KissMeData/174900/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	202400	3141930690	15660	15660	15660	15660	3592
3	20240903	202300	3141930690	15660	15660	15660	15660	0
4	20240903	202200	3141930690	15660	15660	15660	15660	0
5	20240903	202100	3141930690	15660	15660	15660	15660	0
6	20240903	202000	3141930690	15660	15660	15660	15660	0
7	20240903	201900	3141930690	15660	15660	15660	15660	0
8	20240903	201800	3141930690	15660	15660	15660	15660	0
9	20240903	201700	3141930690	15660	15660	15660	15660	0
10	20240903	201600	3141930690	15660	15660	15660	15660	0
11	20240903	201500	3141930690	15660	15660	15660	15660	0
12	20240903	201400	3141930690	15660	15660	15660	15660	0
13	20240903	201300	3141930690	15660	15660	15660	15660	0
14	20240903	201200	3141930690	15660	15660	15660	15660	0
15	20240903	201100	3141930690	15660	15660	15660	15660	0
16	20240903	201000	3141930690	15660	15660	15660	15660	0
17	20240903	200900	3141930690	15660	15660	15660	15660	0
18	20240903	200800	3141930690	15660	15660	15660	15660	0
19	20240903	200700	3141930690	15660	15660	15660	15660	0
20	20240903	200600	3141930690	15660	15660	15660	15660	0
21	20240903	200500	3141930690	15660	15660	15660	15660	0
22	20240903	200400	3141930690	15660	15660	15660	15660	0
23	20240903	200300	3141930690	15660	15660	15660	15660	0
24	20240903	200200	3141930690	15660	15660	15660	15660	0
25	20240903	200100	3141930690	15660	15660	15660	15660	0
26	20240903	200000	3141930690	15660	15660	15660	15660	0
27	20240903	195900	3141930690	15660	15660	15660	15660	0
28	20240903	195800	3141930690	15660	15660	15660	15660	0
29	20240903	195700	3141930690	15660	15660	15660	15660	0
30	20240903	195600	3141930690	15660	15660	15660	15660	0
31	20240903	195500	3141930690	15660	15660	15660	15660	0
32	20240903	195400	3141930690	15660	15660	15660	15660	3592
33	20240903	195300	3141930690	15660	15660	15660	15660	0
34	20240903	195200	3141930690	15660	15660	15660	15660	0
35	20240903	195100	3141930690	15660	15660	15660	15660	0
36	20240903	195000	3141930690	15660	15660	15660	15660	0
37	20240903	194900	3141930690	15660	15660	15660	15660	0
38	20240903	194800	3141930690	15660	15660	15660	15660	0
39	20240903	194700	3141930690	15660	15660	15660	15660	0
40	20240903	194600	3141930690	15660	15660	15660	15660	0
41	20240903	194500	3141930690	15660	15660	15660	15660	0
42	20240903	194400	3141930690	15660	15660	15660	15660	0
43	20240903	194300	3141930690	15660	15660	15660	15660	0
44	20240903	194200	3141930690	15660	15660	15660	15660	0
45	20240903	194100	3141930690	15660	15660	15660	15660	0
46	20240903	194000	3141930690	15660	15660	15660	15660	0
47	20240903	193900	3141930690	15660	15660	15660	15660	0
48	20240903	193800	3141930690	15660	15660	15660	15660	0
49	20240903	193700	3141930690	15660	15660	15660	15660	0
50	20240903	193600	3141930690	15660	15660	15660	15660	0
51	20240903	193500	3141930690	15660	15660	15660	15660	0
52	20240903	193400	3141930690	15660	15660	15660	15660	0
53	20240903	193300	3141930690	15660	15660	15660	15660	0
54	20240903	193200	3141930690	15660	15660	15660	15660	0
55	20240903	193100	3141930690	15660	15660	15660	15660	0
56	20240903	193000	3141930690	15660	15660	15660	15660	0
57	20240903	192900	3141930690	15660	15660	15660	15660	0
58	20240903	192800	3141930690	15660	15660	15660	15660	0
59	20240903	192700	3141930690	15660	15660	15660	15660	0
60	20240903	192600	3141930690	15660	15660	15660	15660	0
61	20240903	192500	3141930690	15660	15660	15660	15660	0
62	20240903	192400	3141930690	15660	15660	15660	15660	3592
63	20240903	192300	3141930690	15660	15660	15660	15660	0
64	20240903	192200	3141930690	15660	15660	15660	15660	0
65	20240903	192100	3141930690	15660	15660	15660	15660	0
66	20240903	192000	3141930690	15660	15660	15660	15660	0
67	20240903	191900	3141930690	15660	15660	15660	15660	0
68	20240903	191800	3141930690	15660	15660	15660	15660	0
69	20240903	191700	3141930690	15660	15660	15660	15660	0
70	20240903	191600	3141930690	15660	15660	15660	15660	0
71	20240903	191500	3141930690	15660	15660	15660	15660	0
72	20240903	191400	3141930690	15660	15660	15660	15660	0
73	20240903	191300	3141930690	15660	15660	15660	15660	0
74	20240903	191200	3141930690	15660	15660	15660	15660	0
75	20240903	191100	3141930690	15660	15660	15660	15660	0
76	20240903	191000	3141930690	15660	15660	15660	15660	0
77	20240903	190900	3141930690	15660	15660	15660	15660	0
78	20240903	190800	3141930690	15660	15660	15660	15660	0
79	20240903	190700	3141930690	15660	15660	15660	15660	0
80	20240903	190600	3141930690	15660	15660	15660	15660	0
81	20240903	190500	3141930690	15660	15660	15660	15660	0
82	20240903	190400	3141930690	15660	15660	15660	15660	0
83	20240903	190300	3141930690	15660	15660	15660	15660	0
84	20240903	190200	3141930690	15660	15660	15660	15660	0
85	20240903	190100	3141930690	15660	15660	15660	15660	0
86	20240903	190000	3141930690	15660	15660	15660	15660	0
87	20240903	185900	3141930690	15660	15660	15660	15660	0
88	20240903	185800	3141930690	15660	15660	15660	15660	0
89	20240903	185700	3141930690	15660	15660	15660	15660	0
90	20240903	185600	3141930690	15660	15660	15660	15660	0
91	20240903	185500	3141930690	15660	15660	15660	15660	0
92	20240903	185400	3141930690	15660	15660	15660	15660	3592
93	20240903	185300	3141930690	15660	15660	15660	15660	0
94	20240903	185200	3141930690	15660	15660	15660	15660	0
95	20240903	185100	3141930690	15660	15660	15660	15660	0
96	20240903	185000	3141930690	15660	15660	15660	15660	0
97	20240903	184900	3141930690	15660	15660	15660	15660	0
98	20240903	184800	3141930690	15660	15660	15660	15660	0
99	20240903	184700	3141930690	15660	15660	15660	15660	0
100	20240903	184600	3141930690	15660	15660	15660	15660	0
101	20240903	184500	3141930690	15660	15660	15660	15660	0
102	20240903	184400	3141930690	15660	15660	15660	15660	0
103	20240903	184300	3141930690	15660	15660	15660	15660	0
104	20240903	184200	3141930690	15660	15660	15660	15660	0
105	20240903	184100	3141930690	15660	15660	15660	15660	0
106	20240903	184000	3141930690	15660	15660	15660	15660	0
107	20240903	183900	3141930690	15660	15660	15660	15660	0
108	20240903	183800	3141930690	15660	15660	15660	15660	0
109	20240903	183700	3141930690	15660	15660	15660	15660	0
110	20240903	183600	3141930690	15660	15660	15660	15660	0
111	20240903	183500	3141930690	15660	15660	15660	15660	0
112	20240903	183400	3141930690	15660	15660	15660	15660	0
113	20240903	183300	3141930690	15660	15660	15660	15660	0
114	20240903	183200	3141930690	15660	15660	15660	15660	0
115	20240903	183100	3141930690	15660	15660	15660	15660	0
116	20240903	183000	3141930690	15660	15660	15660	15660	0
117	20240903	182900	3141930690	15660	15660	15660	15660	0
118	20240903	182800	3141930690	15660	15660	15660	15660	0
119	20240903	182700	3141930690	15660	15660	15660	15660	0
120	20240903	182600	3141930690	15660	15660	15660	15660	0
121	20240903	182500	3141930690	15660	15660	15660	15660	0
122	20240903	182400	3141930690	15660	15660	15660	15660	3592
123	20240903	182300	3141930690	15660	15660	15660	15660	0
124	20240903	182200	3141930690	15660	15660	15660	15660	0
125	20240903	182100	3141930690	15660	15660	15660	15660	0
126	20240903	182000	3141930690	15660	15660	15660	15660	0
127	20240903	181900	3141930690	15660	15660	15660	15660	0
128	20240903	181800	3141930690	15660	15660	15660	15660	0
129	20240903	181700	3141930690	15660	15660	15660	15660	0
130	20240903	181600	3141930690	15660	15660	15660	15660	0
131	20240903	181500	3141930690	15660	15660	15660	15660	0
132	20240903	181400	3141930690	15660	15660	15660	15660	0
133	20240903	181300	3141930690	15660	15660	15660	15660	0
134	20240903	181200	3141930690	15660	15660	15660	15660	0
135	20240903	181100	3141930690	15660	15660	15660	15660	0
136	20240903	181000	3141930690	15660	15660	15660	15660	0
137	20240903	180900	3141930690	15660	15660	15660	15660	0
138	20240903	180800	3141930690	15660	15660	15660	15660	0
139	20240903	180700	3141930690	15660	15660	15660	15660	0
140	20240903	180600	3141930690	15660	15660	15660	15660	0
141	20240903	180500	3141930690	15660	15660	15660	15660	0
142	20240903	180400	3141930690	15660	15660	15660	15660	0
143	20240903	180300	3141930690	15660	15660	15660	15660	0
144	20240903	180200	3141930690	15660	15660	15660	15660	0
145	20240903	180100	3141930690	15660	15660	15660	15660	0
146	20240903	180000	3141930690	15660	15660	15660	15660	0
147	20240903	175900	3141930690	15660	15660	15660	15660	0
148	20240903	175800	3141930690	15660	15660	15660	15660	0
149	20240903	175700	3141930690	15660	15660	15660	15660	0
150	20240903	175600	3141930690	15660	15660	15660	15660	0
151	20240903	175500	3141930690	15660	15660	15660	15660	0
152	20240903	175400	3141930690	15660	15660	15660	15660	3592
153	20240903	175300	3141930690	15660	15660	15660	15660	0
154	20240903	175200	3141930690	15660	15660	15660	15660	0
155	20240903	175100	3141930690	15660	15660	15660	15660	0
156	20240903	175000	3141930690	15660	15660	15660	15660	0
157	20240903	174900	3141930690	15660	15660	15660	15660	0
158	20240903	174800	3141930690	15660	15660	15660	15660	0
159	20240903	174700	3141930690	15660	15660	15660	15660	0
160	20240903	174600	3141930690	15660	15660	15660	15660	0
161	20240903	174500	3141930690	15660	15660	15660	15660	0
162	20240903	174400	3141930690	15660	15660	15660	15660	0
163	20240903	174300	3141930690	15660	15660	15660	15660	0
164	20240903	174200	3141930690	15660	15660	15660	15660	0
165	20240903	174100	3141930690	15660	15660	15660	15660	0
166	20240903	174000	3141930690	15660	15660	15660	15660	0
167	20240903	173900	3141930690	15660	15660	15660	15660	0
168	20240903	173800	3141930690	15660	15660	15660	15660	0
169	20240903	173700	3141930690	15660	15660	15660	15660	0
170	20240903	173600	3141930690	15660	15660	15660	15660	0
171	20240903	173500	3141930690	15660	15660	15660	15660	0
172	20240903	173400	3141930690	15660	15660	15660	15660	0
173	20240903	173300	3141930690	15660	15660	15660	15660	0
174	20240903	173200	3141930690	15660	15660	15660	15660	0
175	20240903	173100	3141930690	15660	15660	15660	15660	0
176	20240903	173000	3141930690	15660	15660	15660	15660	0
177	20240903	172900	3141930690	15660	15660	15660	15660	0
178	20240903	172800	3141930690	15660	15660	15660	15660	0
179	20240903	172700	3141930690	15660	15660	15660	15660	0
180	20240903	172600	3141930690	15660	15660	15660	15660	0
181	20240903	172500	3141930690	15660	15660	15660	15660	0
182	20240903	172400	3141930690	15660	15660	15660	15660	3592
183	20240903	172300	3141930690	15660	15660	15660	15660	0
184	20240903	172200	3141930690	15660	15660	15660	15660	0
185	20240903	172100	3141930690	15660	15660	15660	15660	0
186	20240903	172000	3141930690	15660	15660	15660	15660	0
187	20240903	171900	3141930690	15660	15660	15660	15660	0
188	20240903	171800	3141930690	15660	15660	15660	15660	0
189	20240903	171700	3141930690	15660	15660	15660	15660	0
190	20240903	171600	3141930690	15660	15660	15660	15660	0
191	20240903	171500	3141930690	15660	15660	15660	15660	0
192	20240903	171400	3141930690	15660	15660	15660	15660	0
193	20240903	171300	3141930690	15660	15660	15660	15660	0
194	20240903	171200	3141930690	15660	15660	15660	15660	0
195	20240903	171100	3141930690	15660	15660	15660	15660	0
196	20240903	171000	3141930690	15660	15660	15660	15660	0
197	20240903	170900	3141930690	15660	15660	15660	15660	0
198	20240903	170800	3141930690	15660	15660	15660	15660	0
199	20240903	170700	3141930690	15660	15660	15660	15660	0
200	20240903	170600	3141930690	15660	15660	15660	15660	0
201	20240903	170500	3141930690	15660	15660	15660	15660	0
202	20240903	170400	3141930690	15660	15660	15660	15660	0
203	20240903	170300	3141930690	15660	15660	15660	15660	0
204	20240903	170200	3141930690	15660	15660	15660	15660	0
205	20240903	170100	3141930690	15660	15660	15660	15660	0
206	20240903	170000	3141930690	15660	15660	15660	15660	0
207	20240903	165900	3141930690	15660	15660	15660	15660	0
208	20240903	165800	3141930690	15660	15660	15660	15660	0
209	20240903	165700	3141930690	15660	15660	15660	15660	0
210	20240903	165600	3141930690	15660	15660	15660	15660	0
211	20240903	165500	3141930690	15660	15660	15660	15660	0
212	20240903	165400	3141930690	15660	15660	15660	15660	3592
213	20240903	165300	3141930690	15660	15660	15660	15660	0
214	20240903	165200	3141930690	15660	15660	15660	15660	0
215	20240903	165100	3141930690	15660	15660	15660	15660	0
216	20240903	165000	3141930690	15660	15660	15660	15660	0
217	20240903	164900	3141930690	15660	15660	15660	15660	0
218	20240903	164800	3141930690	15660	15660	15660	15660	0
219	20240903	164700	3141930690	15660	15660	15660	15660	0
220	20240903	164600	3141930690	15660	15660	15660	15660	0
221	20240903	164500	3141930690	15660	15660	15660	15660	0
222	20240903	164400	3141930690	15660	15660	15660	15660	0
223	20240903	164300	3141930690	15660	15660	15660	15660	0
224	20240903	164200	3141930690	15660	15660	15660	15660	0
225	20240903	164100	3141930690	15660	15660	15660	15660	0
226	20240903	164000	3141930690	15660	15660	15660	15660	0
227	20240903	163900	3141930690	15660	15660	15660	15660	0
228	20240903	163800	3141930690	15660	15660	15660	15660	0
229	20240903	163700	3141930690	15660	15660	15660	15660	0
230	20240903	163600	3141930690	15660	15660	15660	15660	0
231	20240903	163500	3141930690	15660	15660	15660	15660	0
232	20240903	163400	3141930690	15660	15660	15660	15660	0
233	20240903	163300	3141930690	15660	15660	15660	15660	0
234	20240903	163200	3141930690	15660	15660	15660	15660	0
235	20240903	163100	3141930690	15660	15660	15660	15660	0
236	20240903	163000	3141930690	15660	15660	15660	15660	0
237	20240903	162900	3141930690	15660	15660	15660	15660	0
238	20240903	162800	3141930690	15660	15660	15660	15660	0
239	20240903	162700	3141930690	15660	15660	15660	15660	0
240	20240903	162600	3141930690	15660	15660	15660	15660	0
241	20240903	162500	3141930690	15660	15660	15660	15660	0
242	20240903	162400	3141930690	15660	15660	15660	15660	3592
243	20240903	162300	3141930690	15660	15660	15660	15660	0
244	20240903	162200	3141930690	15660	15660	15660	15660	0
245	20240903	162100	3141930690	15660	15660	15660	15660	0
246	20240903	162000	3141930690	15660	15660	15660	15660	0
247	20240903	161900	3141930690	15660	15660	15660	15660	0
248	20240903	161800	3141930690	15660	15660	15660	15660	0
249	20240903	161700	3141930690	15660	15660	15660	15660	0
250	20240903	161600	3141930690	15660	15660	15660	15660	0
251	20240903	161500	3141930690	15660	15660	15660	15660	0
252	20240903	161400	3141930690	15660	15660	15660	15660	0
253	20240903	161300	3141930690	15660	15660	15660	15660	0
254	20240903	161200	3141930690	15660	15660	15660	15660	0
255	20240903	161100	3141930690	15660	15660	15660	15660	0
256	20240903	161000	3141930690	15660	15660	15660	15660	0
257	20240903	160900	3141930690	15660	15660	15660	15660	0
258	20240903	160800	3141930690	15660	15660	15660	15660	0
259	20240903	160700	3141930690	15660	15660	15660	15660	0
260	20240903	160600	3141930690	15660	15660	15660	15660	0
261	20240903	160500	3141930690	15660	15660	15660	15660	0
262	20240903	160400	3141930690	15660	15660	15660	15660	0
263	20240903	160300	3141930690	15660	15660	15660	15660	0
264	20240903	160200	3141930690	15660	15660	15660	15660	0
265	20240903	160100	3141930690	15660	15660	15660	15660	0
266	20240903	160000	3141930690	15660	15660	15660	15660	0
267	20240903	155900	3141930690	15660	15660	15660	15660	0
268	20240903	155800	3141930690	15660	15660	15660	15660	0
269	20240903	155700	3141930690	15660	15660	15660	15660	0
270	20240903	155600	3141930690	15660	15660	15660	15660	0
271	20240903	155500	3141930690	15660	15660	15660	15660	0
272	20240903	155400	3141930690	15660	15660	15660	15660	3592
273	20240903	155300	3141930690	15660	15660	15660	15660	0
274	20240903	155200	3141930690	15660	15660	15660	15660	0
275	20240903	155100	3141930690	15660	15660	15660	15660	0
276	20240903	155000	3141930690	15660	15660	15660	15660	0
277	20240903	154900	3141930690	15660	15660	15660	15660	0
278	20240903	154800	3141930690	15660	15660	15660	15660	0
279	20240903	154700	3141930690	15660	15660	15660	15660	0
280	20240903	154600	3141930690	15660	15660	15660	15660	0
281	20240903	154500	3141930690	15660	15660	15660	15660	0
282	20240903	154400	3141930690	15660	15660	15660	15660	0
283	20240903	154300	3141930690	15660	15660	15660	15660	0
284	20240903	154200	3141930690	15660	15660	15660	15660	0
285	20240903	154100	3141930690	15660	15660	15660	15660	0
286	20240903	154000	3141930690	15660	15660	15660	15660	0
287	20240903	153900	3141930690	15660	15660	15660	15660	0
288	20240903	153800	3141930690	15660	15660	15660	15660	0
289	20240903	153700	3141930690	15660	15660	15660	15660	0
290	20240903	153600	3141930690	15660	15660	15660	15660	0
291	20240903	153500	3141930690	15660	15660	15660	15660	0
292	20240903	153400	3141930690	15660	15660	15660	15660	0
293	20240903	153300	3141930690	15660	15660	15660	15660	0
294	20240903	153200	3141930690	15660	15660	15660	15660	0
295	20240903	153100	3141930690	15660	15660	15660	15660	0
296	20240903	153000	3141930690	15660	15660	15660	15660	3592
297	20240903	152900	3085679970	15660	15660	15660	15660	0
298	20240903	152800	3085679970	15660	15660	15660	15660	0
299	20240903	152700	3085679970	15660	15660	15660	15660	0
300	20240903	152600	3085679970	15660	15660	15660	15660	0
301	20240903	152500	3085679970	15660	15660	15660	15660	0
302	20240903	152400	3085679970	15660	15660	15660	15660	0
303	20240903	152300	3085679970	15660	15660	15660	15660	0
304	20240903	152200	3085679970	15660	15660	15660	15660	0
305	20240903	152100	3085679970	15660	15660	15660	15660	0
306	20240903	152000	3085679970	15660	15660	15660	15660	0
307	20240903	151900	3085679970	15660	15680	15700	15660	1384
308	20240903	151800	3063981980	15690	15690	15700	15690	299
309	20240903	151700	3059290590	15690	15690	15700	15690	292
310	20240903	151600	3054707230	15680	15680	15680	15680	31
311	20240903	151500	3054221150	15680	15720	15720	15670	61
312	20240903	151400	3053264590	15720	15720	15720	15720	1
313	20240903	151300	3053248870	15720	15690	15720	15690	50
314	20240903	151200	3052463020	15690	15670	15720	15660	218
315	20240903	151100	3049048500	15660	15670	15670	15660	141
316	20240903	151000	3046839800	15660	15670	15740	15660	121
317	20240903	150900	3044942230	15670	15740	15740	15660	517
318	20240903	150800	3036834450	15740	15710	15740	15710	57
319	20240903	150700	3035938590	15710	15710	15740	15700	148
320	20240903	150600	3033611330	15700	15700	15700	15700	0
321	20240903	150500	3033611330	15700	15700	15700	15700	10
322	20240903	150400	3033454330	15700	15700	15700	15700	40
323	20240903	150300	3032826330	15780	15670	15780	15670	585
324	20240903	150200	3023642960	15680	15690	15690	15680	58
325	20240903	150100	3022733220	15700	15700	15700	15700	392
326	20240903	150000	3016578820	15700	15680	15700	15650	1963
327	20240903	145900	2985838610	15690	15690	15690	15680	1207
328	20240903	145800	2966910270	15690	15700	15700	15690	447
329	20240903	145700	2959896570	15700	15710	15710	15700	609
330	20240903	145600	2950333500	15710	15710	15710	15710	76
331	20240903	145500	2949139540	15710	15750	15750	15710	1301
332	20240903	145400	2928684240	15780	15750	15780	15740	97
333	20240903	145300	2927157000	15760	15770	15770	15760	125
334	20240903	145200	2925186500	15770	15780	15780	15770	191
335	20240903	145100	2922172780	15780	15790	15790	15780	259
336	20240903	145000	2918084870	15780	15760	15780	15760	242
337	20240903	144900	2914266450	15780	15800	15800	15780	408
338	20240903	144800	2907824180	15800	15850	15850	15800	374
339	20240903	144700	2901903270	15850	15780	15850	15780	1128
340	20240903	144600	2884088560	15740	15740	15740	15740	0
341	20240903	144500	2884088560	15740	15740	15740	15740	2
342	20240903	144400	2884057080	15780	15780	15780	15780	2
343	20240903	144300	2884025520	15740	15760	15780	15740	127
344	20240903	144200	2882021930	15750	15730	15750	15730	733
345	20240903	144100	2870478670	15740	15740	15740	15740	0
346	20240903	144000	2870478670	15740	15720	15740	15720	140
347	20240903	143900	2868275870	15740	15740	15740	15740	11
348	20240903	143800	2868102730	15750	15720	15750	15720	150
349	20240903	143700	2865740530	15720	15720	15720	15720	0
350	20240903	143600	2865740530	15720	15720	15720	15720	40
351	20240903	143500	2865111730	15750	15750	15750	15700	237
352	20240903	143400	2861387200	15730	15740	15740	15730	27
353	20240903	143300	2860962230	15720	15720	15720	15720	0
354	20240903	143200	2860962230	15720	15720	15720	15720	0
355	20240903	143100	2860962230	15720	15730	15730	15720	9
356	20240903	143000	2860820670	15750	15750	15750	15750	0
357	20240903	142900	2860820670	15750	15740	15750	15700	112
358	20240903	142800	2859060400	15740	15690	15740	15690	1245
359	20240903	142700	2839516350	15680	15690	15690	15680	114
360	20240903	142600	2837728780	15690	15690	15690	15680	328
361	20240903	142500	2832583990	15690	15690	15690	15690	388
362	20240903	142400	2826496270	15700	15700	15700	15690	296
363	20240903	142300	2821850570	15720	15710	15720	15700	679
364	20240903	142200	2811190040	15700	15710	15710	15700	151
365	20240903	142100	2808819200	15710	15700	15710	15700	157
366	20240903	142000	2806354180	15700	15690	15730	15690	190
367	20240903	141900	2803369820	15690	15700	15700	15690	151
368	20240903	141800	2801000380	15690	15690	15690	15690	143
369	20240903	141700	2798756710	15680	15700	15710	15680	1838
370	20240903	141600	2769921470	15700	15710	15710	15700	136
371	20240903	141500	2767785110	15720	15720	15720	15720	742
372	20240903	141400	2756120870	15730	15730	15730	15720	780
373	20240903	141300	2743853020	15730	15740	15740	15730	150
374	20240903	141200	2741493010	15740	15750	15750	15740	279
375	20240903	141100	2737101290	15740	15770	15770	15740	701
376	20240903	141000	2726067490	15730	15740	15740	15730	152
377	20240903	140900	2723676420	15740	15740	15740	15730	176
378	20240903	140800	2720906730	15740	15770	15770	15740	153
379	20240903	140700	2718498440	15740	15750	15750	15740	162
380	20240903	140600	2715948300	15770	15770	15770	15740	151
381	20240903	140500	2713570840	15750	15750	15750	15740	167
382	20240903	140400	2710941790	15740	15740	15740	15740	211
383	20240903	140300	2707620650	15740	15740	15740	15740	168
384	20240903	140200	2704976330	15740	15760	15760	15740	786
385	20240903	140100	2692598480	15760	15770	15770	15760	140
386	20240903	140000	2690392030	15760	15800	15800	15760	148
387	20240903	135900	2688059010	15760	15770	15770	15760	261
388	20240903	135800	2683944750	15770	15770	15770	15770	45
389	20240903	135700	2683235100	15760	15770	15770	15760	229
390	20240903	135600	2679626010	15770	15780	15780	15760	475
391	20240903	135500	2672136390	15780	15810	15810	15780	418
392	20240903	135400	2665538050	15820	15820	15820	15820	38
393	20240903	135300	2664936890	15820	15820	15870	15820	298
394	20240903	135200	2660222130	15870	15830	15870	15820	191
395	20240903	135100	2657199540	15820	15830	15830	15820	155
396	20240903	135000	2654747080	15820	15850	15850	15820	155
397	20240903	134900	2652294150	15850	15850	15850	15850	146
398	20240903	134800	2649980050	15850	15870	15880	15850	166
399	20240903	134700	2647348340	15910	15910	15910	15900	335
400	20240903	134600	2642020580	15920	15950	15950	15920	910
401	20240903	134500	2627518520	15950	15950	15950	15950	116
402	20240903	134400	2625668320	15960	15960	15980	15960	337
403	20240903	134300	2620289750	15960	15900	15960	15900	759
404	20240903	134200	2608206890	15920	15860	15920	15840	444
405	20240903	134100	2601151940	15870	15830	15870	15820	164
406	20240903	134000	2598557100	15880	15800	15880	15800	387
407	20240903	133900	2592440730	15890	15900	15900	15790	158
408	20240903	133800	2589945560	15790	15820	15820	15790	86
409	20240903	133700	2588586260	15790	15790	15790	15790	0
410	20240903	133600	2588586260	15790	15820	15930	15790	1148
411	20240903	133500	2570339750	15810	15890	15890	15810	113
412	20240903	133400	2568551830	15990	15990	15990	15990	0
413	20240903	133300	2568551830	15990	15910	15990	15900	4209
414	20240903	133200	2501446400	15910	15790	15910	15790	1003
415	20240903	133100	2485576360	15700	15720	15720	15700	151
416	20240903	133000	2483205020	15700	15700	15700	15700	146
417	20240903	132900	2480912820	15700	15710	15710	15700	170
418	20240903	132800	2478243570	15700	15710	15710	15700	165
419	20240903	132700	2475652840	15700	15730	15730	15700	298
420	20240903	132600	2470973890	15720	15700	15720	15700	24
421	20240903	132500	2470597010	15700	15700	15700	15700	301
422	20240903	132400	2465871310	15700	15710	15800	15700	295
423	20240903	132300	2461238040	15710	15700	15710	15700	161
424	20240903	132200	2458710330	15700	15720	15720	15700	141
425	20240903	132100	2456495750	15710	15790	15800	15710	1638
426	20240903	132000	2430707400	15760	15770	15770	15760	147
427	20240903	131900	2428390430	15760	15760	15760	15760	139
428	20240903	131800	2426199790	15760	15820	15820	15760	352
429	20240903	131700	2420639580	15770	15780	15780	15770	139
430	20240903	131600	2418446990	15770	15770	15770	15770	149
431	20240903	131500	2416097260	15760	15760	15760	15760	166
432	20240903	131400	2413481100	15760	15760	15770	15760	175
433	20240903	131300	2410722840	15760	15760	15830	15760	160
434	20240903	131200	2408201170	15760	15780	15780	15760	150
435	20240903	131100	2405836610	15760	15820	15820	15760	148
436	20240903	131000	2403501830	15800	15760	15800	15760	1266
437	20240903	130900	2383504490	15770	15800	15830	15760	169
438	20240903	130800	2380835810	15760	15760	15760	15760	154
439	20240903	130700	2378408770	15760	15840	15840	15760	160
440	20240903	130600	2375885770	15760	15750	15760	15750	377
441	20240903	130500	2369947310	15750	15720	15750	15710	408
442	20240903	130400	2363528690	15750	15720	15750	15700	338
443	20240903	130300	2358220440	15720	15720	15720	15720	158
444	20240903	130200	2355736680	15710	15710	15710	15710	65
445	20240903	130100	2354715530	15720	15730	15760	15720	222
446	20240903	130000	2351225420	15730	15760	15760	15720	157
447	20240903	125900	2348756060	15760	15730	15760	15730	165
448	20240903	125800	2346160540	15740	15740	15740	15740	143
449	20240903	125700	2343909720	15730	15730	15730	15730	144
450	20240903	125600	2341644600	15760	15760	15760	15730	141
451	20240903	125500	2339426610	15730	15740	15740	15730	173
452	20240903	125400	2336705070	15760	15740	15760	15730	324
453	20240903	125300	2331607460	15750	15760	15760	15750	27
454	20240903	125200	2331182200	15740	15770	15770	15740	180
455	20240903	125100	2328348700	15780	15750	15780	15740	152
456	20240903	125000	2325955880	15740	15740	15740	15740	151
457	20240903	124900	2323579140	15790	15780	15790	15740	138
458	20240903	124800	2321405780	15790	15790	15790	15780	182
459	20240903	124700	2318533790	15790	15780	15790	15730	353
460	20240903	124600	2312970840	15790	15740	15790	15730	154
461	20240903	124500	2310548110	15810	15750	15810	15730	249
462	20240903	124400	2306628380	15830	15750	15830	15730	143
463	20240903	124300	2304378830	15880	15800	15880	15750	872
464	20240903	124200	2290615770	15900	15900	15900	15900	0
465	20240903	124100	2290615770	15900	15900	15900	15900	4
466	20240903	124000	2290552170	15930	15740	15930	15730	1341
467	20240903	123900	2269318280	15730	15730	15730	15730	1189
468	20240903	123800	2250615310	15730	15740	15750	15730	565
469	20240903	123700	2241726300	15740	15740	15740	15740	153
470	20240903	123600	2239318080	15740	15740	15800	15740	183
471	20240903	123500	2236437540	15740	15720	15740	15710	424
472	20240903	123400	2229766700	15840	15750	15840	15710	968
473	20240903	123300	2214506690	15730	15810	15810	15730	1000
474	20240903	123200	2198746240	15810	15810	15810	15810	492
475	20240903	123100	2190967720	15840	15850	15940	15840	490
476	20240903	123000	2183203110	15950	15950	15950	15950	200
477	20240903	122900	2180013110	15960	15920	15960	15830	2184
478	20240903	122800	2145284630	15930	15890	15930	15890	700
479	20240903	122700	2134148280	15890	15820	15890	15820	202
480	20240903	122600	2130944950	15830	15660	15830	15650	3239
481	20240903	122500	2079733720	15700	15730	15730	15660	638
482	20240903	122400	2069708340	15660	15680	15680	15660	163
483	20240903	122300	2067155040	15660	15740	15770	15660	1003
484	20240903	122200	2051382420	15770	15750	15780	15750	160
485	20240903	122100	2048860570	15780	15660	15780	15660	839
486	20240903	122000	2035677760	15660	15710	15710	15660	170
487	20240903	121900	2033014610	15710	15690	15710	15660	154
488	20240903	121800	2030600150	15680	15680	15680	15680	86
489	20240903	121700	2029251670	15680	15670	15880	15660	859
490	20240903	121600	2015760920	15640	15670	15670	15640	146
491	20240903	121500	2013476390	15650	15630	15650	15630	195
492	20240903	121400	2010427070	15630	15630	15640	15630	204
493	20240903	121300	2007238290	15630	15640	15640	15630	268
494	20240903	121200	2003047450	15670	15660	15670	15640	2597
495	20240903	121100	1962413320	15680	15660	15680	15650	1556
496	20240903	121000	1938046890	15670	15670	15700	15670	195
497	20240903	120900	1934988120	15670	15700	15700	15660	387
498	20240903	120800	1928925230	15710	15700	15760	15670	174
499	20240903	120700	1926197240	15680	15670	15700	15660	362
500	20240903	120600	1920521310	15700	15670	15700	15670	135
501	20240903	120500	1918405500	15670	15680	15700	15670	298
502	20240903	120400	1913734280	15680	15680	15680	15660	262
503	20240903	120300	1909629120	15680	15680	15680	15680	1
504	20240903	120200	1909613440	15660	15680	15680	15660	197
505	20240903	120100	1906527780	15660	15670	15680	15660	1684
506	20240903	120000	1880136950	15670	15680	15680	15670	258
507	20240903	115900	1876092850	15680	15700	15700	15680	320
508	20240903	115800	1871075150	15700	15690	15700	15680	705
509	20240903	115700	1860018360	15690	15700	15700	15690	121
510	20240903	115600	1858119360	15700	15730	15730	15700	682
511	20240903	115500	1847403830	15730	15700	15730	15690	299
512	20240903	115400	1842709880	15690	15690	15690	15690	1
513	20240903	115300	1842694190	15680	15720	15730	15680	340
514	20240903	115200	1837354770	15720	15690	15720	15680	216
515	20240903	115100	1833965690	15680	15680	15680	15680	147
516	20240903	115000	1831660730	15690	15690	15690	15690	25
517	20240903	114900	1831268480	15670	15680	15680	15670	490
518	20240903	114800	1823585500	15680	15680	15680	15670	216
519	20240903	114700	1820200400	15670	15670	15670	15660	444
520	20240903	114600	1813244750	15680	15680	15680	15680	21
521	20240903	114500	1812915470	15670	15680	15680	15670	244
522	20240903	114400	1809091170	15670	15670	15670	15670	277
523	20240903	114300	1804750580	15680	15670	15680	15670	70
524	20240903	114200	1803653430	15670	15680	15680	15670	147
525	20240903	114100	1801349740	15670	15710	15710	15670	1156
526	20240903	114000	1783205890	15700	15710	15730	15700	231
527	20240903	113900	1779578760	15700	15770	15770	15700	1198
528	20240903	113800	1760759440	15770	15710	15770	15710	200
529	20240903	113700	1757616530	15710	15780	15780	15710	8479
530	20240903	113600	1624083300	15780	15790	15790	15780	443
531	20240903	113500	1617092500	15780	15790	15790	15780	904
532	20240903	113400	1602822350	15790	15800	15800	15790	505
533	20240903	113300	1594847670	15800	15800	15800	15790	663
534	20240903	113200	1584374300	15800	15810	15820	15800	722
535	20240903	113100	1572965610	15820	15850	15850	15820	569
536	20240903	113000	1563964000	15810	15820	15820	15810	318
537	20240903	112900	1558934040	15820	15820	15820	15820	241
538	20240903	112800	1555121420	15830	15830	15830	15830	26
539	20240903	112700	1554709840	15820	15830	15830	15820	209
540	20240903	112600	1551403090	15820	15820	15820	15820	0
541	20240903	112500	1551403090	15820	15830	15830	15820	187
542	20240903	112400	1548443970	15830	15850	15850	15830	139
543	20240903	112300	1546243560	15850	15850	15850	15830	381
544	20240903	112200	1540210770	15850	15870	15870	15840	824
545	20240903	112100	1527156380	15870	15850	15870	15840	225
546	20240903	112000	1523591670	15850	15850	15850	15850	73
547	20240903	111900	1522434620	15830	15830	15830	15830	170
548	20240903	111800	1519743520	15850	15850	15850	15850	170
549	20240903	111700	1517049020	15850	15860	15860	15850	686
550	20240903	111600	1506175660	15860	15830	15860	15830	267
551	20240903	111500	1501943720	15820	15820	15820	15820	149
552	20240903	111400	1499586540	15820	15850	15850	15820	236
553	20240903	111300	1495849220	15850	15850	15850	15820	162
554	20240903	111200	1493285710	15820	15830	15850	15820	167
555	20240903	111100	1490643050	15850	15810	15850	15810	144
556	20240903	111000	1488366330	15810	15820	15820	15810	110
557	20240903	110900	1486627130	15850	15880	15880	15850	236
558	20240903	110800	1482886250	15880	15800	15880	15800	463
559	20240903	110700	1475556570	15790	15800	15800	15790	167
560	20240903	110600	1472919380	15790	15840	15840	15790	163
561	20240903	110500	1470345260	15790	15800	15800	15790	152
562	20240903	110400	1467944930	15790	15810	15810	15790	2567
563	20240903	110300	1427401930	15800	15840	15840	15800	168
564	20240903	110200	1424746930	15840	15810	15840	15800	164
565	20240903	110100	1422153890	15800	15790	15800	15790	349
566	20240903	110000	1416641780	15790	15840	15840	15790	163
567	20240903	105900	1414065690	15800	15820	15820	15800	153
568	20240903	105800	1411647560	15810	15810	15810	15810	91
569	20240903	105700	1410208850	15830	15800	15830	15800	474
570	20240903	105600	1402710050	15790	15800	15820	15780	300
571	20240903	105500	1397973120	15800	15800	15800	15790	148
572	20240903	105400	1395636050	15790	15790	15820	15790	445
573	20240903	105300	1388609310	15780	15790	15790	15780	138
574	20240903	105200	1386430890	15780	15780	15780	15780	154
575	20240903	105100	1384000770	15780	15800	15800	15770	215
576	20240903	105000	1380607210	15790	15780	15790	15780	663
577	20240903	104900	1370144760	15780	15790	15790	15780	1144
578	20240903	104800	1352092300	15790	15810	15810	15790	1341
579	20240903	104700	1330907900	15800	15810	15810	15800	362
580	20240903	104600	1325188240	15810	15810	15810	15800	184
581	20240903	104500	1322280750	15800	15810	15810	15800	1739
582	20240903	104400	1294797930	15810	15810	15810	15810	681
583	20240903	104300	1284031320	15820	15820	15830	15820	996
584	20240903	104200	1268274260	15820	15830	15830	15820	175
585	20240903	104100	1265504660	15820	15830	15900	15820	455
586	20240903	104000	1258301080	15830	15850	15850	15830	1633
587	20240903	103900	1232441220	15840	15860	15860	15840	152
588	20240903	103800	1230031970	15920	15850	15920	15850	207
589	20240903	103700	1226750950	15930	15860	15930	15850	168
590	20240903	103600	1224087750	15930	15860	15930	15850	655
591	20240903	103500	1213705270	15930	15860	15930	15860	279
592	20240903	103400	1209279980	15860	15870	15930	15850	3937
593	20240903	103300	1146867240	15870	15870	15870	15860	393
594	20240903	103200	1140631750	15870	15870	15870	15870	1356
595	20240903	103100	1119112030	15940	15870	15940	15860	549
596	20240903	103000	1110403940	15870	15880	15880	15870	2012
597	20240903	102900	1078466970	15890	15900	15900	15880	641
598	20240903	102800	1068281430	15900	15890	15900	15890	388
599	20240903	102700	1062115850	15890	15900	15900	15890	150
600	20240903	102600	1059731920	15900	15910	15910	15900	933
601	20240903	102500	1044895460	15910	15920	15920	15910	110
602	20240903	102400	1043145060	15910	15970	15970	15910	402
603	20240903	102300	1036748560	15930	15930	15930	15930	159
604	20240903	102200	1034215690	15910	15910	15910	15900	570
605	20240903	102100	1025148540	15910	15900	15910	15900	181
606	20240903	102000	1022270180	15900	15940	15940	15900	2013
607	20240903	101900	990239280	15930	15950	15970	15930	556
608	20240903	101800	981372570	15950	15970	15970	15950	478
609	20240903	101700	973743560	15970	15980	15980	15970	140
610	20240903	101600	971507550	15970	15990	15990	15970	148
611	20240903	101500	969142800	15980	15980	15990	15980	489
612	20240903	101400	961328470	15990	16010	16020	15990	380
613	20240903	101300	955247270	16010	16000	16010	16000	167
614	20240903	101200	952575170	16010	16000	16010	16000	152
615	20240903	101100	950143110	16010	16000	16010	16000	416
616	20240903	101000	943486840	16000	16010	16010	16000	147
617	20240903	100900	941134790	16010	16010	16020	16000	409
618	20240903	100800	934587970	16010	16050	16050	16010	434
619	20240903	100700	927638550	16050	16010	16060	15980	368
620	20240903	100600	921745840	16010	15990	16010	15970	276
621	20240903	100500	917335280	15990	15980	16010	15980	107
622	20240903	100400	915624730	15970	15940	15970	15920	318
623	20240903	100300	910555690	15910	15900	15940	15900	186
624	20240903	100200	907594070	15940	15920	15940	15890	404
625	20240903	100100	901161330	15900	15940	15940	15890	898
626	20240903	100000	886882420	15940	15910	15940	15870	1664
627	20240903	095900	860437020	15940	15900	15940	15880	299
628	20240903	095800	855683790	15890	15930	15930	15890	2048
629	20240903	095700	823104380	15920	15960	15960	15920	406
630	20240903	095600	816634220	15940	15940	15940	15940	573
631	20240903	095500	807500600	15900	15950	15960	15900	5053
632	20240903	095400	726962480	15960	16000	16000	15950	1715
633	20240903	095300	699593680	15960	15970	15970	15950	399
634	20240903	095200	693225410	15960	15960	16000	15960	245
635	20240903	095100	689314920	15950	15970	15980	15950	929
636	20240903	095000	674484910	15960	16000	16000	15960	715
637	20240903	094900	663046840	15950	16010	16010	15950	2308
638	20240903	094800	626136010	16020	16060	16060	16020	2340
639	20240903	094700	588584080	16060	16090	16090	16050	1405
640	20240903	094600	565999810	16090	16090	16100	16090	153
641	20240903	094500	563537110	16090	16090	16140	16080	318
642	20240903	094400	558420210	16090	16140	16140	16090	62
643	20240903	094300	557422580	16080	16140	16140	16070	1417
644	20240903	094200	534610940	16140	16200	16200	16120	2580
645	20240903	094100	492928130	16190	16220	16230	16190	2292
646	20240903	094000	455771460	16220	16210	16220	16210	553
647	20240903	093900	446803510	16210	16250	16250	16210	2739
648	20240903	093800	402325460	16250	16290	16290	16250	2520
649	20240903	093700	361355050	16290	16310	16310	16290	261
650	20240903	093600	357101650	16300	16380	16390	16300	210
651	20240903	093500	353674080	16280	16290	16290	16280	263
652	20240903	093400	349391990	16290	16380	16380	16290	259
653	20240903	093300	345163820	16290	16290	16290	16280	289
654	20240903	093200	340457290	16400	16290	16400	16280	636
655	20240903	093100	330079520	16280	16290	16290	16280	104
656	20240903	093000	328385670	16280	16330	16410	16280	1230
657	20240903	092900	308238990	16240	16250	16250	16240	349
658	20240903	092800	302570980	16240	16270	16270	16240	260
659	20240903	092700	298346150	16330	16270	16330	16260	155
660	20240903	092600	295825700	16250	16320	16330	16250	369
661	20240903	092500	289820260	16250	16260	16260	16250	155
662	20240903	092400	287301480	16240	16310	16310	16240	3046
663	20240903	092300	237744460	16290	16300	16300	16290	425
664	20240903	092200	230819130	16300	16330	16330	16300	986
665	20240903	092100	214734200	16330	16410	16410	16330	156
666	20240903	092000	212184550	16410	16340	16410	16330	113
667	20240903	091900	210338180	16330	16400	16410	16330	1290
668	20240903	091800	189193750	16400	16400	16400	16300	163
669	20240903	091700	186536650	16270	16300	16300	16270	298
670	20240903	091600	181685420	16300	16430	16430	16300	905
671	20240903	091500	166876010	16430	16390	16430	16350	516
672	20240903	091400	158419700	16320	16340	16340	16320	146
673	20240903	091300	156035420	16320	16340	16340	16320	201
674	20240903	091200	152753160	16320	16330	16390	16320	1041
675	20240903	091100	135736930	16250	16330	16330	16250	522
676	20240903	091000	127222030	16330	16350	16400	16330	417
677	20240903	090900	120403750	16350	16250	16400	16240	523
678	20240903	090800	111869590	16330	16330	16330	16330	0
679	20240903	090700	111869590	16330	16240	16330	16230	564
680	20240903	090600	102689870	16230	16300	16300	16230	549
681	20240903	090500	93771360	16240	16230	16250	16230	1058
682	20240903	090400	76599640	16230	16240	16240	16230	1986
683	20240903	090300	44366580	16340	16220	16340	16220	136
684	20240903	090200	42160540	16330	16190	16360	16190	499
685	20240903	090100	34039890	16190	16180	16300	16150	422
686	20240903	090000	27212250	16170	16150	16300	16150	1683