KissMeData/123860/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	201300	1359850930	19200	19200	19200	19200	503
3	20240906	201200	1359850930	19200	19200	19200	19200	0
4	20240906	201100	1359850930	19200	19200	19200	19200	0
5	20240906	201000	1359850930	19200	19200	19200	19200	0
6	20240906	200900	1359850930	19200	19200	19200	19200	0
7	20240906	200800	1359850930	19200	19200	19200	19200	0
8	20240906	200700	1359850930	19200	19200	19200	19200	0
9	20240906	200600	1359850930	19200	19200	19200	19200	0
10	20240906	200500	1359850930	19200	19200	19200	19200	0
11	20240906	200400	1359850930	19200	19200	19200	19200	0
12	20240906	200300	1359850930	19200	19200	19200	19200	0
13	20240906	200200	1359850930	19200	19200	19200	19200	0
14	20240906	200100	1359850930	19200	19200	19200	19200	0
15	20240906	200000	1359850930	19200	19200	19200	19200	0
16	20240906	195900	1359850930	19200	19200	19200	19200	0
17	20240906	195800	1359850930	19200	19200	19200	19200	0
18	20240906	195700	1359850930	19200	19200	19200	19200	0
19	20240906	195600	1359850930	19200	19200	19200	19200	0
20	20240906	195500	1359850930	19200	19200	19200	19200	0
21	20240906	195400	1359850930	19200	19200	19200	19200	0
22	20240906	195300	1359850930	19200	19200	19200	19200	0
23	20240906	195200	1359850930	19200	19200	19200	19200	0
24	20240906	195100	1359850930	19200	19200	19200	19200	0
25	20240906	195000	1359850930	19200	19200	19200	19200	0
26	20240906	194900	1359850930	19200	19200	19200	19200	0
27	20240906	194800	1359850930	19200	19200	19200	19200	0
28	20240906	194700	1359850930	19200	19200	19200	19200	0
29	20240906	194600	1359850930	19200	19200	19200	19200	0
30	20240906	194500	1359850930	19200	19200	19200	19200	0
31	20240906	194400	1359850930	19200	19200	19200	19200	0
32	20240906	194300	1359850930	19200	19200	19200	19200	503
33	20240906	194200	1359850930	19200	19200	19200	19200	0
34	20240906	194100	1359850930	19200	19200	19200	19200	0
35	20240906	194000	1359850930	19200	19200	19200	19200	0
36	20240906	193900	1359850930	19200	19200	19200	19200	0
37	20240906	193800	1359850930	19200	19200	19200	19200	0
38	20240906	193700	1359850930	19200	19200	19200	19200	0
39	20240906	193600	1359850930	19200	19200	19200	19200	0
40	20240906	193500	1359850930	19200	19200	19200	19200	0
41	20240906	193400	1359850930	19200	19200	19200	19200	0
42	20240906	193300	1359850930	19200	19200	19200	19200	0
43	20240906	193200	1359850930	19200	19200	19200	19200	0
44	20240906	193100	1359850930	19200	19200	19200	19200	0
45	20240906	193000	1359850930	19200	19200	19200	19200	0
46	20240906	192900	1359850930	19200	19200	19200	19200	0
47	20240906	192800	1359850930	19200	19200	19200	19200	0
48	20240906	192700	1359850930	19200	19200	19200	19200	0
49	20240906	192600	1359850930	19200	19200	19200	19200	0
50	20240906	192500	1359850930	19200	19200	19200	19200	0
51	20240906	192400	1359850930	19200	19200	19200	19200	0
52	20240906	192300	1359850930	19200	19200	19200	19200	0
53	20240906	192200	1359850930	19200	19200	19200	19200	0
54	20240906	192100	1359850930	19200	19200	19200	19200	0
55	20240906	192000	1359850930	19200	19200	19200	19200	0
56	20240906	191900	1359850930	19200	19200	19200	19200	0
57	20240906	191800	1359850930	19200	19200	19200	19200	0
58	20240906	191700	1359850930	19200	19200	19200	19200	0
59	20240906	191600	1359850930	19200	19200	19200	19200	0
60	20240906	191500	1359850930	19200	19200	19200	19200	0
61	20240906	191400	1359850930	19200	19200	19200	19200	0
62	20240906	191300	1359850930	19200	19200	19200	19200	503
63	20240906	191200	1359850930	19200	19200	19200	19200	0
64	20240906	191100	1359850930	19200	19200	19200	19200	0
65	20240906	191000	1359850930	19200	19200	19200	19200	0
66	20240906	190900	1359850930	19200	19200	19200	19200	0
67	20240906	190800	1359850930	19200	19200	19200	19200	0
68	20240906	190700	1359850930	19200	19200	19200	19200	0
69	20240906	190600	1359850930	19200	19200	19200	19200	0
70	20240906	190500	1359850930	19200	19200	19200	19200	0
71	20240906	190400	1359850930	19200	19200	19200	19200	0
72	20240906	190300	1359850930	19200	19200	19200	19200	0
73	20240906	190200	1359850930	19200	19200	19200	19200	0
74	20240906	190100	1359850930	19200	19200	19200	19200	0
75	20240906	190000	1359850930	19200	19200	19200	19200	0
76	20240906	185900	1359850930	19200	19200	19200	19200	0
77	20240906	185800	1359850930	19200	19200	19200	19200	0
78	20240906	185700	1359850930	19200	19200	19200	19200	0
79	20240906	185600	1359850930	19200	19200	19200	19200	0
80	20240906	185500	1359850930	19200	19200	19200	19200	0
81	20240906	185400	1359850930	19200	19200	19200	19200	0
82	20240906	185300	1359850930	19200	19200	19200	19200	0
83	20240906	185200	1359850930	19200	19200	19200	19200	0
84	20240906	185100	1359850930	19200	19200	19200	19200	0
85	20240906	185000	1359850930	19200	19200	19200	19200	0
86	20240906	184900	1359850930	19200	19200	19200	19200	0
87	20240906	184800	1359850930	19200	19200	19200	19200	0
88	20240906	184700	1359850930	19200	19200	19200	19200	0
89	20240906	184600	1359850930	19200	19200	19200	19200	0
90	20240906	184500	1359850930	19200	19200	19200	19200	0
91	20240906	184400	1359850930	19200	19200	19200	19200	0
92	20240906	184300	1359850930	19200	19200	19200	19200	503
93	20240906	184200	1359850930	19200	19200	19200	19200	0
94	20240906	184100	1359850930	19200	19200	19200	19200	0
95	20240906	184000	1359850930	19200	19200	19200	19200	0
96	20240906	183900	1359850930	19200	19200	19200	19200	0
97	20240906	183800	1359850930	19200	19200	19200	19200	0
98	20240906	183700	1359850930	19200	19200	19200	19200	0
99	20240906	183600	1359850930	19200	19200	19200	19200	0
100	20240906	183500	1359850930	19200	19200	19200	19200	0
101	20240906	183400	1359850930	19200	19200	19200	19200	0
102	20240906	183300	1359850930	19200	19200	19200	19200	0
103	20240906	183200	1359850930	19200	19200	19200	19200	0
104	20240906	183100	1359850930	19200	19200	19200	19200	0
105	20240906	183000	1359850930	19200	19200	19200	19200	0
106	20240906	182900	1359850930	19200	19200	19200	19200	0
107	20240906	182800	1359850930	19200	19200	19200	19200	0
108	20240906	182700	1359850930	19200	19200	19200	19200	0
109	20240906	182600	1359850930	19200	19200	19200	19200	0
110	20240906	182500	1359850930	19200	19200	19200	19200	0
111	20240906	182400	1359850930	19200	19200	19200	19200	0
112	20240906	182300	1359850930	19200	19200	19200	19200	0
113	20240906	182200	1359850930	19200	19200	19200	19200	0
114	20240906	182100	1359850930	19200	19200	19200	19200	0
115	20240906	182000	1359850930	19200	19200	19200	19200	0
116	20240906	181900	1359850930	19200	19200	19200	19200	0
117	20240906	181800	1359850930	19200	19200	19200	19200	0
118	20240906	181700	1359850930	19200	19200	19200	19200	0
119	20240906	181600	1359850930	19200	19200	19200	19200	0
120	20240906	181500	1359850930	19200	19200	19200	19200	0
121	20240906	181400	1359850930	19200	19200	19200	19200	0
122	20240906	181300	1359850930	19200	19200	19200	19200	503
123	20240906	181200	1359850930	19200	19200	19200	19200	0
124	20240906	181100	1359850930	19200	19200	19200	19200	0
125	20240906	181000	1359850930	19200	19200	19200	19200	0
126	20240906	180900	1359850930	19200	19200	19200	19200	0
127	20240906	180800	1359850930	19200	19200	19200	19200	0
128	20240906	180700	1359850930	19200	19200	19200	19200	0
129	20240906	180600	1359850930	19200	19200	19200	19200	0
130	20240906	180500	1359850930	19200	19200	19200	19200	0
131	20240906	180400	1359850930	19200	19200	19200	19200	0
132	20240906	180300	1359850930	19200	19200	19200	19200	0
133	20240906	180200	1359850930	19200	19200	19200	19200	0
134	20240906	180100	1359850930	19200	19200	19200	19200	0
135	20240906	180000	1359850930	19200	19200	19200	19200	0
136	20240906	175900	1359850930	19200	19200	19200	19200	0
137	20240906	175800	1359850930	19200	19200	19200	19200	0
138	20240906	175700	1359850930	19200	19200	19200	19200	0
139	20240906	175600	1359850930	19200	19200	19200	19200	0
140	20240906	175500	1359850930	19200	19200	19200	19200	0
141	20240906	175400	1359850930	19200	19200	19200	19200	0
142	20240906	175300	1359850930	19200	19200	19200	19200	0
143	20240906	175200	1359850930	19200	19200	19200	19200	0
144	20240906	175100	1359850930	19200	19200	19200	19200	0
145	20240906	175000	1359850930	19200	19200	19200	19200	0
146	20240906	174900	1359850930	19200	19200	19200	19200	0
147	20240906	174800	1359850930	19200	19200	19200	19200	0
148	20240906	174700	1359850930	19200	19200	19200	19200	0
149	20240906	174600	1359850930	19200	19200	19200	19200	0
150	20240906	174500	1359850930	19200	19200	19200	19200	0
151	20240906	174400	1359850930	19200	19200	19200	19200	0
152	20240906	174300	1359850930	19200	19200	19200	19200	503
153	20240906	174200	1359850930	19200	19200	19200	19200	0
154	20240906	174100	1359850930	19200	19200	19200	19200	0
155	20240906	174000	1359850930	19200	19200	19200	19200	0
156	20240906	173900	1359850930	19200	19200	19200	19200	0
157	20240906	173800	1359850930	19200	19200	19200	19200	0
158	20240906	173700	1359850930	19200	19200	19200	19200	0
159	20240906	173600	1359850930	19200	19200	19200	19200	0
160	20240906	173500	1359850930	19200	19200	19200	19200	0
161	20240906	173400	1359850930	19200	19200	19200	19200	0
162	20240906	173300	1359850930	19200	19200	19200	19200	0
163	20240906	173200	1359850930	19200	19200	19200	19200	0
164	20240906	173100	1359850930	19200	19200	19200	19200	0
165	20240906	173000	1359850930	19200	19200	19200	19200	0
166	20240906	172900	1359850930	19200	19200	19200	19200	0
167	20240906	172800	1359850930	19200	19200	19200	19200	0
168	20240906	172700	1359850930	19200	19200	19200	19200	0
169	20240906	172600	1359850930	19200	19200	19200	19200	0
170	20240906	172500	1359850930	19200	19200	19200	19200	0
171	20240906	172400	1359850930	19200	19200	19200	19200	0
172	20240906	172300	1359850930	19200	19200	19200	19200	0
173	20240906	172200	1359850930	19200	19200	19200	19200	0
174	20240906	172100	1359850930	19200	19200	19200	19200	0
175	20240906	172000	1359850930	19200	19200	19200	19200	0
176	20240906	171900	1359850930	19200	19200	19200	19200	0
177	20240906	171800	1359850930	19200	19200	19200	19200	0
178	20240906	171700	1359850930	19200	19200	19200	19200	0
179	20240906	171600	1359850930	19200	19200	19200	19200	0
180	20240906	171500	1359850930	19200	19200	19200	19200	0
181	20240906	171400	1359850930	19200	19200	19200	19200	0
182	20240906	171300	1359850930	19200	19200	19200	19200	503
183	20240906	171200	1359850930	19200	19200	19200	19200	0
184	20240906	171100	1359850930	19200	19200	19200	19200	0
185	20240906	171000	1359850930	19200	19200	19200	19200	0
186	20240906	170900	1359850930	19200	19200	19200	19200	0
187	20240906	170800	1359850930	19200	19200	19200	19200	0
188	20240906	170700	1359850930	19200	19200	19200	19200	0
189	20240906	170600	1359850930	19200	19200	19200	19200	0
190	20240906	170500	1359850930	19200	19200	19200	19200	0
191	20240906	170400	1359850930	19200	19200	19200	19200	0
192	20240906	170300	1359850930	19200	19200	19200	19200	0
193	20240906	170200	1359850930	19200	19200	19200	19200	0
194	20240906	170100	1359850930	19200	19200	19200	19200	0
195	20240906	170000	1359850930	19200	19200	19200	19200	0
196	20240906	165900	1359850930	19200	19200	19200	19200	0
197	20240906	165800	1359850930	19200	19200	19200	19200	0
198	20240906	165700	1359850930	19200	19200	19200	19200	0
199	20240906	165600	1359850930	19200	19200	19200	19200	0
200	20240906	165500	1359850930	19200	19200	19200	19200	0
201	20240906	165400	1359850930	19200	19200	19200	19200	0
202	20240906	165300	1359850930	19200	19200	19200	19200	0
203	20240906	165200	1359850930	19200	19200	19200	19200	0
204	20240906	165100	1359850930	19200	19200	19200	19200	0
205	20240906	165000	1359850930	19200	19200	19200	19200	0
206	20240906	164900	1359850930	19200	19200	19200	19200	0
207	20240906	164800	1359850930	19200	19200	19200	19200	0
208	20240906	164700	1359850930	19200	19200	19200	19200	0
209	20240906	164600	1359850930	19200	19200	19200	19200	0
210	20240906	164500	1359850930	19200	19200	19200	19200	0
211	20240906	164400	1359850930	19200	19200	19200	19200	0
212	20240906	164300	1359850930	19200	19200	19200	19200	503
213	20240906	164200	1359850930	19200	19200	19200	19200	0
214	20240906	164100	1359850930	19200	19200	19200	19200	0
215	20240906	164000	1359850930	19200	19200	19200	19200	0
216	20240906	163900	1359850930	19200	19200	19200	19200	0
217	20240906	163800	1359850930	19200	19200	19200	19200	0
218	20240906	163700	1359850930	19200	19200	19200	19200	0
219	20240906	163600	1359850930	19200	19200	19200	19200	0
220	20240906	163500	1359850930	19200	19200	19200	19200	0
221	20240906	163400	1359850930	19200	19200	19200	19200	0
222	20240906	163300	1359850930	19200	19200	19200	19200	0
223	20240906	163200	1359850930	19200	19200	19200	19200	0
224	20240906	163100	1359850930	19200	19200	19200	19200	0
225	20240906	163000	1359850930	19200	19200	19200	19200	0
226	20240906	162900	1359850930	19200	19200	19200	19200	0
227	20240906	162800	1359850930	19200	19200	19200	19200	0
228	20240906	162700	1359850930	19200	19200	19200	19200	0
229	20240906	162600	1359850930	19200	19200	19200	19200	0
230	20240906	162500	1359850930	19200	19200	19200	19200	0
231	20240906	162400	1359850930	19200	19200	19200	19200	0
232	20240906	162300	1359850930	19200	19200	19200	19200	0
233	20240906	162200	1359850930	19200	19200	19200	19200	0
234	20240906	162100	1359850930	19200	19200	19200	19200	0
235	20240906	162000	1359850930	19200	19200	19200	19200	0
236	20240906	161900	1359850930	19200	19200	19200	19200	0
237	20240906	161800	1359850930	19200	19200	19200	19200	0
238	20240906	161700	1359850930	19200	19200	19200	19200	0
239	20240906	161600	1359850930	19200	19200	19200	19200	0
240	20240906	161500	1359850930	19200	19200	19200	19200	0
241	20240906	161400	1359850930	19200	19200	19200	19200	0
242	20240906	161300	1359850930	19200	19200	19200	19200	503
243	20240906	161200	1359850930	19200	19200	19200	19200	0
244	20240906	161100	1359850930	19200	19200	19200	19200	0
245	20240906	161000	1359850930	19200	19200	19200	19200	0
246	20240906	160900	1359850930	19200	19200	19200	19200	0
247	20240906	160800	1359850930	19200	19200	19200	19200	0
248	20240906	160700	1359850930	19200	19200	19200	19200	0
249	20240906	160600	1359850930	19200	19200	19200	19200	0
250	20240906	160500	1359850930	19200	19200	19200	19200	0
251	20240906	160400	1359850930	19200	19200	19200	19200	0
252	20240906	160300	1359850930	19200	19200	19200	19200	0
253	20240906	160200	1359850930	19200	19200	19200	19200	0
254	20240906	160100	1359850930	19200	19200	19200	19200	0
255	20240906	160000	1359850930	19200	19200	19200	19200	0
256	20240906	155900	1359850930	19200	19200	19200	19200	0
257	20240906	155800	1359850930	19200	19200	19200	19200	0
258	20240906	155700	1359850930	19200	19200	19200	19200	0
259	20240906	155600	1359850930	19200	19200	19200	19200	0
260	20240906	155500	1359850930	19200	19200	19200	19200	0
261	20240906	155400	1359850930	19200	19200	19200	19200	0
262	20240906	155300	1359850930	19200	19200	19200	19200	0
263	20240906	155200	1359850930	19200	19200	19200	19200	0
264	20240906	155100	1359850930	19200	19200	19200	19200	0
265	20240906	155000	1359850930	19200	19200	19200	19200	0
266	20240906	154900	1359850930	19200	19200	19200	19200	0
267	20240906	154800	1359850930	19200	19200	19200	19200	0
268	20240906	154700	1359850930	19200	19200	19200	19200	0
269	20240906	154600	1359850930	19200	19200	19200	19200	0
270	20240906	154500	1359850930	19200	19200	19200	19200	0
271	20240906	154400	1359850930	19200	19200	19200	19200	0
272	20240906	154300	1359850930	19200	19200	19200	19200	503
273	20240906	154200	1359850930	19200	19200	19200	19200	0
274	20240906	154100	1359850930	19200	19200	19200	19200	0
275	20240906	154000	1359850930	19200	19200	19200	19200	0
276	20240906	153900	1359850930	19200	19200	19200	19200	0
277	20240906	153800	1359850930	19200	19200	19200	19200	0
278	20240906	153700	1359850930	19200	19200	19200	19200	0
279	20240906	153600	1359850930	19200	19200	19200	19200	0
280	20240906	153500	1359850930	19200	19200	19200	19200	0
281	20240906	153400	1359850930	19200	19200	19200	19200	0
282	20240906	153300	1359850930	19200	19200	19200	19200	0
283	20240906	153200	1359850930	19200	19200	19200	19200	0
284	20240906	153100	1359850930	19200	19200	19200	19200	0
285	20240906	153000	1359850930	19200	19200	19200	19200	503
286	20240906	152900	1350193330	19210	19210	19210	19210	0
287	20240906	152800	1350193330	19210	19210	19210	19210	0
288	20240906	152700	1350193330	19210	19210	19210	19210	0
289	20240906	152600	1350193330	19210	19210	19210	19210	0
290	20240906	152500	1350193330	19210	19210	19210	19210	0
291	20240906	152400	1350193330	19210	19210	19210	19210	0
292	20240906	152300	1350193330	19210	19210	19210	19210	0
293	20240906	152200	1350193330	19210	19210	19210	19210	0
294	20240906	152100	1350193330	19210	19210	19210	19210	0
295	20240906	152000	1350193330	19210	19210	19210	19210	0
296	20240906	151900	1350193330	19210	19210	19210	19180	3
297	20240906	151800	1350135730	19200	19200	19200	19170	373
298	20240906	151700	1342974270	19180	19180	19210	19180	121
299	20240906	151600	1340653270	19210	19200	19210	19180	43
300	20240906	151500	1339827700	19180	19210	19210	19180	74
301	20240906	151400	1338407500	19210	19190	19210	19190	33
302	20240906	151300	1337773610	19210	19210	19210	19210	31
303	20240906	151200	1337178100	19210	19210	19210	19210	30
304	20240906	151100	1336601800	19210	19210	19210	19210	31
305	20240906	151000	1336006290	19200	19200	19200	19200	32
306	20240906	150900	1335391890	19210	19210	19210	19210	135
307	20240906	150800	1332798540	19210	19200	19210	19200	87
308	20240906	150700	1331128130	19210	19200	19210	19200	4
309	20240906	150600	1331051320	19200	19200	19200	19200	1
310	20240906	150500	1331032120	19200	19200	19200	19200	30
311	20240906	150400	1330456120	19200	19180	19220	19160	60
312	20240906	150300	1329306260	19180	19180	19210	19180	316
313	20240906	150200	1323244480	19210	19170	19210	19170	147
314	20240906	150100	1320424610	19210	19210	19210	19170	131
315	20240906	150000	1317911630	19210	19210	19210	19210	35
316	20240906	145900	1317239280	19170	19180	19180	19170	101
317	20240906	145800	1315302490	19200	19210	19210	19180	41
318	20240906	145700	1314515070	19210	19190	19210	19170	131
319	20240906	145600	1312001380	19190	19190	19190	19190	50
320	20240906	145500	1311041880	19220	19220	19220	19220	30
321	20240906	145400	1310465280	19220	19190	19220	19190	80
322	20240906	145300	1308929180	19220	19220	19220	19220	30
323	20240906	145200	1308352580	19220	19220	19220	19220	59
324	20240906	145100	1307218600	19220	19190	19220	19190	36
325	20240906	145000	1306527730	19190	19220	19220	19190	111
326	20240906	144900	1304395810	19190	19150	19190	19150	110
327	20240906	144800	1302287530	19150	19150	19160	19150	32
328	20240906	144700	1301674450	19160	19160	19160	19160	1
329	20240906	144600	1301655290	19130	19150	19150	19130	84
330	20240906	144500	1300047730	19150	19150	19150	19150	136
331	20240906	144400	1297443330	19150	19150	19150	19150	50
332	20240906	144300	1296485830	19150	19150	19150	19150	0
333	20240906	144200	1296485830	19150	19150	19150	19150	20
334	20240906	144100	1296102830	19150	19150	19150	19150	83
335	20240906	144000	1294513380	19170	19170	19170	19170	13
336	20240906	143900	1294264170	19150	19150	19150	19150	2
337	20240906	143800	1294225870	19130	19150	19150	19130	91
338	20240906	143700	1292483820	19130	19140	19140	19130	43
339	20240906	143600	1291660930	19140	19140	19140	19140	1
340	20240906	143500	1291641790	19130	19130	19130	19130	11
341	20240906	143400	1291431360	19120	19130	19130	19120	150
342	20240906	143300	1288562360	19130	19120	19130	19120	81
343	20240906	143200	1287013040	19120	19120	19140	19120	200
344	20240906	143100	1283188440	19140	19120	19140	19120	81
345	20240906	143000	1281638500	19120	19140	19140	19120	31
346	20240906	142900	1281045180	19140	19140	19140	19140	1
347	20240906	142800	1281026040	19120	19120	19120	19120	13
348	20240906	142700	1280777480	19120	19130	19130	19120	413
349	20240906	142600	1272879570	19130	19140	19140	19130	175
350	20240906	142500	1269530270	19140	19150	19150	19140	13
351	20240906	142400	1269281440	19150	19150	19150	19150	241
352	20240906	142300	1264666290	19160	19160	19160	19160	219
353	20240906	142200	1260470250	19160	19170	19170	19160	300
354	20240906	142100	1254722170	19170	19180	19180	19170	160
355	20240906	142000	1251654370	19180	19170	19180	19170	51
356	20240906	141900	1250676430	19180	19180	19180	19180	172
357	20240906	141800	1247377470	19170	19170	19170	19170	117
358	20240906	141700	1245134580	19160	19160	19160	19160	24
359	20240906	141600	1244674740	19160	19160	19180	19160	105
360	20240906	141500	1242662840	19160	19180	19180	19160	6
361	20240906	141400	1242547860	19160	19170	19170	19160	60
362	20240906	141300	1241397950	19180	19170	19180	19170	47
363	20240906	141200	1240496780	19180	19170	19180	19170	42
364	20240906	141100	1239691550	19160	19160	19160	19160	0
365	20240906	141000	1239691550	19160	19160	19160	19160	12
366	20240906	140900	1239461630	19160	19150	19160	19150	135
367	20240906	140800	1236876360	19150	19150	19150	19150	208
368	20240906	140700	1232893160	19140	19150	19150	19140	73
369	20240906	140600	1231495310	19150	19180	19180	19150	1349
370	20240906	140500	1205626200	19190	19190	19190	19190	30
371	20240906	140400	1205050500	19190	19250	19250	19190	583
372	20240906	140300	1193854500	19250	19250	19250	19250	0
373	20240906	140200	1193854500	19250	19260	19260	19250	31
374	20240906	140100	1193257740	19200	19200	19200	19200	0
375	20240906	140000	1193257740	19200	19290	19290	19200	1250
376	20240906	135900	1169232530	19290	19290	19290	19290	68
377	20240906	135800	1167920810	19290	19280	19290	19280	30
378	20240906	135700	1167342210	19290	19270	19290	19270	43
379	20240906	135600	1166513120	19270	19270	19270	19270	30
380	20240906	135500	1165935020	19300	19300	19300	19300	57
381	20240906	135400	1164834920	19310	19310	19310	19310	60
382	20240906	135300	1163676320	19310	19310	19310	19300	50
383	20240906	135200	1162711060	19300	19300	19300	19290	30
384	20240906	135100	1162132160	19300	19290	19300	19290	68
385	20240906	135000	1160820160	19290	19280	19290	19280	31
386	20240906	134900	1160222420	19280	19280	19280	19280	10
387	20240906	134800	1160029620	19280	19250	19280	19250	166
388	20240906	134700	1156830970	19240	19240	19240	19240	62
389	20240906	134600	1155638090	19230	19260	19260	19230	225
390	20240906	134500	1151308610	19270	19270	19270	19270	8
391	20240906	134400	1151154450	19260	19260	19260	19260	24
392	20240906	134300	1150692210	19270	19270	19270	19260	59
393	20240906	134200	1149555570	19260	19260	19260	19260	0
394	20240906	134100	1149555570	19260	19260	19260	19260	24
395	20240906	134000	1149093330	19260	19260	19260	19260	30
396	20240906	133900	1148515530	19260	19260	19260	19260	40
397	20240906	133800	1147745130	19260	19260	19260	19260	62
398	20240906	133700	1146551010	19260	19270	19270	19260	11
399	20240906	133600	1146339140	19270	19270	19270	19270	29
400	20240906	133500	1145780310	19270	19260	19270	19260	54
401	20240906	133400	1144739970	19290	19290	19290	19290	60
402	20240906	133300	1143582570	19300	19240	19300	19240	417
403	20240906	133200	1135539460	19230	19230	19230	19230	24
404	20240906	133100	1135077940	19230	19230	19230	19230	29
405	20240906	133000	1134520270	19230	19230	19230	19230	0
406	20240906	132900	1134520270	19230	19230	19230	19230	24
407	20240906	132800	1134058750	19230	19230	19230	19230	29
408	20240906	132700	1133501080	19230	19230	19230	19230	0
409	20240906	132600	1133501080	19230	19230	19230	19230	25
410	20240906	132500	1133020330	19230	19240	19240	19230	34
411	20240906	132400	1132366270	19230	19220	19230	19220	39
412	20240906	132300	1131616510	19210	19210	19210	19210	20
413	20240906	132200	1131232310	19200	19200	19200	19200	10
414	20240906	132100	1131040310	19210	19210	19210	19210	0
415	20240906	132000	1131040310	19210	19170	19210	19170	1473
416	20240906	131900	1102764180	19180	19180	19180	19180	0
417	20240906	131800	1102764180	19180	19180	19180	19180	0
418	20240906	131700	1102764180	19180	19140	19180	19140	322
419	20240906	131600	1096592640	19120	19110	19120	19110	31
420	20240906	131500	1096000020	19110	19120	19120	19110	111
421	20240906	131400	1093877740	19130	19130	19130	19130	94
422	20240906	131300	1092079520	19130	19130	19130	19130	29
423	20240906	131200	1091524750	19140	19140	19140	19140	0
424	20240906	131100	1091524750	19140	19150	19150	19140	161
425	20240906	131000	1088443200	19140	19140	19140	19140	33
426	20240906	130900	1087811580	19140	19140	19140	19140	2
427	20240906	130800	1087773300	19140	19140	19140	19140	0
428	20240906	130700	1087773300	19140	19140	19140	19140	29
429	20240906	130600	1087218240	19150	19150	19150	19150	0
430	20240906	130500	1087218240	19150	19150	19150	19150	0
431	20240906	130400	1087218240	19150	19140	19150	19140	35
432	20240906	130300	1086548280	19140	19140	19140	19140	0
433	20240906	130200	1086548280	19140	19140	19140	19140	0
434	20240906	130100	1086548280	19140	19140	19140	19140	29
435	20240906	130000	1085993220	19140	19150	19160	19140	801
436	20240906	125900	1070654140	19150	19150	19150	19150	0
437	20240906	125800	1070654140	19150	19150	19150	19150	29
438	20240906	125700	1070098790	19160	19160	19160	19160	5
439	20240906	125600	1070002990	19150	19150	19150	19150	0
440	20240906	125500	1070002990	19150	19150	19150	19150	29
441	20240906	125400	1069447640	19160	19160	19160	19160	0
442	20240906	125300	1069447640	19160	19160	19160	19160	500
443	20240906	125200	1059867640	19150	19150	19150	19150	29
444	20240906	125100	1059312290	19150	19160	19160	19150	363
445	20240906	125000	1052360830	19160	19150	19160	19150	124
446	20240906	124900	1049985220	19160	19170	19170	19160	311
447	20240906	124800	1044025390	19180	19180	19180	19180	2
448	20240906	124700	1043987030	19180	19180	19180	19180	0
449	20240906	124600	1043987030	19180	19180	19180	19180	73
450	20240906	124500	1042586890	19180	19180	19180	19180	0
451	20240906	124400	1042586890	19180	19180	19180	19180	1
452	20240906	124300	1042567710	19180	19180	19180	19180	29
453	20240906	124200	1042011490	19180	19180	19180	19180	0
454	20240906	124100	1042011490	19180	19180	19180	19180	183
455	20240906	124000	1038501550	19170	19180	19180	19170	11
456	20240906	123900	1038290670	19180	19180	19180	19180	0
457	20240906	123800	1038290670	19180	19180	19180	19180	31
458	20240906	123700	1037696090	19170	19170	19170	19170	10
459	20240906	123600	1037504390	19180	19180	19180	19180	0
460	20240906	123500	1037504390	19180	19180	19180	19180	0
461	20240906	123400	1037504390	19180	19190	19190	19180	64
462	20240906	123300	1036276330	19180	19180	19180	19180	29
463	20240906	123200	1035720110	19180	19180	19180	19180	12
464	20240906	123100	1035489950	19180	19180	19180	19180	2
465	20240906	123000	1035451590	19190	19190	19190	19190	50
466	20240906	122900	1034492090	19190	19190	19190	19190	0
467	20240906	122800	1034492090	19190	19190	19200	19180	341
468	20240906	122700	1027946780	19190	19180	19190	19180	164
469	20240906	122600	1024801230	19180	19180	19180	19180	1
470	20240906	122500	1024782050	19180	19170	19180	19170	29
471	20240906	122400	1024225930	19180	19180	19180	19180	200
472	20240906	122300	1020389930	19180	19180	19180	19180	0
473	20240906	122200	1020389930	19180	19170	19180	19170	12
474	20240906	122100	1020159870	19170	19170	19170	19170	0
475	20240906	122000	1020159870	19170	19180	19180	19170	525
476	20240906	121900	1010090550	19170	19180	19180	19170	134
477	20240906	121800	1007521760	19180	19190	19190	19180	207
478	20240906	121700	1003550660	19190	19190	19190	19190	0
479	20240906	121600	1003550660	19190	19200	19200	19190	121
480	20240906	121500	1001227750	19200	19200	19200	19200	0
481	20240906	121400	1001227750	19200	19200	19200	19200	1
482	20240906	121300	1001208550	19210	19210	19210	19210	60
483	20240906	121200	1000055950	19230	19230	19230	19230	1
484	20240906	121100	1000036720	19210	19210	19210	19210	0
485	20240906	121000	1000036720	19210	19220	19220	19210	11
486	20240906	120900	999825310	19220	19220	19220	19220	1
487	20240906	120800	999806090	19240	19240	19240	19240	40
488	20240906	120700	999036490	19250	19250	19250	19250	1
489	20240906	120600	999017240	19230	19230	19260	19230	90
490	20240906	120500	997284850	19230	19220	19230	19220	173
491	20240906	120400	993959640	19210	19200	19210	19200	193
492	20240906	120300	990252400	19210	19210	19210	19210	10
493	20240906	120200	990060300	19200	19200	19200	19200	0
494	20240906	120100	990060300	19200	19200	19200	19200	29
495	20240906	120000	989503500	19200	19200	19200	19200	9
496	20240906	115900	989330700	19200	19210	19210	19200	43
497	20240906	115800	988505050	19220	19220	19220	19220	21
498	20240906	115700	988101430	19220	19220	19220	19220	38
499	20240906	115600	987371070	19220	19200	19220	19200	437
500	20240906	115500	978980180	19190	19190	19190	19190	10
501	20240906	115400	978788280	19210	19210	19210	19210	1
502	20240906	115300	978769070	19190	19190	19190	19190	37
503	20240906	115200	978059040	19190	19200	19200	19190	489
504	20240906	115100	968670380	19200	19200	19200	19200	0
505	20240906	115000	968670380	19200	19270	19270	19200	682
506	20240906	114900	955554750	19310	19310	19310	19310	0
507	20240906	114800	955554750	19310	19310	19310	19310	1
508	20240906	114700	955535440	19310	19310	19310	19310	0
509	20240906	114600	955535440	19310	19310	19310	19310	0
510	20240906	114500	955535440	19310	19310	19310	19310	0
511	20240906	114400	955535440	19310	19310	19310	19310	0
512	20240906	114300	955535440	19310	19310	19310	19310	0
513	20240906	114200	955535440	19310	19310	19310	19310	9
514	20240906	114100	955361650	19310	19310	19310	19310	1
515	20240906	114000	955342340	19290	19290	19290	19290	0
516	20240906	113900	955342340	19290	19290	19290	19290	216
517	20240906	113800	951175700	19330	19330	19330	19330	0
518	20240906	113700	951175700	19330	19330	19330	19330	0
519	20240906	113600	951175700	19330	19330	19330	19330	2
520	20240906	113500	951137040	19300	19300	19300	19300	0
521	20240906	113400	951137040	19300	19300	19300	19300	0
522	20240906	113300	951137040	19300	19300	19300	19300	156
523	20240906	113200	948126240	19310	19310	19310	19310	0
524	20240906	113100	948126240	19310	19310	19310	19310	0
525	20240906	113000	948126240	19310	19230	19310	19230	194
526	20240906	112900	944383140	19200	19340	19340	19200	7000
527	20240906	112800	809601240	19360	19360	19360	19360	136
528	20240906	112700	806968280	19340	19340	19340	19340	12
529	20240906	112600	806736200	19400	19400	19400	19400	6
530	20240906	112500	806619800	19400	19400	19400	19400	0
531	20240906	112400	806619800	19400	19480	19480	19400	257
532	20240906	112300	801620700	19480	19480	19480	19480	0
533	20240906	112200	801620700	19480	19480	19480	19480	50
534	20240906	112100	800646700	19470	19470	19470	19470	0
535	20240906	112000	800646700	19470	19470	19470	19470	74
536	20240906	111900	799205920	19470	19470	19470	19470	0
537	20240906	111800	799205920	19470	19470	19470	19470	0
538	20240906	111700	799205920	19470	19470	19470	19470	0
539	20240906	111600	799205920	19470	19470	19470	19470	0
540	20240906	111500	799205920	19470	19480	19480	19440	161
541	20240906	111400	796075850	19450	19450	19450	19450	0
542	20240906	111300	796075850	19450	19470	19470	19450	159
543	20240906	111200	792983220	19500	19500	19500	19500	0
544	20240906	111100	792983220	19500	19500	19500	19500	0
545	20240906	111000	792983220	19500	19500	19500	19500	0
546	20240906	110900	792983220	19500	19500	19500	19500	0
547	20240906	110800	792983220	19500	19540	19540	19490	315
548	20240906	110700	786835610	19570	19570	19570	19570	0
549	20240906	110600	786835610	19570	19570	19570	19570	0
550	20240906	110500	786835610	19570	19570	19570	19570	0
551	20240906	110400	786835610	19570	19570	19570	19570	0
552	20240906	110300	786835610	19570	19550	19570	19550	547
553	20240906	110200	776138630	19550	19490	19550	19490	12
554	20240906	110100	775904690	19520	19520	19520	19520	154
555	20240906	110000	772898610	19560	19530	19560	19530	155
556	20240906	105900	769871430	19540	19540	19540	19540	0
557	20240906	105800	769871430	19540	19540	19540	19540	0
558	20240906	105700	769871430	19540	19540	19540	19540	154
559	20240906	105600	766862270	19540	19580	19580	19540	302
560	20240906	105500	760956450	19560	19560	19560	19560	1
561	20240906	105400	760936890	19580	19580	19580	19580	186
562	20240906	105300	757295010	19590	19540	19600	19540	908
563	20240906	105200	739541190	19530	19490	19530	19490	197
564	20240906	105100	735694140	19500	19500	19500	19500	116
565	20240906	105000	733432140	19540	19540	19540	19540	871
566	20240906	104900	716412800	19420	19420	19420	19420	0
567	20240906	104800	716412800	19420	19420	19420	19420	71
568	20240906	104700	715033980	19410	19410	19410	19410	502
569	20240906	104600	705290160	19300	19300	19300	19300	0
570	20240906	104500	705290160	19300	19300	19300	19300	0
571	20240906	104400	705290160	19300	19300	19300	19300	0
572	20240906	104300	705290160	19300	19300	19300	19300	0
573	20240906	104200	705290160	19300	19300	19300	19300	156
574	20240906	104100	702279360	19350	19320	19350	19320	500
575	20240906	104000	692614710	19300	19300	19300	19300	0
576	20240906	103900	692614710	19300	19300	19300	19300	0
577	20240906	103800	692614710	19300	19300	19300	19300	156
578	20240906	103700	689603910	19300	19300	19300	19300	156
579	20240906	103600	686593110	19340	19340	19340	19340	5
580	20240906	103500	686496410	19220	19300	19300	19220	198
581	20240906	103400	682677940	19350	19350	19350	19350	0
582	20240906	103300	682677940	19350	19350	19350	19350	0
583	20240906	103200	682677940	19350	19300	19350	19300	5
584	20240906	103100	682581340	19380	19380	19380	19380	0
585	20240906	103000	682581340	19380	19380	19380	19380	0
586	20240906	102900	682581340	19380	19420	19420	19370	1353
587	20240906	102800	656370330	19380	19380	19380	19380	0
588	20240906	102700	656370330	19380	19380	19380	19380	276
589	20240906	102600	651021450	19360	19360	19360	19360	456
590	20240906	102500	642193290	19360	19360	19360	19360	0
591	20240906	102400	642193290	19360	19250	19360	19250	2
592	20240906	102300	642154680	19320	19240	19320	19240	2989
593	20240906	102200	584593260	19220	19220	19220	19220	0
594	20240906	102100	584593260	19220	19220	19220	19220	1
595	20240906	102000	584574040	19240	19240	19240	19240	0
596	20240906	101900	584574040	19240	19240	19240	19240	10
597	20240906	101800	584381640	19240	19240	19240	19240	3
598	20240906	101700	584323920	19210	19220	19220	19210	100
599	20240906	101600	582402870	19210	19210	19210	19210	28
600	20240906	101500	581864990	19220	19250	19250	19220	210
601	20240906	101400	577826260	19260	19260	19260	19260	0
602	20240906	101300	577826260	19260	19260	19260	19260	0
603	20240906	101200	577826260	19260	19260	19260	19260	0
604	20240906	101100	577826260	19260	19240	19260	19240	913
605	20240906	101000	560251820	19220	19220	19220	19220	1
606	20240906	100900	560232600	19250	19250	19250	19250	300
607	20240906	100800	554457600	19250	19250	19250	19250	1
608	20240906	100700	554438350	19260	19260	19260	19260	500
609	20240906	100600	544808350	19300	19300	19300	19300	2
610	20240906	100500	544769750	19300	19300	19300	19300	2
611	20240906	100400	544731150	19310	19310	19310	19310	0
612	20240906	100300	544731150	19310	19310	19310	19310	0
613	20240906	100200	544731150	19310	19310	19310	19310	151
614	20240906	100100	541815340	19330	19430	19430	19330	211
615	20240906	100000	537720650	19350	19470	19470	19350	93
616	20240906	095900	535918250	19430	19430	19430	19430	155
617	20240906	095800	532906600	19380	19400	19400	19380	520
618	20240906	095700	522818980	19400	19390	19400	19390	470
619	20240906	095600	513701630	19370	19300	19370	19300	740
620	20240906	095500	499389840	19270	19250	19270	19250	648
621	20240906	095400	486913840	19230	19230	19230	19230	0
622	20240906	095300	486913840	19230	19220	19230	19220	622
623	20240906	095200	474958360	19190	19200	19200	19190	100
624	20240906	095100	473038910	19200	19190	19220	19190	403
625	20240906	095000	465299290	19200	19220	19220	19200	1631
626	20240906	094900	433967940	19230	19230	19230	19230	33
627	20240906	094800	433333350	19220	19220	19220	19220	0
628	20240906	094700	433333350	19220	19240	19240	19220	125
629	20240906	094600	430929770	19250	19250	19250	19250	478
630	20240906	094500	421728270	19250	19300	19300	19250	383
631	20240906	094400	414344110	19300	19300	19300	19300	78
632	20240906	094300	412838710	19300	19300	19300	19300	0
633	20240906	094200	412838710	19300	19300	19300	19300	27
634	20240906	094100	412317610	19310	19300	19310	19300	54
635	20240906	094000	411275400	19300	19300	19300	19300	8
636	20240906	093900	411121000	19300	19320	19320	19300	571
637	20240906	093800	400100500	19320	19320	19320	19320	0
638	20240906	093700	400100500	19320	19320	19320	19320	1226
639	20240906	093600	376414180	19350	19390	19390	19350	1346
640	20240906	093500	350358900	19390	19390	19390	19390	32
641	20240906	093400	349738420	19390	19370	19390	19360	177
642	20240906	093300	346311660	19400	19400	19400	19400	0
643	20240906	093200	346311660	19400	19400	19400	19400	352
644	20240906	093100	339482860	19400	19410	19410	19400	655
645	20240906	093000	326770860	19410	19440	19440	19410	269
646	20240906	092900	321548850	19450	19450	19450	19450	213
647	20240906	092800	317406000	19450	19470	19470	19450	1255
648	20240906	092700	292993640	19540	19540	19540	19540	0
649	20240906	092600	292993640	19540	19460	19540	19460	28
650	20240906	092500	292448040	19510	19510	19510	19500	1792
651	20240906	092400	257491800	19520	19520	19530	19520	1667
652	20240906	092300	224947980	19530	19530	19530	19530	446
653	20240906	092200	216237600	19530	19550	19550	19530	458
654	20240906	092100	207287850	19550	19560	19590	19550	634
655	20240906	092000	194891060	19560	19600	19600	19560	791
656	20240906	091900	179411100	19600	19650	19650	19600	2401
657	20240906	091800	132277220	19660	19680	19680	19660	896
658	20240906	091700	114653530	19700	19710	19710	19700	605
659	20240906	091600	102734230	19770	19770	19770	19770	0
660	20240906	091500	102734230	19770	19770	19770	19770	152
661	20240906	091400	99729190	19810	19780	19810	19780	179
662	20240906	091300	96187760	19800	19800	19800	19800	152
663	20240906	091200	93178160	19820	19820	19820	19820	152
664	20240906	091100	90165520	19700	19700	19700	19700	0
665	20240906	091000	90165520	19700	19700	19700	19700	50
666	20240906	090900	89180520	19700	19700	19700	19700	0
667	20240906	090800	89180520	19700	19820	19820	19650	3408
668	20240906	090700	21907420	19970	19970	19970	19970	0
669	20240906	090600	21907420	19970	19970	19970	19970	1
670	20240906	090500	21887450	19880	19890	19890	19880	272
671	20240906	090400	16479940	19910	19910	19910	19910	0
672	20240906	090300	16479940	19910	19910	19910	19910	303
673	20240906	090200	10447210	19880	19900	19900	19880	156
674	20240906	090100	7344300	19900	19900	19900	19900	93
675	20240906	090000	5493600	19920	19880	19920	19880	276