	16970	0
167	20240912	182100	1150972440	16970	16970	16970	16970	0
168	20240912	182000	1150972440	16970	16970	16970	16970	0
169	20240912	181900	1150972440	16970	16970	16970	16970	0
170	20240912	181800	1150972440	16970	16970	16970	16970	0
171	20240912	181700	1150972440	16970	16970	16970	16970	0
172	20240912	181600	1150972440	16970	16970	16970	16970	0
173	20240912	181500	1150972440	16970	16970	16970	16970	0
174	20240912	181400	1150972440	16970	16970	16970	16970	0
175	20240912	181300	1150972440	16970	16970	16970	16970	0
176	20240912	181200	1150972440	16970	16970	16970	16970	0
177	20240912	181100	1150972440	16970	16970	16970	16970	0
178	20240912	181000	1150972440	16970	16970	16970	16970	0
179	20240912	180900	1150972440	16970	16970	16970	16970	0
180	20240912	180800	1150972440	16970	16970	16970	16970	0
181	20240912	180700	1150972440	16970	16970	16970	16970	0
182	20240912	180600	1150972440	16970	16970	16970	16970	355
183	20240912	180500	1150972440	16970	16970	16970	16970	0
184	20240912	180400	1150972440	16970	16970	16970	16970	0
185	20240912	180300	1150972440	16970	16970	16970	16970	0
186	20240912	180200	1150972440	16970	16970	16970	16970	0
187	20240912	180100	1150972440	16970	16970	16970	16970	0
188	20240912	180000	1150972440	16970	16970	16970	16970	0
189	20240912	175900	1150972440	16970	16970	16970	16970	0
190	20240912	175800	1150972440	16970	16970	16970	16970	0
191	20240912	175700	1150972440	16970	16970	16970	16970	0
192	20240912	175600	1150972440	16970	16970	16970	16970	0
193	20240912	175500	1150972440	16970	16970	16970	16970	0
194	20240912	175400	1150972440	16970	16970	16970	16970	0
195	20240912	175300	1150972440	16970	16970	16970	16970	0
196	20240912	175200	1150972440	16970	16970	16970	16970	0
197	20240912	175100	1150972440	16970	16970	16970	16970	0
198	20240912	175000	1150972440	16970	16970	16970	16970	0
199	20240912	174900	1150972440	16970	16970	16970	16970	0
200	20240912	174800	1150972440	16970	16970	16970	16970	0
201	20240912	174700	1150972440	16970	16970	16970	16970	0
202	20240912	174600	1150972440	16970	16970	16970	16970	0
203	20240912	174500	1150972440	16970	16970	16970	16970	0
204	20240912	174400	1150972440	16970	16970	16970	16970	0
205	20240912	174300	1150972440	16970	16970	16970	16970	0
206	20240912	174200	1150972440	16970	16970	16970	16970	0
207	20240912	174100	1150972440	16970	16970	16970	16970	0
208	20240912	174000	1150972440	16970	16970	16970	16970	0
209	20240912	173900	1150972440	16970	16970	16970	16970	0
210	20240912	173800	1150972440	16970	16970	16970	16970	0
211	20240912	173700	1150972440	16970	16970	16970	16970	0
212	20240912	173600	1150972440	16970	16970	16970	16970	355
213	20240912	173500	1150972440	16970	16970	16970	16970	0
214	20240912	173400	1150972440	16970	16970	16970	16970	0
215	20240912	173300	1150972440	16970	16970	16970	16970	0
216	20240912	173200	1150972440	16970	16970	16970	16970	0
217	20240912	173100	1150972440	16970	16970	16970	16970	0
218	20240912	173000	1150972440	16970	16970	16970	16970	0
219	20240912	172900	1150972440	16970	16970	16970	16970	0
220	20240912	172800	1150972440	16970	16970	16970	16970	0
221	20240912	172700	1150972440	16970	16970	16970	16970	0
222	20240912	172600	1150972440	16970	16970	16970	16970	0
223	20240912	172500	1150972440	16970	16970	16970	16970	0
224	20240912	172400	1150972440	16970	16970	16970	16970	0
225	20240912	172300	1150972440	16970	16970	16970	16970	0
226	20240912	172200	1150972440	16970	16970	16970	16970	0
227	20240912	172100	1150972440	16970	16970	16970	16970	0
228	20240912	172000	1150972440	16970	16970	16970	16970	0
229	20240912	171900	1150972440	16970	16970	16970	16970	0
230	20240912	171800	1150972440	16970	16970	16970	16970	0
231	20240912	171700	1150972440	16970	16970	16970	16970	0
232	20240912	171600	1150972440	16970	16970	16970	16970	0
233	20240912	171500	1150972440	16970	16970	16970	16970	0
234	20240912	171400	1150972440	16970	16970	16970	16970	0
235	20240912	171300	1150972440	16970	16970	16970	16970	0
236	20240912	171200	1150972440	16970	16970	16970	16970	0
237	20240912	171100	1150972440	16970	16970	16970	16970	0
238	20240912	171000	1150972440	16970	16970	16970	16970	0
239	20240912	170900	1150972440	16970	16970	16970	16970	0
240	20240912	170800	1150972440	16970	16970	16970	16970	0
241	20240912	170700	1150972440	16970	16970	16970	16970	0
242	20240912	170600	1150972440	16970	16970	16970	16970	355
243	20240912	170500	1150972440	16970	16970	16970	16970	0
244	20240912	170400	1150972440	16970	16970	16970	16970	0
245	20240912	170300	1150972440	16970	16970	16970	16970	0
246	20240912	170200	1150972440	16970	16970	16970	16970	0
247	20240912	170100	1150972440	16970	16970	16970	16970	0
248	20240912	170000	1150972440	16970	16970	16970	16970	0
249	20240912	165900	1150972440	16970	16970	16970	16970	0
250	20240912	165800	1150972440	16970	16970	16970	16970	0
251	20240912	165700	1150972440	16970	16970	16970	16970	0
252	20240912	165600	1150972440	16970	16970	16970	16970	0
253	20240912	165500	1150972440	16970	16970	16970	16970	0
254	20240912	165400	1150972440	16970	16970	16970	16970	0
255	20240912	165300	1150972440	16970	16970	16970	16970	0
256	20240912	165200	1150972440	16970	16970	16970	16970	0
257	20240912	165100	1150972440	16970	16970	16970	16970	0
258	20240912	165000	1150972440	16970	16970	16970	16970	0
259	20240912	164900	1150972440	16970	16970	16970	16970	0
260	20240912	164800	1150972440	16970	16970	16970	16970	0
261	20240912	164700	1150972440	16970	16970	16970	16970	0
262	20240912	164600	1150972440	16970	16970	16970	16970	0
263	20240912	164500	1150972440	16970	16970	16970	16970	0
264	20240912	164400	1150972440	16970	16970	16970	16970	0
265	20240912	164300	1150972440	16970	16970	16970	16970	0
266	20240912	164200	1150972440	16970	16970	16970	16970	0
267	20240912	164100	1150972440	16970	16970	16970	16970	0
268	20240912	164000	1150972440	16970	16970	16970	16970	0
269	20240912	163900	1150972440	16970	16970	16970	16970	0
270	20240912	163800	1150972440	16970	16970	16970	16970	0
271	20240912	163700	1150972440	16970	16970	16970	16970	0
272	20240912	163600	1150972440	16970	16970	16970	16970	355
273	20240912	163500	1150972440	16970	16970	16970	16970	0
274	20240912	163400	1150972440	16970	16970	16970	16970	0
275	20240912	163300	1150972440	16970	16970	16970	16970	0
276	20240912	163200	1150972440	16970	16970	16970	16970	0
277	20240912	163100	1150972440	16970	16970	16970	16970	0
278	20240912	163000	1150972440	16970	16970	16970	16970	0
279	20240912	162900	1150972440	16970	16970	16970	16970	0
280	20240912	162800	1150972440	16970	16970	16970	16970	0
281	20240912	162700	1150972440	16970	16970	16970	16970	0
282	20240912	162600	1150972440	16970	16970	16970	16970	0
283	20240912	162500	1150972440	16970	16970	16970	16970	0
284	20240912	162400	1150972440	16970	16970	16970	16970	0
285	20240912	162300	1150972440	16970	16970	16970	16970	0
286	20240912	162200	1150972440	16970	16970	16970	16970	0
287	20240912	162100	1150972440	16970	16970	16970	16970	0
288	20240912	162000	1150972440	16970	16970	16970	16970	0
289	20240912	161900	1150972440	16970	16970	16970	16970	0
290	20240912	161800	1150972440	16970	16970	16970	16970	0
291	20240912	161700	1150972440	16970	16970	16970	16970	0
292	20240912	161600	1150972440	16970	16970	16970	16970	0
293	20240912	161500	1150972440	16970	16970	16970	16970	0
294	20240912	161400	1150972440	16970	16970	16970	16970	0
295	20240912	161300	1150972440	16970	16970	16970	16970	0
296	20240912	161200	1150972440	16970	16970	16970	16970	0
297	20240912	161100	1150972440	16970	16970	16970	16970	0
298	20240912	161000	1150972440	16970	16970	16970	16970	0
299	20240912	160900	1150972440	16970	16970	16970	16970	0
300	20240912	160800	1150972440	16970	16970	16970	16970	0
301	20240912	160700	1150972440	16970	16970	16970	16970	0
302	20240912	160600	1150972440	16970	16970	16970	16970	355
303	20240912	160500	1150972440	16970	16970	16970	16970	0
304	20240912	160400	1150972440	16970	16970	16970	16970	0
305	20240912	160300	1150972440	16970	16970	16970	16970	0
306	20240912	160200	1150972440	16970	16970	16970	16970	0
307	20240912	160100	1150972440	16970	16970	16970	16970	0
308	20240912	160000	1150972440	16970	16970	16970	16970	0
309	20240912	155900	1150972440	16970	16970	16970	16970	0
310	20240912	155800	1150972440	16970	16970	16970	16970	0
311	20240912	155700	1150972440	16970	16970	16970	16970	0
312	20240912	155600	1150972440	16970	16970	16970	16970	0
313	20240912	155500	1150972440	16970	16970	16970	16970	0
314	20240912	155400	1150972440	16970	16970	16970	16970	0
315	20240912	155300	1150972440	16970	16970	16970	16970	0
316	20240912	155200	1150972440	16970	16970	16970	16970	0
317	20240912	155100	1150972440	16970	16970	16970	16970	0
318	20240912	155000	1150972440	16970	16970	16970	16970	0
319	20240912	154900	1150972440	16970	16970	16970	16970	0
320	20240912	154800	1150972440	16970	16970	16970	16970	0
321	20240912	154700	1150972440	16970	16970	16970	16970	0
322	20240912	154600	1150972440	16970	16970	16970	16970	0
323	20240912	154500	1150972440	16970	16970	16970	16970	0
324	20240912	154400	1150972440	16970	16970	16970	16970	0
325	20240912	154300	1150972440	16970	16970	16970	16970	0
326	20240912	154200	1150972440	16970	16970	16970	16970	0
327	20240912	154100	1150972440	16970	16970	16970	16970	0
328	20240912	154000	1150972440	16970	16970	16970	16970	0
329	20240912	153900	1150972440	16970	16970	16970	16970	0
330	20240912	153800	1150972440	16970	16970	16970	16970	0
331	20240912	153700	1150972440	16970	16970	16970	16970	0
332	20240912	153600	1150972440	16970	16970	16970	16970	355
333	20240912	153500	1150972440	16970	16970	16970	16970	0
334	20240912	153400	1150972440	16970	16970	16970	16970	0
335	20240912	153300	1150972440	16970	16970	16970	16970	0
336	20240912	153200	1150972440	16970	16970	16970	16970	0
337	20240912	153100	1150972440	16970	16970	16970	16970	0
338	20240912	153000	1150972440	16970	16970	16970	16970	355
339	20240912	152900	1144948090	16950	16950	16950	16950	0
340	20240912	152800	1144948090	16950	16950	16950	16950	0
341	20240912	152700	1144948090	16950	16950	16950	16950	0
342	20240912	152600	1144948090	16950	16950	16950	16950	0
343	20240912	152500	1144948090	16950	16950	16950	16950	0
344	20240912	152400	1144948090	16950	16950	16950	16950	0
345	20240912	152300	1144948090	16950	16950	16950	16950	0
346	20240912	152200	1144948090	16950	16950	16950	16950	0
347	20240912	152100	1144948090	16950	16950	16950	16950	0
348	20240912	152000	1144948090	16950	16950	16950	16950	0
349	20240912	151900	1144948090	16950	16920	16950	16920	450
350	20240912	151800	1137329810	16930	16930	16930	16930	1
351	20240912	151700	1137312880	16910	16910	16910	16910	66
352	20240912	151600	1136196820	16910	16910	16910	16910	21
353	20240912	151500	1135841710	16910	16910	16910	16910	50
354	20240912	151400	1134996210	16910	16910	16910	16910	0
355	20240912	151300	1134996210	16910	16930	16930	16910	1096
356	20240912	151200	1116456680	16930	16920	16930	16920	20
357	20240912	151100	1116118180	16920	16920	16920	16920	1
358	20240912	151000	1116101260	16920	16920	16920	16920	2
359	20240912	150900	1116067420	16920	16920	16920	16920	28
360	20240912	150800	1115593660	16920	16910	16920	16910	18
361	20240912	150700	1115289130	16910	16920	16920	16910	3
362	20240912	150600	1115238390	16920	16910	16920	16910	159
363	20240912	150500	1112548890	16920	16920	16920	16920	5
364	20240912	150400	1112464290	16910	16910	16910	16910	110
365	20240912	150300	1110604190	16920	16880	16920	16880	224
366	20240912	150200	1106816100	16880	16850	16880	16850	48
367	20240912	150100	1106006530	16880	16880	16880	16880	100
368	20240912	150000	1104318530	16910	16910	16910	16910	28
369	20240912	145900	1103845050	16910	16910	16910	16910	49
370	20240912	145800	1103016460	16920	16920	16920	16920	21
371	20240912	145700	1102661140	16920	16890	16920	16850	248
372	20240912	145600	1098479200	16920	16920	16920	16920	22
373	20240912	145500	1098106960	16930	16930	16930	16930	22
374	20240912	145400	1097734500	16890	16850	16890	16850	74
375	20240912	145300	1096486080	16850	16850	16850	16850	8
376	20240912	145200	1096351280	16840	16840	16840	16840	22
377	20240912	145100	1095980800	16840	16840	16840	16840	23
378	20240912	145000	1095593480	16770	16780	16780	16770	100
379	20240912	144900	1093916230	16780	16770	16780	16770	66
380	20240912	144800	1092809380	16760	16770	16770	16760	75
381	20240912	144700	1091551860	16770	16770	16770	16770	0
382	20240912	144600	1091551860	16770	16770	16770	16770	102
383	20240912	144500	1089841320	16780	16780	16780	16780	91
384	20240912	144400	1088314340	16780	16810	16810	16780	134
385	20240912	144300	1086063120	16800	16820	16820	16800	165
386	20240912	144200	1083290210	16830	16860	16860	16830	82
387	20240912	144100	1081909430	16860	16880	16880	16860	62
388	20240912	144000	1080863330	16880	16900	16900	16880	323
389	20240912	143900	1075404970	16880	16880	16880	16880	5
390	20240912	143800	1075320570	16880	16880	16880	16880	7
391	20240912	143700	1075202410	16890	16890	16890	16890	34
392	20240912	143600	1074628150	16950	16900	16950	16890	27
393	20240912	143500	1074171820	16950	16890	16950	16890	5
394	20240912	143400	1074087310	16890	16900	16900	16890	109
395	20240912	143300	1072245300	16900	16920	16920	16900	507
396	20240912	143200	1063672150	16930	16930	16930	16930	40
397	20240912	143100	1062994950	16920	16930	16930	16920	31
398	20240912	143000	1062470180	16910	16910	16910	16910	0
399	20240912	142900	1062470180	16910	17010	17010	16910	228
400	20240912	142800	1058611020	17020	17020	17020	17010	27
401	20240912	142700	1058151580	17020	17020	17020	17020	29
402	20240912	142600	1057658000	17020	17020	17020	17020	103
403	20240912	142500	1055904940	17010	17010	17010	17010	34
404	20240912	142400	1055326600	17000	16990	17000	16990	81
405	20240912	142300	1053949820	16990	17000	17000	16990	145
406	20240912	142200	1051484850	17000	16990	17000	16990	139
407	20240912	142100	1049122290	16990	16990	17000	16990	68
408	20240912	142000	1047966570	17000	17000	17000	16990	83
409	20240912	141900	1046555590	16990	16990	16990	16990	42
410	20240912	141800	1045842010	16920	16990	16990	16920	72
411	20240912	141700	1044619210	16990	17000	17000	16990	47
412	20240912	141600	1043820250	17000	17000	17000	17000	135
413	20240912	141500	1041525250	16990	16990	16990	16930	47
414	20240912	141400	1040726910	16990	16990	16990	16990	96
415	20240912	141300	1039095870	16990	16980	16990	16980	43
416	20240912	141200	1038365330	16980	16970	16980	16960	51
417	20240912	141100	1037499380	16980	16990	16990	16970	123
418	20240912	141000	1035410840	16990	16990	16990	16990	41
419	20240912	140900	1034714250	16970	16980	16990	16970	72
420	20240912	140800	1033491530	16980	16980	16980	16980	44
421	20240912	140700	1032744410	16980	16990	16990	16970	171
422	20240912	140600	1029840140	16990	16970	16990	16970	64
423	20240912	140500	1028752820	16970	16990	16990	16970	102
424	20240912	140400	1027020520	16990	16990	16990	16990	127
425	20240912	140300	1024862790	16990	16950	16990	16950	108
426	20240912	140200	1023028070	16920	16950	16950	16920	115
427	20240912	140100	1021080320	16900	16940	16940	16900	44
428	20240912	140000	1020335000	16940	16940	16940	16840	32
429	20240912	135900	1019794370	16940	16940	16940	16940	116
430	20240912	135800	1017829330	16940	16950	16950	16820	92
431	20240912	135700	1016275000	16900	16950	16950	16900	149
432	20240912	135600	1013752660	16950	16930	16950	16930	83
433	20240912	135500	1012346670	16950	16950	16950	16950	114
434	20240912	135400	1010414370	16950	16960	16960	16950	113
435	20240912	135300	1008498190	16960	16990	16990	16950	67
436	20240912	135200	1007360720	16940	16910	16960	16910	42
437	20240912	135100	1006649040	16920	16900	16920	16890	237
438	20240912	135000	1002643500	16900	16910	16910	16890	154
439	20240912	134900	1000040790	16920	16930	16960	16920	212
440	20240912	134800	996451990	16950	16950	16950	16950	153
441	20240912	134700	993858640	16960	16970	16980	16960	407
442	20240912	134600	986953710	16990	16990	17020	16980	271
443	20240912	134500	982347360	17020	17030	17030	17020	97
444	20240912	134400	980696410	17030	17000	17030	16970	193
445	20240912	134300	977417180	17000	16990	17020	16950	2093
446	20240912	134200	941841640	16980	16960	16980	16960	929
447	20240912	134100	926076820	16940	16940	16940	16940	30
448	20240912	134000	925568620	16940	16960	16960	16940	135
449	20240912	133900	923279960	16960	16950	16960	16950	90
450	20240912	133800	921754060	16970	16970	16970	16970	80
451	20240912	133700	920396460	16970	16940	16970	16940	154
452	20240912	133600	917783940	16960	16970	16970	16960	103
453	20240912	133500	916036860	16960	16960	16960	16950	56
454	20240912	133400	915087160	16980	16960	16980	16940	143
455	20240912	133300	912661430	16960	16960	16960	16950	76
456	20240912	133200	911372820	16970	16960	16970	16960	171
457	20240912	133100	908471890	16960	16920	16960	16920	807
458	20240912	133000	894801810	16920	16850	16920	16850	1827
459	20240912	132900	863940940	16850	16860	16860	16850	125
460	20240912	132800	861833930	16860	16860	16860	16860	50
461	20240912	132700	860990930	16870	16860	16870	16860	127
462	20240912	132600	858849450	16870	16870	16880	16870	111
463	20240912	132500	856976040	16870	16870	16870	16870	6
464	20240912	132400	856874820	16880	16880	16880	16880	22
465	20240912	132300	856503460	16880	16870	16880	16870	35
466	20240912	132200	855913000	16870	16870	16870	16870	0
467	20240912	132100	855913000	16870	16860	16870	16860	29
468	20240912	132000	855423800	16860	16860	16860	16860	2
469	20240912	131900	855390080	16870	16870	16870	16870	25
470	20240912	131800	854968330	16870	16870	16870	16870	25
471	20240912	131700	854546580	16870	16870	16870	16870	16
472	20240912	131600	854276660	16880	16870	16880	16870	127
473	20240912	131500	852133250	16870	16870	16870	16870	1
474	20240912	131400	852116380	16850	16850	16850	16850	2
475	20240912	131300	852082680	16840	16840	16840	16830	125
476	20240912	131200	849978180	16840	16840	16840	16840	6
477	20240912	131100	849877140	16880	16880	16880	16880	5
478	20240912	131000	849792740	16880	16880	16880	16880	139
479	20240912	130900	847446420	16880	16880	16880	16850	357
480	20240912	130800	841426930	16880	16880	16880	16880	23
481	20240912	130700	841038690	16860	16860	16860	16860	50
482	20240912	130600	840195690	16870	16870	16870	16870	87
483	20240912	130500	838728000	16860	16850	16860	16850	24
484	20240912	130400	838323480	16850	16860	16860	16850	96
485	20240912	130300	836705490	16860	16850	16860	16850	84
486	20240912	130200	835290060	16850	16850	16860	16850	44
487	20240912	130100	834548600	16850	16850	16850	16850	8
488	20240912	130000	834413800	16800	16800	16800	16800	0
489	20240912	125900	834413800	16800	16790	16800	16790	205
490	20240912	125800	830969960	16750	16750	16750	16750	254
491	20240912	125700	826715460	16720	16750	16750	16720	22
492	20240912	125600	826347020	16750	16750	16750	16710	46
493	20240912	125500	825576720	16750	16710	16750	16710	258
494	20240912	125400	821265100	16710	16710	16710	16710	10
495	20240912	125300	821098000	16710	16750	16750	16710	257
496	20240912	125200	816801970	16740	16740	16740	16740	0
497	20240912	125100	816801970	16740	16790	16790	16740	206
498	20240912	125000	813349970	16800	16800	16800	16800	20
499	20240912	124900	813013970	16790	16800	16800	16790	41
500	20240912	124800	812325360	16790	16790	16790	16790	6
501	20240912	124700	812224620	16790	16790	16790	16790	15
502	20240912	124600	811972770	16780	16780	16780	16780	20
503	20240912	124500	811637170	16780	16780	16780	16780	19
504	20240912	124400	811318350	16780	16780	16780	16780	5
505	20240912	124300	811234450	16780	16780	16780	16780	92
506	20240912	124200	809690690	16770	16790	16790	16770	7
507	20240912	124100	809573280	16850	16880	16880	16850	173
508	20240912	124000	806655510	16860	16860	16860	16860	13
509	20240912	123900	806436330	16870	16870	16870	16870	23
510	20240912	123800	806048320	16860	16890	16900	16860	30
511	20240912	123700	805542130	16880	16840	16880	16840	123
512	20240912	123600	803468780	16820	16810	16820	16810	32
513	20240912	123500	802930790	16810	16810	16810	16810	30
514	20240912	123400	802426490	16800	16800	16800	16800	100
515	20240912	123300	800746490	16750	16750	16750	16750	3
516	20240912	123200	800696240	16740	16760	16760	16740	40
517	20240912	123100	800025920	16760	16790	16810	16760	42
518	20240912	123000	799321220	16760	16770	16770	16760	140
519	20240912	122900	796974470	16840	16840	16840	16840	1
520	20240912	122800	796957630	16850	16790	16850	16760	278
521	20240912	122700	792296220	16790	16790	16790	16790	5
522	20240912	122600	792212270	16860	16800	16860	16800	4
523	20240912	122500	792144890	16870	16760	16870	16760	35
524	20240912	122400	791557910	16770	16900	16900	16750	214
525	20240912	122300	787957750	16910	16900	16910	16900	59
526	20240912	122200	786960090	16910	16910	16910	16870	237
527	20240912	122100	782957090	16910	16890	16910	16890	67
528	20240912	122000	781825080	16910	16880	16910	16880	295
529	20240912	121900	776840090	16910	16900	16910	16900	110
530	20240912	121800	774981070	16900	16860	16900	16860	251
531	20240912	121700	770744820	16860	16860	16870	16850	42
532	20240912	121600	770036910	16860	16840	16860	16840	421
533	20240912	121500	762946670	16830	16730	16830	16730	332
534	20240912	121400	757364700	16800	16780	16810	16780	507
535	20240912	121300	748848760	16760	16760	16760	16760	51
536	20240912	121200	747994000	16770	16720	16770	16720	982
537	20240912	121100	731549630	16680	16680	16680	16680	80
538	20240912	121000	730215230	16680	16730	16740	16680	247
539	20240912	120900	726082960	16720	16670	16730	16670	848
540	20240912	120800	711921140	16670	16670	16670	16670	20
541	20240912	120700	711587740	16670	16670	16670	16670	27
542	20240912	120600	711137650	16670	16670	16670	16670	0
543	20240912	120500	711137650	16670	16650	16670	16650	33
544	20240912	120400	710587770	16650	16640	16650	16640	275
545	20240912	120300	706011610	16640	16640	16640	16640	24
546	20240912	120200	705612250	16640	16640	16640	16640	24
547	20240912	120100	705212890	16630	16630	16650	16630	120
548	20240912	120000	703216430	16620	16640	16640	16620	57
549	20240912	115900	702268490	16670	16670	16670	16670	0
550	20240912	115800	702268490	16670	16670	16670	16670	0
551	20240912	115700	702268490	16670	16630	16670	16630	111
552	20240912	115600	700420150	16630	16630	16630	16630	18
553	20240912	115500	700120810	16630	16630	16630	16630	2
554	20240912	115400	700087550	16630	16640	16640	16630	368
555	20240912	115300	693967500	16640	16640	16640	16640	73
556	20240912	115200	692752780	16640	16650	16650	16640	81
557	20240912	115100	691404450	16650	16650	16650	16650	0
558	20240912	115000	691404450	16650	16650	16650	16650	40
559	20240912	114900	690738450	16650	16640	16650	16640	35
560	20240912	114800	690155850	16660	16650	16660	16650	21
561	20240912	114700	689806010	16640	16640	16640	16630	30
562	20240912	114600	689306820	16650	16650	16650	16650	49
563	20240912	114500	688490970	16650	16660	16660	16650	30
564	20240912	114400	687991460	16670	16670	16670	16670	0
565	20240912	114300	687991460	16670	16670	16670	16670	20
566	20240912	114200	687658060	16670	16670	16670	16630	327
567	20240912	114100	682216210	16680	16680	16680	16680	24
568	20240912	114000	681815890	16670	16670	16670	16670	37
569	20240912	113900	681199100	16680	16660	16680	16660	57
570	20240912	113800	680248990	16670	16670	16670	16670	89
571	20240912	113700	678765360	16670	16690	16690	16670	31
572	20240912	113600	678248170	16690	16670	16690	16670	232
573	20240912	113500	674378390	16670	16670	16670	16670	0
574	20240912	113400	674378390	16670	16660	16670	16660	52
575	20240912	113300	673511850	16660	16670	16670	16660	77
576	20240912	113200	672228510	16670	16670	16670	16670	225
577	20240912	113100	668477760	16660	16650	16660	16650	52
578	20240912	113000	667611460	16650	16650	16650	16650	68
579	20240912	112900	666479260	16640	16650	16650	16640	99
580	20240912	112800	664831200	16650	16630	16650	16630	80
581	20240912	112700	663500160	16630	16630	16630	16630	20
582	20240912	112600	663167560	16620	16650	16650	16620	23
583	20240912	112500	662784940	16640	16620	16650	16620	861
584	20240912	112400	648457830	16610	16610	16610	16610	89
585	20240912	112300	646979540	16610	16600	16610	16600	50
586	20240912	112200	646149520	16600	16600	16610	16600	1119
587	20240912	112100	627572940	16600	16580	16600	16580	362
588	20240912	112000	621564470	16590	16560	16590	16560	280
589	20240912	111900	616921890	16560	16550	16560	16550	83
590	20240912	111800	615547970	16550	16540	16550	16540	342
591	20240912	111700	609887950	16530	16530	16530	16530	3
592	20240912	111600	609838360	16520	16480	16520	16480	1136
593	20240912	111500	591095040	16480	16460	16480	16460	256
594	20240912	111400	586877300	16460	16460	16460	16460	50
595	20240912	111300	586054300	16450	16440	16450	16440	65
596	20240912	111200	584985060	16440	16430	16440	16430	58
597	20240912	111100	584031840	16440	16440	16440	16440	0
598	20240912	111000	584031840	16440	16410	16440	16410	1462
599	20240912	110900	560038740	16410	16410	16410	16410	30
600	20240912	110800	559546440	16410	16410	16410	16410	12
601	20240912	110700	559349520	16410	16400	16410	16400	38
602	20240912	110600	558726220	16410	16410	16410	16410	0
603	20240912	110500	558726220	16410	16420	16420	16410	63
604	20240912	110400	557691940	16430	16430	16430	16430	20
605	20240912	110300	557363340	16430	16430	16430	16430	10
606	20240912	110200	557199040	16430	16420	16430	16420	43
607	20240912	110100	556492780	16420	16420	16420	16420	0
608	20240912	110000	556492780	16420	16460	16460	16420	163
609	20240912	105900	553814380	16450	16440	16450	16440	95
610	20240912	105800	552252020	16430	16430	16430	16430	0
611	20240912	105700	552252020	16430	16430	16430	16430	34
612	20240912	105600	551693400	16420	16430	16430	16420	69
613	20240912	105500	550560020	16420	16410	16420	16410	54
614	20240912	105400	549673380	16400	16400	16410	16400	59
615	20240912	105300	548705570	16400	16410	16410	16400	12
616	20240912	105200	548508700	16420	16420	16420	16420	24
617	20240912	105100	548114620	16420	16420	16420	16420	25
618	20240912	105000	547704120	16420	16420	16420	16420	0
619	20240912	104900	547704120	16420	16430	16430	16420	27
620	20240912	104800	547260760	16430	16440	16440	16430	62
621	20240912	104700	546241580	16440	16440	16440	16440	291
622	20240912	104600	541457540	16440	16450	16450	16440	53
623	20240912	104500	540586020	16440	16440	16440	16440	66
624	20240912	104400	539500980	16440	16430	16440	16430	71
625	20240912	104300	538334220	16420	16430	16430	16420	95
626	20240912	104200	536773760	16430	16430	16430	16430	1
627	20240912	104100	536757330	16420	16380	16420	16380	130
628	20240912	104000	534625430	16380	16380	16380	16380	1
629	20240912	103900	534609050	16380	16380	16380	16380	23
630	20240912	103800	534232310	16370	16360	16370	16340	559
631	20240912	103700	525096110	16370	16370	16370	16370	37
632	20240912	103600	524490420	16380	16380	16380	16380	7
633	20240912	103500	524375760	16390	16390	16390	16390	0
634	20240912	103400	524375760	16390	16380	16390	16380	15
635	20240912	103300	524130010	16370	16350	16370	16330	568
636	20240912	103200	514846790	16360	16380	16380	16360	121
637	20240912	103100	512865930	16370	16390	16390	16370	131
638	20240912	103000	510719430	16400	16390	16400	16390	25
639	20240912	102900	510309440	16410	16410	16410	16410	20
640	20240912	102800	509981240	16440	16440	16440	16440	0
641	20240912	102700	509981240	16440	16440	16440	16440	0
642	20240912	102600	509981240	16440	16420	16440	16370	404
643	20240912	102500	503346530	16430	16450	16450	16430	212
644	20240912	102400	499861000	16440	16450	16450	16440	27
645	20240912	102300	499416870	16450	16450	16450	16450	0
646	20240912	102200	499416870	16450	16450	16450	16450	0
647	20240912	102100	499416870	16450	16480	16480	16450	88
648	20240912	102000	497968090	16460	16460	16460	16460	0
649	20240912	101900	497968090	16460	16460	16460	16460	0
650	20240912	101800	497968090	16460	16490	16500	16460	150
651	20240912	101700	495494700	16440	16430	16440	16430	20
652	20240912	101600	495166030	16430	16420	16430	16420	42
653	20240912	101500	494476280	16420	16420	16420	16420	1
654	20240912	101400	494459860	16430	16440	16440	16430	29
655	20240912	101300	493983160	16430	16430	16430	16430	11
656	20240912	101200	493802430	16430	16450	16450	16430	81
657	20240912	101100	492470180	16450	16510	16520	16450	297
658	20240912	101000	487564110	16510	16490	16510	16470	171
659	20240912	100900	484746680	16520	16460	16520	16460	2243
660	20240912	100800	447753940	16470	16440	16480	16440	624
661	20240912	100700	437477730	16440	16410	16440	16410	599
662	20240912	100600	427631540	16400	16400	16400	16400	90
663	20240912	100500	426155540	16390	16370	16390	16370	189
664	20240912	100400	423059710	16400	16400	16400	16400	0
665	20240912	100300	423059710	16400	16400	16400	16400	0
666	20240912	100200	423059710	16400	16400	16400	16400	0
667	20240912	100100	423059710	16400	16370	16400	16360	108
668	20240912	100000	421291450	16360	16400	16400	16360	72
669	20240912	095900	420111500	16400	16400	16400	16400	5
670	20240912	095800	420029500	16370	16410	16420	16370	246
671	20240912	095700	415997350	16400	16360	16400	16360	78
672	20240912	095600	414720150	16350	16380	16380	16350	96
673	20240912	095500	413149670	16390	16390	16390	16390	0
674	20240912	095400	413149670	16390	16400	16410	16390	612
675	20240912	095300	403118300	16440	16410	16440	16410	181
676	20240912	095200	400144640	16390	16400	16400	16390	1469
677	20240912	095100	376055150	16390	16400	16400	16380	393
678	20240912	095000	369612860	16410	16410	16410	16410	21
679	20240912	094900	369268250	16430	16410	16430	16410	84
680	20240912	094800	367889250	16450	16410	16450	16410	2
681	20240912	094700	367856390	16410	16420	16420	16410	109
682	20240912	094600	366066850	16470	16470	16470	16470	1
683	20240912	094500	366050380	16410	16410	16410	16410	2
684	20240912	094400	366017560	16490	16420	16490	16410	13
685	20240912	094300	365804040	16420	16460	16460	16420	171
686	20240912	094200	362992220	16460	16530	16530	16460	129
687	20240912	094100	360861420	16530	16500	16530	16420	328
688	20240912	094000	355448060	16500	16500	16530	16500	354
689	20240912	093900	349597800	16550	16540	16550	16540	1056
690	20240912	093800	332121410	16560	16350	16560	16350	4810
691	20240912	093700	252781000	16360	16330	16360	16320	156
692	20240912	093600	250235020	16360	16360	16360	16360	24
693	20240912	093500	249842380	16370	16380	16380	16360	21
694	20240912	093400	249498580	16380	16380	16380	16380	1
695	20240912	093300	249482200	16390	16370	16390	16370	196
696	20240912	093200	246272650	16380	16390	16390	16380	184
697	20240912	093100	243258390	16380	16380	16400	16370	54
698	20240912	093000	242373650	16380	16400	16410	16380	254
699	20240912	092900	238208120	16400	16400	16400	16400	5
700	20240912	092800	238126120	16400	16430	16430	16400	34
701	20240912	092700	237568400	16420	16420	16420	16420	0
702	20240912	092600	237568400	16420	16400	16430	16400	118
703	20240912	092500	235631360	16400	16400	16400	16400	1
704	20240912	092400	235614960	16400	16400	16400	16400	70
705	20240912	092300	234466960	16400	16400	16440	16400	328
706	20240912	092200	229087720	16400	16400	16400	16360	314
707	20240912	092100	223939400	16480	16480	16480	16480	0
708	20240912	092000	223939400	16480	16480	16480	16480	0
709	20240912	091900	223939400	16480	16400	16480	16400	11
710	20240912	091800	223758520	16400	16400	16480	16400	30
711	20240912	091700	223266440	16510	16510	16520	16510	106
712	20240912	091600	221516360	16510	16450	16510	16450	787
713	20240912	091500	208565930	16350	16430	16490	16350	992
714	20240912	091400	192315180	16420	16420	16420	16420	16
715	20240912	091300	192052460	16510	16530	16530	16510	17
716	20240912	091200	191771590	16530	16500	16530	16400	375
717	20240912	091100	185577720	16530	16420	16530	16400	133
718	20240912	091000	183391570	16400	16500	16530	16400	396
719	20240912	090900	176876640	16500	16450	16560	16450	287
720	20240912	090800	172142230	16460	16520	16520	16430	912
721	20240912	090700	157094740	16520	16600	16630	16510	563
722	20240912	090600	147771660	16590	16590	16590	16570	318
723	20240912	090500	142497940	16530	16540	16630	16530	826
724	20240912	090400	128794020	16520	16540	16540	16520	315
725	20240912	090300	123588620	16590	16430	16610	16430	2682
726	20240912	090200	79233350	16420	16180	16430	16180	2588
727	20240912	090100	37037920	16300	16150	16300	16150	1130
728	20240912	090000	18702310	16210	15860	16250	15860	1171