KissMeData/047560/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	192700	1927272130	13300	13300	13300	13300	4210
3	20240913	192600	1927272130	13300	13300	13300	13300	0
4	20240913	192500	1927272130	13300	13300	13300	13300	0
5	20240913	192400	1927272130	13300	13300	13300	13300	0
6	20240913	192300	1927272130	13300	13300	13300	13300	0
7	20240913	192200	1927272130	13300	13300	13300	13300	0
8	20240913	192100	1927272130	13300	13300	13300	13300	0
9	20240913	192000	1927272130	13300	13300	13300	13300	0
10	20240913	191900	1927272130	13300	13300	13300	13300	0
11	20240913	191800	1927272130	13300	13300	13300	13300	0
12	20240913	191700	1927272130	13300	13300	13300	13300	0
13	20240913	191600	1927272130	13300	13300	13300	13300	0
14	20240913	191500	1927272130	13300	13300	13300	13300	0
15	20240913	191400	1927272130	13300	13300	13300	13300	0
16	20240913	191300	1927272130	13300	13300	13300	13300	0
17	20240913	191200	1927272130	13300	13300	13300	13300	0
18	20240913	191100	1927272130	13300	13300	13300	13300	0
19	20240913	191000	1927272130	13300	13300	13300	13300	0
20	20240913	190900	1927272130	13300	13300	13300	13300	0
21	20240913	190800	1927272130	13300	13300	13300	13300	0
22	20240913	190700	1927272130	13300	13300	13300	13300	0
23	20240913	190600	1927272130	13300	13300	13300	13300	0
24	20240913	190500	1927272130	13300	13300	13300	13300	0
25	20240913	190400	1927272130	13300	13300	13300	13300	0
26	20240913	190300	1927272130	13300	13300	13300	13300	0
27	20240913	190200	1927272130	13300	13300	13300	13300	0
28	20240913	190100	1927272130	13300	13300	13300	13300	0
29	20240913	190000	1927272130	13300	13300	13300	13300	0
30	20240913	185900	1927272130	13300	13300	13300	13300	0
31	20240913	185800	1927272130	13300	13300	13300	13300	0
32	20240913	185700	1927272130	13300	13300	13300	13300	4210
33	20240913	185600	1927272130	13300	13300	13300	13300	0
34	20240913	185500	1927272130	13300	13300	13300	13300	0
35	20240913	185400	1927272130	13300	13300	13300	13300	0
36	20240913	185300	1927272130	13300	13300	13300	13300	0
37	20240913	185200	1927272130	13300	13300	13300	13300	0
38	20240913	185100	1927272130	13300	13300	13300	13300	0
39	20240913	185000	1927272130	13300	13300	13300	13300	0
40	20240913	184900	1927272130	13300	13300	13300	13300	0
41	20240913	184800	1927272130	13300	13300	13300	13300	0
42	20240913	184700	1927272130	13300	13300	13300	13300	0
43	20240913	184600	1927272130	13300	13300	13300	13300	0
44	20240913	184500	1927272130	13300	13300	13300	13300	0
45	20240913	184400	1927272130	13300	13300	13300	13300	0
46	20240913	184300	1927272130	13300	13300	13300	13300	0
47	20240913	184200	1927272130	13300	13300	13300	13300	0
48	20240913	184100	1927272130	13300	13300	13300	13300	0
49	20240913	184000	1927272130	13300	13300	13300	13300	0
50	20240913	183900	1927272130	13300	13300	13300	13300	0
51	20240913	183800	1927272130	13300	13300	13300	13300	0
52	20240913	183700	1927272130	13300	13300	13300	13300	0
53	20240913	183600	1927272130	13300	13300	13300	13300	0
54	20240913	183500	1927272130	13300	13300	13300	13300	0
55	20240913	183400	1927272130	13300	13300	13300	13300	0
56	20240913	183300	1927272130	13300	13300	13300	13300	0
57	20240913	183200	1927272130	13300	13300	13300	13300	0
58	20240913	183100	1927272130	13300	13300	13300	13300	0
59	20240913	183000	1927272130	13300	13300	13300	13300	0
60	20240913	182900	1927272130	13300	13300	13300	13300	0
61	20240913	182800	1927272130	13300	13300	13300	13300	0
62	20240913	182700	1927272130	13300	13300	13300	13300	4210
63	20240913	182600	1927272130	13300	13300	13300	13300	0
64	20240913	182500	1927272130	13300	13300	13300	13300	0
65	20240913	182400	1927272130	13300	13300	13300	13300	0
66	20240913	182300	1927272130	13300	13300	13300	13300	0
67	20240913	182200	1927272130	13300	13300	13300	13300	0
68	20240913	182100	1927272130	13300	13300	13300	13300	0
69	20240913	182000	1927272130	13300	13300	13300	13300	0
70	20240913	181900	1927272130	13300	13300	13300	13300	0
71	20240913	181800	1927272130	13300	13300	13300	13300	0
72	20240913	181700	1927272130	13300	13300	13300	13300	0
73	20240913	181600	1927272130	13300	13300	13300	13300	0
74	20240913	181500	1927272130	13300	13300	13300	13300	0
75	20240913	181400	1927272130	13300	13300	13300	13300	0
76	20240913	181300	1927272130	13300	13300	13300	13300	0
77	20240913	181200	1927272130	13300	13300	13300	13300	0
78	20240913	181100	1927272130	13300	13300	13300	13300	0
79	20240913	181000	1927272130	13300	13300	13300	13300	0
80	20240913	180900	1927272130	13300	13300	13300	13300	0
81	20240913	180800	1927272130	13300	13300	13300	13300	0
82	20240913	180700	1927272130	13300	13300	13300	13300	0
83	20240913	180600	1927272130	13300	13300	13300	13300	0
84	20240913	180500	1927272130	13300	13300	13300	13300	0
85	20240913	180400	1927272130	13300	13300	13300	13300	0
86	20240913	180300	1927272130	13300	13300	13300	13300	0
87	20240913	180200	1927272130	13300	13300	13300	13300	0
88	20240913	180100	1927272130	13300	13300	13300	13300	0
89	20240913	180000	1927272130	13300	13300	13300	13300	0
90	20240913	175900	1927272130	13300	13300	13300	13300	0
91	20240913	175800	1927272130	13300	13300	13300	13300	0
92	20240913	175700	1927272130	13300	13300	13300	13300	4210
93	20240913	175600	1927272130	13300	13300	13300	13300	0
94	20240913	175500	1927272130	13300	13300	13300	13300	0
95	20240913	175400	1927272130	13300	13300	13300	13300	0
96	20240913	175300	1927272130	13300	13300	13300	13300	0
97	20240913	175200	1927272130	13300	13300	13300	13300	0
98	20240913	175100	1927272130	13300	13300	13300	13300	0
99	20240913	175000	1927272130	13300	13300	13300	13300	0
100	20240913	174900	1927272130	13300	13300	13300	13300	0
101	20240913	174800	1927272130	13300	13300	13300	13300	0
102	20240913	174700	1927272130	13300	13300	13300	13300	0
103	20240913	174600	1927272130	13300	13300	13300	13300	0
104	20240913	174500	1927272130	13300	13300	13300	13300	0
105	20240913	174400	1927272130	13300	13300	13300	13300	0
106	20240913	174300	1927272130	13300	13300	13300	13300	0
107	20240913	174200	1927272130	13300	13300	13300	13300	0
108	20240913	174100	1927272130	13300	13300	13300	13300	0
109	20240913	174000	1927272130	13300	13300	13300	13300	0
110	20240913	173900	1927272130	13300	13300	13300	13300	0
111	20240913	173800	1927272130	13300	13300	13300	13300	0
112	20240913	173700	1927272130	13300	13300	13300	13300	0
113	20240913	173600	1927272130	13300	13300	13300	13300	0
114	20240913	173500	1927272130	13300	13300	13300	13300	0
115	20240913	173400	1927272130	13300	13300	13300	13300	0
116	20240913	173300	1927272130	13300	13300	13300	13300	0
117	20240913	173200	1927272130	13300	13300	13300	13300	0
118	20240913	173100	1927272130	13300	13300	13300	13300	0
119	20240913	173000	1927272130	13300	13300	13300	13300	0
120	20240913	172900	1927272130	13300	13300	13300	13300	0
121	20240913	172800	1927272130	13300	13300	13300	13300	0
122	20240913	172700	1927272130	13300	13300	13300	13300	4210
123	20240913	172600	1927272130	13300	13300	13300	13300	0
124	20240913	172500	1927272130	13300	13300	13300	13300	0
125	20240913	172400	1927272130	13300	13300	13300	13300	0
126	20240913	172300	1927272130	13300	13300	13300	13300	0
127	20240913	172200	1927272130	13300	13300	13300	13300	0
128	20240913	172100	1927272130	13300	13300	13300	13300	0
129	20240913	172000	1927272130	13300	13300	13300	13300	0
130	20240913	171900	1927272130	13300	13300	13300	13300	0
131	20240913	171800	1927272130	13300	13300	13300	13300	0
132	20240913	171700	1927272130	13300	13300	13300	13300	0
133	20240913	171600	1927272130	13300	13300	13300	13300	0
134	20240913	171500	1927272130	13300	13300	13300	13300	0
135	20240913	171400	1927272130	13300	13300	13300	13300	0
136	20240913	171300	1927272130	13300	13300	13300	13300	0
137	20240913	171200	1927272130	13300	13300	13300	13300	0
138	20240913	171100	1927272130	13300	13300	13300	13300	0
139	20240913	171000	1927272130	13300	13300	13300	13300	0
140	20240913	170900	1927272130	13300	13300	13300	13300	0
141	20240913	170800	1927272130	13300	13300	13300	13300	0
142	20240913	170700	1927272130	13300	13300	13300	13300	0
143	20240913	170600	1927272130	13300	13300	13300	13300	0
144	20240913	170500	1927272130	13300	13300	13300	13300	0
145	20240913	170400	1927272130	13300	13300	13300	13300	0
146	20240913	170300	1927272130	13300	13300	13300	13300	0
147	20240913	170200	1927272130	13300	13300	13300	13300	0
148	20240913	170100	1927272130	13300	13300	13300	13300	0
149	20240913	170000	1927272130	13300	13300	13300	13300	0
150	20240913	165900	1927272130	13300	13300	13300	13300	0
151	20240913	165800	1927272130	13300	13300	13300	13300	0
152	20240913	165700	1927272130	13300	13300	13300	13300	4210
153	20240913	165600	1927272130	13300	13300	13300	13300	0
154	20240913	165500	1927272130	13300	13300	13300	13300	0
155	20240913	165400	1927272130	13300	13300	13300	13300	0
156	20240913	165300	1927272130	13300	13300	13300	13300	0
157	20240913	165200	1927272130	13300	13300	13300	13300	0
158	20240913	165100	1927272130	13300	13300	13300	13300	0
159	20240913	165000	1927272130	13300	13300	13300	13300	0
160	20240913	164900	1927272130	13300	13300	13300	13300	0
161	20240913	164800	1927272130	13300	13300	13300	13300	0
162	20240913	164700	1927272130	13300	13300	13300	13300	0
163	20240913	164600	1927272130	13300	13300	13300	13300	0
164	20240913	164500	1927272130	13300	13300	13300	13300	0
165	20240913	164400	1927272130	13300	13300	13300	13300	0
166	20240913	164300	1927272130	13300	13300	13300	13300	0
167	20240913	164200	1927272130	13300	13300	13300	13300	0
168	20240913	164100	1927272130	13300	13300	13300	13300	0
169	20240913	164000	1927272130	13300	13300	13300	13300	0
170	20240913	163900	1927272130	13300	13300	13300	13300	0
171	20240913	163800	1927272130	13300	13300	13300	13300	0
172	20240913	163700	1927272130	13300	13300	13300	13300	0
173	20240913	163600	1927272130	13300	13300	13300	13300	0
174	20240913	163500	1927272130	13300	13300	13300	13300	0
175	20240913	163400	1927272130	13300	13300	13300	13300	0
176	20240913	163300	1927272130	13300	13300	13300	13300	0
177	20240913	163200	1927272130	13300	13300	13300	13300	0
178	20240913	163100	1927272130	13300	13300	13300	13300	0
179	20240913	163000	1927272130	13300	13300	13300	13300	0
180	20240913	162900	1927272130	13300	13300	13300	13300	0
181	20240913	162800	1927272130	13300	13300	13300	13300	0
182	20240913	162700	1927272130	13300	13300	13300	13300	4210
183	20240913	162600	1927272130	13300	13300	13300	13300	0
184	20240913	162500	1927272130	13300	13300	13300	13300	0
185	20240913	162400	1927272130	13300	13300	13300	13300	0
186	20240913	162300	1927272130	13300	13300	13300	13300	0
187	20240913	162200	1927272130	13300	13300	13300	13300	0
188	20240913	162100	1927272130	13300	13300	13300	13300	0
189	20240913	162000	1927272130	13300	13300	13300	13300	0
190	20240913	161900	1927272130	13300	13300	13300	13300	0
191	20240913	161800	1927272130	13300	13300	13300	13300	0
192	20240913	161700	1927272130	13300	13300	13300	13300	0
193	20240913	161600	1927272130	13300	13300	13300	13300	0
194	20240913	161500	1927272130	13300	13300	13300	13300	0
195	20240913	161400	1927272130	13300	13300	13300	13300	0
196	20240913	161300	1927272130	13300	13300	13300	13300	0
197	20240913	161200	1927272130	13300	13300	13300	13300	0
198	20240913	161100	1927272130	13300	13300	13300	13300	0
199	20240913	161000	1927272130	13300	13300	13300	13300	0
200	20240913	160900	1927272130	13300	13300	13300	13300	0
201	20240913	160800	1927272130	13300	13300	13300	13300	0
202	20240913	160700	1927272130	13300	13300	13300	13300	0
203	20240913	160600	1927272130	13300	13300	13300	13300	0
204	20240913	160500	1927272130	13300	13300	13300	13300	0
205	20240913	160400	1927272130	13300	13300	13300	13300	0
206	20240913	160300	1927272130	13300	13300	13300	13300	0
207	20240913	160200	1927272130	13300	13300	13300	13300	0
208	20240913	160100	1927272130	13300	13300	13300	13300	0
209	20240913	160000	1927272130	13300	13300	13300	13300	0
210	20240913	155900	1927272130	13300	13300	13300	13300	0
211	20240913	155800	1927272130	13300	13300	13300	13300	0
212	20240913	155700	1927272130	13300	13300	13300	13300	4210
213	20240913	155600	1927272130	13300	13300	13300	13300	0
214	20240913	155500	1927272130	13300	13300	13300	13300	0
215	20240913	155400	1927272130	13300	13300	13300	13300	0
216	20240913	155300	1927272130	13300	13300	13300	13300	0
217	20240913	155200	1927272130	13300	13300	13300	13300	0
218	20240913	155100	1927272130	13300	13300	13300	13300	0
219	20240913	155000	1927272130	13300	13300	13300	13300	0
220	20240913	154900	1927272130	13300	13300	13300	13300	0
221	20240913	154800	1927272130	13300	13300	13300	13300	0
222	20240913	154700	1927272130	13300	13300	13300	13300	0
223	20240913	154600	1927272130	13300	13300	13300	13300	0
224	20240913	154500	1927272130	13300	13300	13300	13300	0
225	20240913	154400	1927272130	13300	13300	13300	13300	0
226	20240913	154300	1927272130	13300	13300	13300	13300	0
227	20240913	154200	1927272130	13300	13300	13300	13300	0
228	20240913	154100	1927272130	13300	13300	13300	13300	0
229	20240913	154000	1927272130	13300	13300	13300	13300	0
230	20240913	153900	1927272130	13300	13300	13300	13300	0
231	20240913	153800	1927272130	13300	13300	13300	13300	0
232	20240913	153700	1927272130	13300	13300	13300	13300	0
233	20240913	153600	1927272130	13300	13300	13300	13300	0
234	20240913	153500	1927272130	13300	13300	13300	13300	0
235	20240913	153400	1927272130	13300	13300	13300	13300	0
236	20240913	153300	1927272130	13300	13300	13300	13300	0
237	20240913	153200	1927272130	13300	13300	13300	13300	0
238	20240913	153100	1927272130	13300	13300	13300	13300	0
239	20240913	153000	1927272130	13300	13300	13300	13300	4210
240	20240913	152900	1871279130	13300	13300	13300	13300	0
241	20240913	152800	1871279130	13300	13300	13300	13300	0
242	20240913	152700	1871279130	13300	13300	13300	13300	0
243	20240913	152600	1871279130	13300	13300	13300	13300	0
244	20240913	152500	1871279130	13300	13300	13300	13300	0
245	20240913	152400	1871279130	13300	13300	13300	13300	0
246	20240913	152300	1871279130	13300	13300	13300	13300	0
247	20240913	152200	1871279130	13300	13300	13300	13300	0
248	20240913	152100	1871279130	13300	13300	13300	13300	0
249	20240913	152000	1871279130	13300	13300	13300	13300	0
250	20240913	151900	1871279130	13300	13260	13300	13260	371
251	20240913	151800	1866349190	13260	13260	13260	13260	355
252	20240913	151700	1861641890	13260	13260	13260	13260	211
253	20240913	151600	1858844030	13250	13250	13250	13240	87
254	20240913	151500	1857691780	13250	13240	13250	13240	7
255	20240913	151400	1857599090	13240	13240	13240	13240	7
256	20240913	151300	1857506410	13250	13250	13250	13250	50
257	20240913	151200	1856843910	13250	13250	13250	13250	547
258	20240913	151100	1849596160	13250	13270	13270	13250	799
259	20240913	151000	1839002920	13270	13270	13270	13270	228
260	20240913	150900	1835977360	13270	13290	13290	13270	1209
261	20240913	150800	1819931620	13290	13290	13290	13290	0
262	20240913	150700	1819931620	13290	13290	13290	13290	142
263	20240913	150600	1818044440	13280	13280	13280	13280	198
264	20240913	150500	1815415000	13270	13270	13270	13270	0
265	20240913	150400	1815415000	13270	13270	13270	13270	94
266	20240913	150300	1814167620	13270	13270	13270	13270	0
267	20240913	150200	1814167620	13270	13270	13270	13270	0
268	20240913	150100	1814167620	13270	13280	13280	13270	287
269	20240913	150000	1810358970	13280	13290	13290	13280	494
270	20240913	145900	1803798410	13290	13300	13300	13290	331
271	20240913	145800	1799396250	13300	13300	13300	13300	76
272	20240913	145700	1798385450	13300	13300	13300	13300	0
273	20240913	145600	1798385450	13300	13300	13300	13300	103
274	20240913	145500	1797015550	13300	13330	13330	13300	211
275	20240913	145400	1794208000	13300	13300	13300	13300	416
276	20240913	145300	1788675200	13300	13330	13330	13300	520
277	20240913	145200	1781757400	13300	13300	13300	13300	0
278	20240913	145100	1781757400	13300	13300	13300	13300	1046
279	20240913	145000	1767845600	13290	13270	13290	13270	210
280	20240913	144900	1765054900	13270	13300	13300	13270	735
281	20240913	144800	1755298450	13270	13270	13270	13270	0
282	20240913	144700	1755298450	13270	13270	13270	13270	14
283	20240913	144600	1755112670	13260	13280	13280	13260	124
284	20240913	144500	1753466980	13300	13320	13320	13290	258
285	20240913	144400	1750035200	13310	13310	13310	13310	0
286	20240913	144300	1750035200	13310	13320	13320	13310	132
287	20240913	144200	1748277640	13310	13310	13310	13310	0
288	20240913	144100	1748277640	13310	13310	13310	13310	79
289	20240913	144000	1747226150	13300	13300	13300	13300	0
290	20240913	143900	1747226150	13300	13300	13300	13300	0
291	20240913	143800	1747226150	13300	13310	13310	13300	38
292	20240913	143700	1746720550	13300	13310	13310	13300	20
293	20240913	143600	1746454510	13310	13310	13310	13310	32
294	20240913	143500	1746028590	13360	13300	13360	13290	223
295	20240913	143400	1743062360	13300	13300	13300	13300	653
296	20240913	143300	1734377460	13300	13300	13300	13280	387
297	20240913	143200	1729232700	13300	13300	13300	13300	0
298	20240913	143100	1729232700	13300	13300	13300	13300	12
299	20240913	143000	1729073100	13300	13300	13300	13300	11
300	20240913	142900	1728926800	13300	13300	13300	13300	20
301	20240913	142800	1728660800	13300	13280	13300	13280	273
302	20240913	142700	1725034330	13280	13280	13280	13280	661
303	20240913	142600	1716256250	13280	13280	13280	13270	117
304	20240913	142500	1714702510	13280	13280	13280	13280	110
305	20240913	142400	1713241710	13280	13280	13280	13280	1
306	20240913	142300	1713228430	13280	13280	13280	13280	310
307	20240913	142200	1709111630	13270	13270	13270	13270	6
308	20240913	142100	1709032010	13270	13270	13270	13270	1
309	20240913	142000	1709018740	13260	13260	13260	13260	2
310	20240913	141900	1708992220	13260	13260	13260	13260	0
311	20240913	141800	1708992220	13260	13280	13280	13260	427
312	20240913	141700	1703328990	13280	13270	13280	13270	116
313	20240913	141600	1701789510	13270	13270	13270	13270	0
314	20240913	141500	1701789510	13270	13270	13270	13270	0
315	20240913	141400	1701789510	13270	13270	13270	13270	26
316	20240913	141300	1701444490	13280	13280	13280	13280	49
317	20240913	141200	1700793770	13280	13280	13280	13280	26
318	20240913	141100	1700448490	13280	13280	13280	13280	12
319	20240913	141000	1700289130	13280	13280	13280	13280	4
320	20240913	140900	1700236010	13280	13280	13280	13280	0
321	20240913	140800	1700236010	13280	13280	13280	13280	0
322	20240913	140700	1700236010	13280	13280	13280	13280	49
323	20240913	140600	1699585290	13280	13260	13280	13260	331
324	20240913	140500	1695196030	13280	13280	13280	13280	119
325	20240913	140400	1693615710	13240	13240	13240	13240	32
326	20240913	140300	1693192030	13240	13270	13270	13240	542
327	20240913	140200	1686011260	13280	13280	13280	13280	0
328	20240913	140100	1686011260	13280	13280	13280	13280	11
329	20240913	140000	1685865180	13280	13280	13280	13280	0
330	20240913	135900	1685865180	13280	13280	13280	13280	6
331	20240913	135800	1685785500	13280	13300	13300	13280	10
332	20240913	135700	1685652640	13300	13300	13300	13300	103
333	20240913	135600	1684282740	13300	13300	13300	13300	79
334	20240913	135500	1683232040	13300	13290	13310	13290	130
335	20240913	135400	1681503270	13270	13270	13270	13270	0
336	20240913	135300	1681503270	13270	13270	13270	13270	67
337	20240913	135200	1680614180	13270	13270	13270	13270	5
338	20240913	135100	1680547830	13270	13270	13270	13270	0
339	20240913	135000	1680547830	13270	13270	13270	13270	0
340	20240913	134900	1680547830	13270	13270	13270	13270	0
341	20240913	134800	1680547830	13270	13270	13270	13270	30
342	20240913	134700	1680149730	13270	13270	13270	13270	3
343	20240913	134600	1680109920	13270	13270	13270	13270	16
344	20240913	134500	1679897600	13240	13240	13240	13240	0
345	20240913	134400	1679897600	13240	13240	13240	13240	100
346	20240913	134300	1678573600	13240	13240	13240	13240	2
347	20240913	134200	1678547120	13230	13230	13230	13230	0
348	20240913	134100	1678547120	13230	13230	13230	13230	0
349	20240913	134000	1678547120	13230	13230	13230	13230	0
350	20240913	133900	1678547120	13230	13230	13230	13230	119
351	20240913	133800	1676972750	13230	13230	13230	13230	0
352	20240913	133700	1676972750	13230	13230	13230	13230	38
353	20240913	133600	1676470010	13230	13260	13260	13230	447
354	20240913	133500	1670549920	13260	13260	13260	13260	0
355	20240913	133400	1670549920	13260	13260	13260	13260	0
356	20240913	133300	1670549920	13260	13270	13270	13260	374
357	20240913	133200	1665590630	13260	13260	13260	13260	116
358	20240913	133100	1664052470	13260	13260	13260	13260	0
359	20240913	133000	1664052470	13260	13260	13260	13260	108
360	20240913	132900	1662620390	13250	13250	13250	13250	591
361	20240913	132800	1654789640	13240	13240	13240	13240	0
362	20240913	132700	1654789640	13240	13240	13240	13240	0
363	20240913	132600	1654789640	13240	13240	13240	13240	68
364	20240913	132500	1653889320	13250	13250	13250	13250	0
365	20240913	132400	1653889320	13250	13250	13250	13250	0
366	20240913	132300	1653889320	13250	13250	13250	13250	5
367	20240913	132200	1653823070	13250	13260	13260	13250	335
368	20240913	132100	1649381770	13260	13260	13260	13260	0
369	20240913	132000	1649381770	13260	13260	13260	13260	157
370	20240913	131900	1647299950	13260	13260	13260	13260	7
371	20240913	131800	1647207130	13260	13260	13260	13260	38
372	20240913	131700	1646703250	13260	13260	13260	13260	10
373	20240913	131600	1646570650	13260	13290	13290	13260	127
374	20240913	131500	1644886250	13290	13290	13290	13290	1
375	20240913	131400	1644872960	13260	13270	13270	13260	200
376	20240913	131300	1642220760	13260	13260	13260	13260	0
377	20240913	131200	1642220760	13260	13260	13260	13260	40
378	20240913	131100	1641690360	13260	13260	13260	13260	0
379	20240913	131000	1641690360	13260	13260	13260	13260	18
380	20240913	130900	1641451680	13260	13260	13260	13260	600
381	20240913	130800	1633495680	13240	13240	13240	13240	20
382	20240913	130700	1633230880	13240	13240	13250	13240	22
383	20240913	130600	1632939590	13240	13240	13240	13240	54
384	20240913	130500	1632224630	13240	13260	13260	13240	970
385	20240913	130400	1619365140	13260	13270	13270	13260	32
386	20240913	130300	1618940650	13270	13270	13270	13270	146
387	20240913	130200	1617003230	13270	13280	13280	13270	234
388	20240913	130100	1613897730	13270	13270	13270	13270	0
389	20240913	130000	1613897730	13270	13270	13270	13270	0
390	20240913	125900	1613897730	13270	13270	13270	13270	0
391	20240913	125800	1613897730	13270	13280	13280	13270	92
392	20240913	125700	1612676270	13280	13300	13300	13280	10
393	20240913	125600	1612543370	13300	13300	13300	13300	15
394	20240913	125500	1612343870	13300	13310	13310	13300	478
395	20240913	125400	1605986420	13310	13310	13310	13310	5
396	20240913	125300	1605919870	13310	13310	13310	13310	1
397	20240913	125200	1605906560	13310	13310	13310	13310	3
398	20240913	125100	1605866630	13310	13320	13320	13310	420
399	20240913	125000	1600276240	13320	13340	13340	13320	205
400	20240913	124900	1597545400	13350	13350	13350	13350	0
401	20240913	124800	1597545400	13350	13350	13350	13350	27
402	20240913	124700	1597184950	13380	13380	13380	13380	0
403	20240913	124600	1597184950	13380	13370	13380	13360	130
404	20240913	124500	1595447110	13360	13360	13360	13360	70
405	20240913	124400	1594511910	13370	13370	13370	13370	0
406	20240913	124300	1594511910	13370	13370	13370	13370	10
407	20240913	124200	1594378210	13370	13370	13370	13370	34
408	20240913	124100	1593923630	13370	13370	13370	13370	11
409	20240913	124000	1593776560	13370	13370	13370	13370	0
410	20240913	123900	1593776560	13370	13370	13370	13370	1
411	20240913	123800	1593763190	13370	13370	13370	13370	0
412	20240913	123700	1593763190	13370	13320	13370	13320	71
413	20240913	123600	1592817420	13320	13320	13320	13320	0
414	20240913	123500	1592817420	13320	13310	13330	13310	109
415	20240913	123400	1591366490	13310	13310	13330	13310	87
416	20240913	123300	1590207980	13310	13310	13310	13310	0
417	20240913	123200	1590207980	13310	13310	13310	13310	8
418	20240913	123100	1590101500	13330	13330	13330	13330	11
419	20240913	123000	1589954870	13330	13330	13330	13330	2
420	20240913	122900	1589928210	13330	13330	13330	13330	10
421	20240913	122800	1589794910	13290	13290	13290	13290	0
422	20240913	122700	1589794910	13290	13290	13290	13290	0
423	20240913	122600	1589794910	13290	13310	13370	13290	2021
424	20240913	122500	1562893620	13300	13290	13300	13290	349
425	20240913	122400	1558253600	13260	13270	13270	13260	126
426	20240913	122300	1556581710	13270	13270	13270	13270	0
427	20240913	122200	1556581710	13270	13270	13270	13270	145
428	20240913	122100	1554657560	13270	13270	13270	13270	11
429	20240913	122000	1554511590	13270	13270	13270	13270	12
430	20240913	121900	1554352350	13270	13270	13270	13270	397
431	20240913	121800	1549084160	13270	13290	13290	13270	30
432	20240913	121700	1548685480	13270	13270	13270	13270	0
433	20240913	121600	1548685480	13270	13270	13270	13270	42
434	20240913	121500	1548128140	13260	13260	13260	13260	0
435	20240913	121400	1548128140	13260	13260	13260	13260	29
436	20240913	121300	1547743600	13260	13260	13260	13260	1
437	20240913	121200	1547730340	13260	13270	13270	13260	105
438	20240913	121100	1546337540	13260	13260	13260	13260	0
439	20240913	121000	1546337540	13260	13260	13260	13260	164
440	20240913	120900	1544162900	13280	13280	13280	13280	25
441	20240913	120800	1543830900	13280	13280	13280	13280	0
442	20240913	120700	1543830900	13280	13280	13280	13280	90
443	20240913	120600	1542635700	13280	13260	13280	13260	874
444	20240913	120500	1531036610	13250	13250	13270	13250	194
445	20240913	120400	1528465610	13250	13250	13250	13250	75
446	20240913	120300	1527471860	13270	13250	13270	13250	179
447	20240913	120200	1525099080	13250	13250	13250	13250	10
448	20240913	120100	1524966580	13250	13250	13250	13250	2
449	20240913	120000	1524940080	13240	13240	13240	13240	12
450	20240913	115900	1524781200	13240	13240	13240	13240	32
451	20240913	115800	1524357520	13240	13240	13240	13240	0
452	20240913	115700	1524357520	13240	13240	13240	13240	0
453	20240913	115600	1524357520	13240	13240	13240	13240	8
454	20240913	115500	1524251600	13210	13220	13220	13210	72
455	20240913	115400	1523300460	13230	13220	13230	13210	6
456	20240913	115300	1523221140	13200	13210	13210	13200	190
457	20240913	115200	1520713010	13210	13210	13210	13200	261
458	20240913	115100	1517266870	13200	13200	13200	13200	1
459	20240913	115000	1517253670	13200	13200	13200	13200	8
460	20240913	114900	1517148070	13200	13200	13200	13200	0
461	20240913	114800	1517148070	13200	13200	13200	13200	71
462	20240913	114700	1516210870	13200	13200	13200	13200	62
463	20240913	114600	1515392470	13250	13220	13250	13200	1791
464	20240913	114500	1491738140	13220	13240	13240	13220	366
465	20240913	114400	1486894690	13240	13240	13240	13240	10
466	20240913	114300	1486762290	13250	13250	13250	13250	51
467	20240913	114200	1486086540	13240	13240	13240	13240	0
468	20240913	114100	1486086540	13240	13240	13240	13240	1
469	20240913	114000	1486073300	13230	13240	13240	13220	178
470	20240913	113900	1483718510	13240	13240	13240	13240	0
471	20240913	113800	1483718510	13240	13240	13240	13240	3
472	20240913	113700	1483678790	13240	13240	13240	13240	40
473	20240913	113600	1483149190	13240	13240	13240	13240	0
474	20240913	113500	1483149190	13240	13290	13290	13240	42
475	20240913	113400	1482593060	13290	13270	13290	13270	140
476	20240913	113300	1480732980	13220	13230	13230	13220	503
477	20240913	113200	1474080620	13220	13220	13220	13220	0
478	20240913	113100	1474080620	13220	13250	13270	13220	911
479	20240913	113000	1462026470	13270	13270	13270	13250	417
480	20240913	112900	1456498360	13270	13300	13300	13270	122
481	20240913	112800	1454878970	13300	13310	13310	13300	20
482	20240913	112700	1454612960	13270	13270	13270	13270	91
483	20240913	112600	1453405390	13270	13270	13270	13270	11
484	20240913	112500	1453259420	13270	13290	13300	13270	348
485	20240913	112400	1448635970	13310	13320	13320	13290	1699
486	20240913	112300	1426026180	13380	13320	13380	13320	44
487	20240913	112200	1425438240	13320	13330	13330	13320	106
488	20240913	112100	1424026110	13400	13330	13400	13330	311
489	20240913	112000	1419871870	13330	13390	13400	13310	3887
490	20240913	111900	1367981060	13450	13400	13450	13390	153
491	20240913	111800	1365930810	13400	13400	13400	13400	0
492	20240913	111700	1365930810	13400	13400	13400	13400	14
493	20240913	111600	1365743210	13400	13410	13410	13400	100
494	20240913	111500	1364403200	13410	13410	13410	13410	4
495	20240913	111400	1364349560	13450	13450	13450	13450	129
496	20240913	111300	1362614510	13450	13450	13450	13450	1
497	20240913	111200	1362601060	13390	13400	13400	13390	19
498	20240913	111100	1362346640	13390	13390	13390	13390	0
499	20240913	111000	1362346640	13390	13390	13390	13390	0
500	20240913	110900	1362346640	13390	13390	13390	13390	0
501	20240913	110800	1362346640	13390	13410	13410	13390	715
502	20240913	110700	1352766070	13410	13430	13430	13410	1010
503	20240913	110600	1339220320	13430	13440	13440	13430	50
504	20240913	110500	1338548670	13450	13450	13450	13450	0
505	20240913	110400	1338548670	13450	13450	13450	13450	0
506	20240913	110300	1338548670	13450	13450	13450	13450	0
507	20240913	110200	1338548670	13450	13450	13450	13450	103
508	20240913	110100	1337163320	13450	13490	13490	13450	117
509	20240913	110000	1335589230	13490	13490	13490	13490	27
510	20240913	105900	1335225000	13490	13480	13490	13480	38
511	20240913	105800	1334712670	13490	13490	13490	13490	0
512	20240913	105700	1334712670	13490	13420	13490	13400	1287
513	20240913	105600	1317420400	13410	13440	13440	13410	161
514	20240913	105500	1315260250	13450	13450	13450	13450	283
515	20240913	105400	1311453900	13450	13450	13450	13450	30
516	20240913	105300	1311050400	13460	13460	13460	13460	169
517	20240913	105200	1308775660	13460	13460	13460	13460	30
518	20240913	105100	1308371860	13460	13400	13460	13400	21
519	20240913	105000	1308090160	13400	13380	13400	13380	314
520	20240913	104900	1303885360	13390	13400	13400	13390	233
521	20240913	104800	1300765480	13390	13390	13390	13390	50
522	20240913	104700	1300095980	13400	13400	13400	13400	1
523	20240913	104600	1300082580	13400	13400	13400	13400	516
524	20240913	104500	1293168180	13400	13390	13400	13390	40
525	20240913	104400	1292632280	13400	13400	13400	13400	0
526	20240913	104300	1292632280	13400	13400	13400	13400	11
527	20240913	104200	1292484880	13400	13380	13400	13380	180
528	20240913	104100	1290075480	13380	13380	13380	13380	17
529	20240913	104000	1289848020	13380	13380	13380	13380	20
530	20240913	103900	1289580420	13370	13400	13400	13370	410
531	20240913	103800	1284090600	13400	13400	13400	13400	1229
532	20240913	103700	1267622000	13400	13370	13400	13370	621
533	20240913	103600	1259303600	13380	13420	13420	13380	3112
534	20240913	103500	1217613240	13410	13420	13420	13410	425
535	20240913	103400	1211911180	13430	13430	13430	13430	5
536	20240913	103300	1211844030	13430	13440	13440	13430	151
537	20240913	103200	1209815590	13430	13430	13430	13430	5
538	20240913	103100	1209748440	13450	13450	13450	13450	365
539	20240913	103000	1204839190	13430	13440	13440	13430	451
540	20240913	102900	1198780010	13440	13440	13440	13440	0
541	20240913	102800	1198780010	13440	13490	13490	13440	169
542	20240913	102700	1196507480	13450	13450	13450	13450	61
543	20240913	102600	1195687030	13440	13440	13440	13440	237
544	20240913	102500	1192501750	13440	13440	13440	13440	56
545	20240913	102400	1191749110	13430	13430	13430	13430	0
546	20240913	102300	1191749110	13430	13450	13450	13430	33
547	20240913	102200	1191305720	13450	13430	13450	13430	132
548	20240913	102100	1189530340	13430	13430	13430	13430	42
549	20240913	102000	1188966280	13430	13460	13460	13430	961
550	20240913	101900	1176046970	13460	13500	13500	13460	24
551	20240913	101800	1175723010	13500	13500	13500	13500	41
552	20240913	101700	1175169510	13460	13490	13500	13460	104
553	20240913	101600	1173767660	13480	13480	13480	13480	20
554	20240913	101500	1173498060	13450	13460	13460	13450	24
555	20240913	101400	1173175250	13470	13470	13470	13470	18
556	20240913	101300	1172932790	13460	13460	13460	13460	162
557	20240913	101200	1170752270	13460	13470	13470	13460	121
558	20240913	101100	1169123110	13470	13440	13470	13440	3
559	20240913	101000	1169082730	13440	13480	13480	13440	517
560	20240913	100900	1162129630	13480	13480	13480	13480	6
561	20240913	100800	1162048750	13500	13500	13500	13500	50
562	20240913	100700	1161373750	13510	13510	13510	13510	4
563	20240913	100600	1161319710	13510	13470	13510	13460	51
564	20240913	100500	1160632990	13480	13510	13510	13480	25
565	20240913	100400	1160295840	13510	13510	13510	13500	30
566	20240913	100300	1159890750	13510	13500	13510	13500	83
567	20240913	100200	1158770240	13500	13440	13500	13440	236
568	20240913	100100	1155588130	13440	13440	13440	13440	103
569	20240913	100000	1154203810	13440	13450	13450	13420	1112
570	20240913	095900	1139261740	13450	13460	13500	13450	275
571	20240913	095800	1135560700	13470	13480	13480	13460	438
572	20240913	095700	1129661070	13510	13480	13510	13470	418
573	20240913	095600	1124026570	13480	13510	13510	13480	794
574	20240913	095500	1113305100	13520	13540	13540	13520	367
575	20240913	095400	1108342470	13550	13550	13550	13550	1140
576	20240913	095300	1092895470	13550	13580	13640	13550	1082
577	20240913	095200	1078217280	13580	13610	13610	13580	3593
578	20240913	095100	1029338350	13630	13630	13640	13630	101
579	20240913	095000	1027961710	13630	13630	13630	13630	0
580	20240913	094900	1027961710	13630	13620	13630	13620	893
581	20240913	094800	1015792070	13620	13640	13640	13620	1166
582	20240913	094700	999899490	13660	13660	13660	13660	0
583	20240913	094600	999899490	13660	13660	13660	13660	0
584	20240913	094500	999899490	13660	13680	13680	13660	1375
585	20240913	094400	981105320	13670	13720	13730	13670	2539
586	20240913	094300	946327010	13720	13740	13740	13710	564
587	20240913	094200	938588230	13750	13750	13750	13700	978
588	20240913	094100	925142430	13760	13730	13760	13720	1146
589	20240913	094000	909398990	13670	13690	13720	13670	2163
590	20240913	093900	879760020	13690	13660	13690	13660	1231
591	20240913	093800	862936070	13660	13630	13660	13630	15
592	20240913	093700	862731320	13600	13600	13600	13600	0
593	20240913	093600	862731320	13600	13600	13600	13600	191
594	20240913	093500	860133720	13600	13610	13610	13600	520
595	20240913	093400	853058600	13630	13620	13630	13600	677
596	20240913	093300	843840370	13630	13640	13640	13620	652
597	20240913	093200	834949490	13640	13640	13660	13640	551
598	20240913	093100	827431850	13680	13690	13690	13680	1139
599	20240913	093000	811845180	13690	13690	13690	13690	20
600	20240913	092900	811571380	13690	13700	13700	13680	3524
601	20240913	092800	763334930	13700	13690	13730	13690	1130
602	20240913	092700	747837950	13680	13650	13680	13600	2514
603	20240913	092600	713526560	13650	13650	13670	13650	726
604	20240913	092500	703612680	13650	13680	13680	13630	1351
605	20240913	092400	685178060	13670	13690	13700	13670	785
606	20240913	092300	674426890	13660	13710	13710	13660	93
607	20240913	092200	673155310	13710	13710	13710	13670	1305
608	20240913	092100	655291680	13710	13630	13710	13600	1318
609	20240913	092000	637259070	13630	13630	13650	13630	2067
610	20240913	091900	609057480	13570	13610	13640	13570	194
611	20240913	091800	606415580	13570	13610	13620	13570	394
612	20240913	091700	601053390	13610	13590	13610	13570	2516
613	20240913	091600	566885900	13600	13610	13620	13600	149
614	20240913	091500	564858160	13620	13550	13640	13540	1752
615	20240913	091400	541099590	13630	13600	13650	13600	842
616	20240913	091300	529628540	13580	13500	13580	13500	721
617	20240913	091200	519886050	13490	13490	13520	13440	1945
618	20240913	091100	493640170	13490	13400	13520	13400	823
619	20240913	091000	482589160	13380	13540	13630	13380	4672
620	20240913	090900	419665740	13630	13610	13640	13540	2922
621	20240913	090800	379979270	13610	13640	13650	13610	2237
622	20240913	090700	349502620	13630	13670	13680	13630	916
623	20240913	090600	337001790	13670	13670	13670	13630	1847
624	20240913	090500	311793200	13660	13640	13670	13640	261
625	20240913	090400	308227920	13630	13640	13670	13600	2575
626	20240913	090300	273159510	13620	13710	13710	13620	3271
627	20240913	090200	228514410	13730	13650	13730	13650	1159
628	20240913	090100	212651410	13650	13670	13730	13620	2209
629	20240913	090000	182465050	13740	13760	13790	13660	13278