KissMeData/126700/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	201400	1830640030	16840	16840	16840	16840	1546
3	20240913	201300	1830640030	16840	16840	16840	16840	0
4	20240913	201200	1830640030	16840	16840	16840	16840	0
5	20240913	201100	1830640030	16840	16840	16840	16840	0
6	20240913	201000	1830640030	16840	16840	16840	16840	0
7	20240913	200900	1830640030	16840	16840	16840	16840	0
8	20240913	200800	1830640030	16840	16840	16840	16840	0
9	20240913	200700	1830640030	16840	16840	16840	16840	0
10	20240913	200600	1830640030	16840	16840	16840	16840	0
11	20240913	200500	1830640030	16840	16840	16840	16840	0
12	20240913	200400	1830640030	16840	16840	16840	16840	0
13	20240913	200300	1830640030	16840	16840	16840	16840	0
14	20240913	200200	1830640030	16840	16840	16840	16840	0
15	20240913	200100	1830640030	16840	16840	16840	16840	0
16	20240913	200000	1830640030	16840	16840	16840	16840	0
17	20240913	195900	1830640030	16840	16840	16840	16840	0
18	20240913	195800	1830640030	16840	16840	16840	16840	0
19	20240913	195700	1830640030	16840	16840	16840	16840	0
20	20240913	195600	1830640030	16840	16840	16840	16840	0
21	20240913	195500	1830640030	16840	16840	16840	16840	0
22	20240913	195400	1830640030	16840	16840	16840	16840	0
23	20240913	195300	1830640030	16840	16840	16840	16840	0
24	20240913	195200	1830640030	16840	16840	16840	16840	0
25	20240913	195100	1830640030	16840	16840	16840	16840	0
26	20240913	195000	1830640030	16840	16840	16840	16840	0
27	20240913	194900	1830640030	16840	16840	16840	16840	0
28	20240913	194800	1830640030	16840	16840	16840	16840	0
29	20240913	194700	1830640030	16840	16840	16840	16840	0
30	20240913	194600	1830640030	16840	16840	16840	16840	0
31	20240913	194500	1830640030	16840	16840	16840	16840	0
32	20240913	194400	1830640030	16840	16840	16840	16840	1546
33	20240913	194300	1830640030	16840	16840	16840	16840	0
34	20240913	194200	1830640030	16840	16840	16840	16840	0
35	20240913	194100	1830640030	16840	16840	16840	16840	0
36	20240913	194000	1830640030	16840	16840	16840	16840	0
37	20240913	193900	1830640030	16840	16840	16840	16840	0
38	20240913	193800	1830640030	16840	16840	16840	16840	0
39	20240913	193700	1830640030	16840	16840	16840	16840	0
40	20240913	193600	1830640030	16840	16840	16840	16840	0
41	20240913	193500	1830640030	16840	16840	16840	16840	0
42	20240913	193400	1830640030	16840	16840	16840	16840	0
43	20240913	193300	1830640030	16840	16840	16840	16840	0
44	20240913	193200	1830640030	16840	16840	16840	16840	0
45	20240913	193100	1830640030	16840	16840	16840	16840	0
46	20240913	193000	1830640030	16840	16840	16840	16840	0
47	20240913	192900	1830640030	16840	16840	16840	16840	0
48	20240913	192800	1830640030	16840	16840	16840	16840	0
49	20240913	192700	1830640030	16840	16840	16840	16840	0
50	20240913	192600	1830640030	16840	16840	16840	16840	0
51	20240913	192500	1830640030	16840	16840	16840	16840	0
52	20240913	192400	1830640030	16840	16840	16840	16840	0
53	20240913	192300	1830640030	16840	16840	16840	16840	0
54	20240913	192200	1830640030	16840	16840	16840	16840	0
55	20240913	192100	1830640030	16840	16840	16840	16840	0
56	20240913	192000	1830640030	16840	16840	16840	16840	0
57	20240913	191900	1830640030	16840	16840	16840	16840	0
58	20240913	191800	1830640030	16840	16840	16840	16840	0
59	20240913	191700	1830640030	16840	16840	16840	16840	0
60	20240913	191600	1830640030	16840	16840	16840	16840	0
61	20240913	191500	1830640030	16840	16840	16840	16840	0
62	20240913	191400	1830640030	16840	16840	16840	16840	1546
63	20240913	191300	1830640030	16840	16840	16840	16840	0
64	20240913	191200	1830640030	16840	16840	16840	16840	0
65	20240913	191100	1830640030	16840	16840	16840	16840	0
66	20240913	191000	1830640030	16840	16840	16840	16840	0
67	20240913	190900	1830640030	16840	16840	16840	16840	0
68	20240913	190800	1830640030	16840	16840	16840	16840	0
69	20240913	190700	1830640030	16840	16840	16840	16840	0
70	20240913	190600	1830640030	16840	16840	16840	16840	0
71	20240913	190500	1830640030	16840	16840	16840	16840	0
72	20240913	190400	1830640030	16840	16840	16840	16840	0
73	20240913	190300	1830640030	16840	16840	16840	16840	0
74	20240913	190200	1830640030	16840	16840	16840	16840	0
75	20240913	190100	1830640030	16840	16840	16840	16840	0
76	20240913	190000	1830640030	16840	16840	16840	16840	0
77	20240913	185900	1830640030	16840	16840	16840	16840	0
78	20240913	185800	1830640030	16840	16840	16840	16840	0
79	20240913	185700	1830640030	16840	16840	16840	16840	0
80	20240913	185600	1830640030	16840	16840	16840	16840	0
81	20240913	185500	1830640030	16840	16840	16840	16840	0
82	20240913	185400	1830640030	16840	16840	16840	16840	0
83	20240913	185300	1830640030	16840	16840	16840	16840	0
84	20240913	185200	1830640030	16840	16840	16840	16840	0
85	20240913	185100	1830640030	16840	16840	16840	16840	0
86	20240913	185000	1830640030	16840	16840	16840	16840	0
87	20240913	184900	1830640030	16840	16840	16840	16840	0
88	20240913	184800	1830640030	16840	16840	16840	16840	0
89	20240913	184700	1830640030	16840	16840	16840	16840	0
90	20240913	184600	1830640030	16840	16840	16840	16840	0
91	20240913	184500	1830640030	16840	16840	16840	16840	0
92	20240913	184400	1830640030	16840	16840	16840	16840	1546
93	20240913	184300	1830640030	16840	16840	16840	16840	0
94	20240913	184200	1830640030	16840	16840	16840	16840	0
95	20240913	184100	1830640030	16840	16840	16840	16840	0
96	20240913	184000	1830640030	16840	16840	16840	16840	0
97	20240913	183900	1830640030	16840	16840	16840	16840	0
98	20240913	183800	1830640030	16840	16840	16840	16840	0
99	20240913	183700	1830640030	16840	16840	16840	16840	0
100	20240913	183600	1830640030	16840	16840	16840	16840	0
101	20240913	183500	1830640030	16840	16840	16840	16840	0
102	20240913	183400	1830640030	16840	16840	16840	16840	0
103	20240913	183300	1830640030	16840	16840	16840	16840	0
104	20240913	183200	1830640030	16840	16840	16840	16840	0
105	20240913	183100	1830640030	16840	16840	16840	16840	0
106	20240913	183000	1830640030	16840	16840	16840	16840	0
107	20240913	182900	1830640030	16840	16840	16840	16840	0
108	20240913	182800	1830640030	16840	16840	16840	16840	0
109	20240913	182700	1830640030	16840	16840	16840	16840	0
110	20240913	182600	1830640030	16840	16840	16840	16840	0
111	20240913	182500	1830640030	16840	16840	16840	16840	0
112	20240913	182400	1830640030	16840	16840	16840	16840	0
113	20240913	182300	1830640030	16840	16840	16840	16840	0
114	20240913	182200	1830640030	16840	16840	16840	16840	0
115	20240913	182100	1830640030	16840	16840	16840	16840	0
116	20240913	182000	1830640030	16840	16840	16840	16840	0
117	20240913	181900	1830640030	16840	16840	16840	16840	0
118	20240913	181800	1830640030	16840	16840	16840	16840	0
119	20240913	181700	1830640030	16840	16840	16840	16840	0
120	20240913	181600	1830640030	16840	16840	16840	16840	0
121	20240913	181500	1830640030	16840	16840	16840	16840	0
122	20240913	181400	1830640030	16840	16840	16840	16840	1546
123	20240913	181300	1830640030	16840	16840	16840	16840	0
124	20240913	181200	1830640030	16840	16840	16840	16840	0
125	20240913	181100	1830640030	16840	16840	16840	16840	0
126	20240913	181000	1830640030	16840	16840	16840	16840	0
127	20240913	180900	1830640030	16840	16840	16840	16840	0
128	20240913	180800	1830640030	16840	16840	16840	16840	0
129	20240913	180700	1830640030	16840	16840	16840	16840	0
130	20240913	180600	1830640030	16840	16840	16840	16840	0
131	20240913	180500	1830640030	16840	16840	16840	16840	0
132	20240913	180400	1830640030	16840	16840	16840	16840	0
133	20240913	180300	1830640030	16840	16840	16840	16840	0
134	20240913	180200	1830640030	16840	16840	16840	16840	0
135	20240913	180100	1830640030	16840	16840	16840	16840	0
136	20240913	180000	1830640030	16840	16840	16840	16840	0
137	20240913	175900	1830640030	16840	16840	16840	16840	0
138	20240913	175800	1830640030	16840	16840	16840	16840	0
139	20240913	175700	1830640030	16840	16840	16840	16840	0
140	20240913	175600	1830640030	16840	16840	16840	16840	0
141	20240913	175500	1830640030	16840	16840	16840	16840	0
142	20240913	175400	1830640030	16840	16840	16840	16840	0
143	20240913	175300	1830640030	16840	16840	16840	16840	0
144	20240913	175200	1830640030	16840	16840	16840	16840	0
145	20240913	175100	1830640030	16840	16840	16840	16840	0
146	20240913	175000	1830640030	16840	16840	16840	16840	0
147	20240913	174900	1830640030	16840	16840	16840	16840	0
148	20240913	174800	1830640030	16840	16840	16840	16840	0
149	20240913	174700	1830640030	16840	16840	16840	16840	0
150	20240913	174600	1830640030	16840	16840	16840	16840	0
151	20240913	174500	1830640030	16840	16840	16840	16840	0
152	20240913	174400	1830640030	16840	16840	16840	16840	1546
153	20240913	174300	1830640030	16840	16840	16840	16840	0
154	20240913	174200	1830640030	16840	16840	16840	16840	0
155	20240913	174100	1830640030	16840	16840	16840	16840	0
156	20240913	174000	1830640030	16840	16840	16840	16840	0
157	20240913	173900	1830640030	16840	16840	16840	16840	0
158	20240913	173800	1830640030	16840	16840	16840	16840	0
159	20240913	173700	1830640030	16840	16840	16840	16840	0
160	20240913	173600	1830640030	16840	16840	16840	16840	0
161	20240913	173500	1830640030	16840	16840	16840	16840	0
162	20240913	173400	1830640030	16840	16840	16840	16840	0
163	20240913	173300	1830640030	16840	16840	16840	16840	0
164	20240913	173200	1830640030	16840	16840	16840	16840	0
165	20240913	173100	1830640030	16840	16840	16840	16840	0
166	20240913	173000	1830640030	16840	16840	16840	16840	0
167	20240913	172900	1830640030	16840	16840	16840	16840	0
168	20240913	172800	1830640030	16840	16840	16840	16840	0
169	20240913	172700	1830640030	16840	16840	16840	16840	0
170	20240913	172600	1830640030	16840	16840	16840	16840	0
171	20240913	172500	1830640030	16840	16840	16840	16840	0
172	20240913	172400	1830640030	16840	16840	16840	16840	0
173	20240913	172300	1830640030	16840	16840	16840	16840	0
174	20240913	172200	1830640030	16840	16840	16840	16840	0
175	20240913	172100	1830640030	16840	16840	16840	16840	0
176	20240913	172000	1830640030	16840	16840	16840	16840	0
177	20240913	171900	1830640030	16840	16840	16840	16840	0
178	20240913	171800	1830640030	16840	16840	16840	16840	0
179	20240913	171700	1830640030	16840	16840	16840	16840	0
180	20240913	171600	1830640030	16840	16840	16840	16840	0
181	20240913	171500	1830640030	16840	16840	16840	16840	0
182	20240913	171400	1830640030	16840	16840	16840	16840	1546
183	20240913	171300	1830640030	16840	16840	16840	16840	0
184	20240913	171200	1830640030	16840	16840	16840	16840	0
185	20240913	171100	1830640030	16840	16840	16840	16840	0
186	20240913	171000	1830640030	16840	16840	16840	16840	0
187	20240913	170900	1830640030	16840	16840	16840	16840	0
188	20240913	170800	1830640030	16840	16840	16840	16840	0
189	20240913	170700	1830640030	16840	16840	16840	16840	0
190	20240913	170600	1830640030	16840	16840	16840	16840	0
191	20240913	170500	1830640030	16840	16840	16840	16840	0
192	20240913	170400	1830640030	16840	16840	16840	16840	0
193	20240913	170300	1830640030	16840	16840	16840	16840	0
194	20240913	170200	1830640030	16840	16840	16840	16840	0
195	20240913	170100	1830640030	16840	16840	16840	16840	0
196	20240913	170000	1830640030	16840	16840	16840	16840	0
197	20240913	165900	1830640030	16840	16840	16840	16840	0
198	20240913	165800	1830640030	16840	16840	16840	16840	0
199	20240913	165700	1830640030	16840	16840	16840	16840	0
200	20240913	165600	1830640030	16840	16840	16840	16840	0
201	20240913	165500	1830640030	16840	16840	16840	16840	0
202	20240913	165400	1830640030	16840	16840	16840	16840	0
203	20240913	165300	1830640030	16840	16840	16840	16840	0
204	20240913	165200	1830640030	16840	16840	16840	16840	0
205	20240913	165100	1830640030	16840	16840	16840	16840	0
206	20240913	165000	1830640030	16840	16840	16840	16840	0
207	20240913	164900	1830640030	16840	16840	16840	16840	0
208	20240913	164800	1830640030	16840	16840	16840	16840	0
209	20240913	164700	1830640030	16840	16840	16840	16840	0
210	20240913	164600	1830640030	16840	16840	16840	16840	0
211	20240913	164500	1830640030	16840	16840	16840	16840	0
212	20240913	164400	1830640030	16840	16840	16840	16840	1546
213	20240913	164300	1830640030	16840	16840	16840	16840	0
214	20240913	164200	1830640030	16840	16840	16840	16840	0
215	20240913	164100	1830640030	16840	16840	16840	16840	0
216	20240913	164000	1830640030	16840	16840	16840	16840	0
217	20240913	163900	1830640030	16840	16840	16840	16840	0
218	20240913	163800	1830640030	16840	16840	16840	16840	0
219	20240913	163700	1830640030	16840	16840	16840	16840	0
220	20240913	163600	1830640030	16840	16840	16840	16840	0
221	20240913	163500	1830640030	16840	16840	16840	16840	0
222	20240913	163400	1830640030	16840	16840	16840	16840	0
223	20240913	163300	1830640030	16840	16840	16840	16840	0
224	20240913	163200	1830640030	16840	16840	16840	16840	0
225	20240913	163100	1830640030	16840	16840	16840	16840	0
226	20240913	163000	1830640030	16840	16840	16840	16840	0
227	20240913	162900	1830640030	16840	16840	16840	16840	0
228	20240913	162800	1830640030	16840	16840	16840	16840	0
229	20240913	162700	1830640030	16840	16840	16840	16840	0
230	20240913	162600	1830640030	16840	16840	16840	16840	0
231	20240913	162500	1830640030	16840	16840	16840	16840	0
232	20240913	162400	1830640030	16840	16840	16840	16840	0
233	20240913	162300	1830640030	16840	16840	16840	16840	0
234	20240913	162200	1830640030	16840	16840	16840	16840	0
235	20240913	162100	1830640030	16840	16840	16840	16840	0
236	20240913	162000	1830640030	16840	16840	16840	16840	0
237	20240913	161900	1830640030	16840	16840	16840	16840	0
238	20240913	161800	1830640030	16840	16840	16840	16840	0
239	20240913	161700	1830640030	16840	16840	16840	16840	0
240	20240913	161600	1830640030	16840	16840	16840	16840	0
241	20240913	161500	1830640030	16840	16840	16840	16840	0
242	20240913	161400	1830640030	16840	16840	16840	16840	1546
243	20240913	161300	1830640030	16840	16840	16840	16840	0
244	20240913	161200	1830640030	16840	16840	16840	16840	0
245	20240913	161100	1830640030	16840	16840	16840	16840	0
246	20240913	161000	1830640030	16840	16840	16840	16840	0
247	20240913	160900	1830640030	16840	16840	16840	16840	0
248	20240913	160800	1830640030	16840	16840	16840	16840	0
249	20240913	160700	1830640030	16840	16840	16840	16840	0
250	20240913	160600	1830640030	16840	16840	16840	16840	0
251	20240913	160500	1830640030	16840	16840	16840	16840	0
252	20240913	160400	1830640030	16840	16840	16840	16840	0
253	20240913	160300	1830640030	16840	16840	16840	16840	0
254	20240913	160200	1830640030	16840	16840	16840	16840	0
255	20240913	160100	1830640030	16840	16840	16840	16840	0
256	20240913	160000	1830640030	16840	16840	16840	16840	0
257	20240913	155900	1830640030	16840	16840	16840	16840	0
258	20240913	155800	1830640030	16840	16840	16840	16840	0
259	20240913	155700	1830640030	16840	16840	16840	16840	0
260	20240913	155600	1830640030	16840	16840	16840	16840	0
261	20240913	155500	1830640030	16840	16840	16840	16840	0
262	20240913	155400	1830640030	16840	16840	16840	16840	0
263	20240913	155300	1830640030	16840	16840	16840	16840	0
264	20240913	155200	1830640030	16840	16840	16840	16840	0
265	20240913	155100	1830640030	16840	16840	16840	16840	0
266	20240913	155000	1830640030	16840	16840	16840	16840	0
267	20240913	154900	1830640030	16840	16840	16840	16840	0
268	20240913	154800	1830640030	16840	16840	16840	16840	0
269	20240913	154700	1830640030	16840	16840	16840	16840	0
270	20240913	154600	1830640030	16840	16840	16840	16840	0
271	20240913	154500	1830640030	16840	16840	16840	16840	0
272	20240913	154400	1830640030	16840	16840	16840	16840	1546
273	20240913	154300	1830640030	16840	16840	16840	16840	0
274	20240913	154200	1830640030	16840	16840	16840	16840	0
275	20240913	154100	1830640030	16840	16840	16840	16840	0
276	20240913	154000	1830640030	16840	16840	16840	16840	0
277	20240913	153900	1830640030	16840	16840	16840	16840	0
278	20240913	153800	1830640030	16840	16840	16840	16840	0
279	20240913	153700	1830640030	16840	16840	16840	16840	0
280	20240913	153600	1830640030	16840	16840	16840	16840	0
281	20240913	153500	1830640030	16840	16840	16840	16840	0
282	20240913	153400	1830640030	16840	16840	16840	16840	0
283	20240913	153300	1830640030	16840	16840	16840	16840	0
284	20240913	153200	1830640030	16840	16840	16840	16840	0
285	20240913	153100	1830640030	16840	16840	16840	16840	0
286	20240913	153000	1830640030	16840	16840	16840	16840	1546
287	20240913	152900	1804605390	16830	16830	16830	16830	0
288	20240913	152800	1804605390	16830	16830	16830	16830	0
289	20240913	152700	1804605390	16830	16830	16830	16830	0
290	20240913	152600	1804605390	16830	16830	16830	16830	0
291	20240913	152500	1804605390	16830	16830	16830	16830	0
292	20240913	152400	1804605390	16830	16830	16830	16830	0
293	20240913	152300	1804605390	16830	16830	16830	16830	0
294	20240913	152200	1804605390	16830	16830	16830	16830	0
295	20240913	152100	1804605390	16830	16830	16830	16830	0
296	20240913	152000	1804605390	16830	16830	16830	16830	0
297	20240913	151900	1804605390	16830	16830	16840	16830	577
298	20240913	151800	1794893450	16830	16840	16840	16830	77
299	20240913	151700	1793596780	16840	16820	16840	16820	395
300	20240913	151600	1786946060	16820	16830	16830	16820	124
301	20240913	151500	1784859860	16840	16840	16840	16830	66
302	20240913	151400	1783748910	16840	16830	16840	16830	177
303	20240913	151300	1780769540	16830	16830	16830	16830	91
304	20240913	151200	1779238010	16830	16830	16840	16830	477
305	20240913	151100	1771210090	16830	16830	16830	16830	65
306	20240913	151000	1770116140	16810	16830	16830	16810	106
307	20240913	150900	1768334260	16830	16830	16830	16810	1628
308	20240913	150800	1740945300	16830	16820	16830	16820	170
309	20240913	150700	1738085840	16820	16820	16820	16820	2
310	20240913	150600	1738052200	16820	16810	16820	16810	37
311	20240913	150500	1737430210	16820	16820	16820	16820	93
312	20240913	150400	1735865950	16830	16830	16830	16830	1
313	20240913	150300	1735849120	16830	16830	16830	16800	150
314	20240913	150200	1733324650	16840	16800	16840	16800	2
315	20240913	150100	1733291010	16800	16810	16810	16800	41
316	20240913	150000	1732602130	16840	16820	16840	16810	686
317	20240913	145900	1721064210	16820	16830	16830	16820	119
318	20240913	145800	1719062460	16830	16830	16830	16830	186
319	20240913	145700	1715932080	16830	16810	16830	16810	21
320	20240913	145600	1715578840	16810	16820	16820	16810	55
321	20240913	145500	1714654050	16820	16810	16820	16810	108
322	20240913	145400	1712838540	16800	16800	16800	16800	20
323	20240913	145300	1712502540	16800	16800	16810	16800	747
324	20240913	145200	1699946270	16800	16800	16800	16800	6
325	20240913	145100	1699845470	16800	16800	16800	16800	24
326	20240913	145000	1699442270	16800	16800	16800	16790	190
327	20240913	144900	1696250860	16810	16810	16810	16810	2
328	20240913	144800	1696217240	16810	16820	16820	16810	24
329	20240913	144700	1695813670	16820	16820	16820	16810	31
330	20240913	144600	1695292500	16810	16810	16810	16810	63
331	20240913	144500	1694233470	16810	16810	16810	16810	18
332	20240913	144400	1693930890	16810	16810	16810	16810	77
333	20240913	144300	1692636520	16810	16800	16810	16790	910
334	20240913	144200	1677341010	16800	16790	16800	16790	37
335	20240913	144100	1676719770	16790	16770	16790	16770	40
336	20240913	144000	1676048660	16780	16770	16790	16770	44
337	20240913	143900	1675310670	16780	16780	16780	16770	122
338	20240913	143800	1673263650	16780	16770	16780	16770	43
339	20240913	143700	1672542440	16770	16780	16780	16770	2
340	20240913	143600	1672508890	16780	16770	16780	16760	12
341	20240913	143500	1672307740	16780	16760	16780	16750	171
342	20240913	143400	1669441310	16770	16760	16780	16760	202
343	20240913	143300	1666053760	16760	16760	16760	16760	2
344	20240913	143200	1666020240	16760	16750	16760	16750	27
345	20240913	143100	1665567980	16750	16760	16760	16750	4
346	20240913	143000	1665500970	16750	16760	16760	16750	2
347	20240913	142900	1665467460	16760	16760	16760	16760	4
348	20240913	142800	1665400420	16740	16750	16760	16740	500
349	20240913	142700	1657029360	16750	16740	16750	16740	76
350	20240913	142600	1655757090	16740	16740	16740	16740	2
351	20240913	142500	1655723610	16740	16730	16740	16730	56
352	20240913	142400	1654786490	16740	16740	16740	16740	1
353	20240913	142300	1654769750	16740	16740	16740	16740	2
354	20240913	142200	1654736270	16740	16740	16740	16740	3
355	20240913	142100	1654686050	16740	16750	16750	16740	13
356	20240913	142000	1654468410	16750	16740	16750	16730	106
357	20240913	141900	1652694010	16740	16740	16740	16740	1
358	20240913	141800	1652677270	16730	16740	16740	16730	134
359	20240913	141700	1650434420	16730	16740	16740	16730	35
360	20240913	141600	1649848830	16740	16740	16740	16740	1
361	20240913	141500	1649832090	16740	16740	16740	16730	34
362	20240913	141400	1649263250	16740	16740	16740	16740	2
363	20240913	141300	1649229770	16740	16740	16740	16740	1
364	20240913	141200	1649213030	16740	16740	16740	16730	29
365	20240913	141100	1648727840	16740	16740	16740	16740	51
366	20240913	141000	1647874100	16740	16740	16740	16740	2
367	20240913	140900	1647840620	16730	16720	16730	16720	36
368	20240913	140800	1647238680	16730	16730	16730	16730	22
369	20240913	140700	1646870620	16730	16730	16730	16730	1
370	20240913	140600	1646853890	16730	16730	16730	16730	8
371	20240913	140500	1646720050	16720	16730	16740	16720	145
372	20240913	140400	1644294270	16730	16730	16730	16730	4
373	20240913	140300	1644227350	16730	16730	16730	16730	0
374	20240913	140200	1644227350	16730	16740	16740	16730	16
375	20240913	140100	1643959540	16740	16740	16740	16740	24
376	20240913	140000	1643557780	16740	16740	16740	16740	15
377	20240913	135900	1643306680	16740	16750	16750	16740	2
378	20240913	135800	1643273190	16760	16760	16760	16760	0
379	20240913	135700	1643273190	16760	16760	16760	16760	2
380	20240913	135600	1643239670	16730	16730	16760	16730	181
381	20240913	135500	1640211510	16780	16730	16780	16730	48
382	20240913	135400	1639407900	16720	16720	16720	16720	1
383	20240913	135300	1639391180	16730	16720	16730	16720	137
384	20240913	135200	1637099520	16730	16730	16730	16730	1
385	20240913	135100	1637082790	16730	16720	16730	16720	38
386	20240913	135000	1636447120	16720	16720	16720	16720	19
387	20240913	134900	1636129440	16730	16730	16730	16730	9
388	20240913	134800	1635978870	16720	16720	16720	16720	105
389	20240913	134700	1634223270	16720	16710	16720	16710	4
390	20240913	134600	1634156420	16710	16720	16720	16710	26
391	20240913	134500	1633721910	16720	16720	16720	16720	1
392	20240913	134400	1633705190	16720	16720	16720	16720	1
393	20240913	134300	1633688470	16710	16710	16710	16710	231
394	20240913	134200	1629828460	16700	16700	16700	16700	182
395	20240913	134100	1626789060	16700	16700	16700	16700	1
396	20240913	134000	1626772360	16700	16710	16710	16690	43
397	20240913	133900	1626054650	16700	16700	16700	16700	112
398	20240913	133800	1624184250	16700	16710	16710	16700	705
399	20240913	133700	1612408700	16710	16710	16710	16700	33
400	20240913	133600	1611857520	16710	16710	16710	16710	48
401	20240913	133500	1611055440	16710	16710	16710	16710	203
402	20240913	133400	1607663310	16710	16710	16710	16710	2
403	20240913	133300	1607629890	16700	16700	16700	16700	61
404	20240913	133200	1606611190	16730	16730	16730	16680	4095
405	20240913	133100	1538203180	16740	16770	16770	16740	16
406	20240913	133000	1537935090	16760	16760	16760	16760	2
407	20240913	132900	1537901570	16780	16740	16780	16740	203
408	20240913	132800	1534501590	16730	16730	16730	16730	0
409	20240913	132700	1534501590	16730	16740	16740	16730	35
410	20240913	132600	1533916010	16740	16740	16740	16740	1
411	20240913	132500	1533899270	16740	16750	16750	16740	393
412	20240913	132400	1527320420	16750	16750	16750	16750	14
413	20240913	132300	1527085920	16760	16740	16760	16740	18
414	20240913	132200	1526784570	16730	16730	16730	16730	81
415	20240913	132100	1525429440	16730	16730	16730	16730	5
416	20240913	132000	1525345790	16730	16740	16740	16730	4
417	20240913	131900	1525278850	16740	16740	16740	16740	1
418	20240913	131800	1525262110	16720	16730	16730	16720	58
419	20240913	131700	1524292340	16730	16720	16730	16720	16
420	20240913	131600	1524024810	16720	16720	16720	16720	3
421	20240913	131500	1523974650	16720	16710	16720	16700	74
422	20240913	131400	1522738100	16720	16710	16720	16710	211
423	20240913	131300	1519212180	16710	16710	16710	16710	11
424	20240913	131200	1519028370	16710	16710	16710	16710	31
425	20240913	131100	1518510360	16710	16720	16720	16710	63
426	20240913	131000	1517457310	16730	16720	16730	16720	3
427	20240913	130900	1517407130	16710	16710	16710	16710	0
428	20240913	130800	1517407130	16710	16720	16740	16710	1181
429	20240913	130700	1497672280	16740	16720	16740	16720	3
430	20240913	130600	1497622100	16740	16710	16740	16710	29
431	20240913	130500	1497137450	16720	16730	16740	16710	1199
432	20240913	130400	1477081230	16750	16740	16750	16740	2
433	20240913	130300	1477047740	16730	16750	16750	16730	25
434	20240913	130200	1476629470	16740	16750	16750	16740	712
435	20240913	130100	1464710490	16750	16760	16760	16750	3
436	20240913	130000	1464660230	16750	16750	16750	16750	30
437	20240913	125900	1464157730	16750	16740	16750	16740	76
438	20240913	125800	1462884970	16750	16760	16760	16750	360
439	20240913	125700	1456854960	16760	16760	16760	16750	40
440	20240913	125600	1456184840	16750	16750	16750	16750	26
441	20240913	125500	1455749340	16760	16750	16770	16750	6
442	20240913	125400	1455648780	16760	16770	16770	16760	2
443	20240913	125300	1455615250	16770	16760	16770	16760	65
444	20240913	125200	1454525830	16770	16780	16780	16770	38
445	20240913	125100	1453888210	16780	16770	16780	16770	13
446	20240913	125000	1453670180	16770	16770	16770	16770	30
447	20240913	124900	1453167080	16770	16770	16770	16770	103
448	20240913	124800	1451439770	16770	16780	16780	16770	15
449	20240913	124700	1451188210	16760	16760	16760	16760	40
450	20240913	124600	1450517810	16770	16800	16800	16770	1679
451	20240913	124500	1422329290	16790	16780	16790	16780	41
452	20240913	124400	1421641100	16790	16780	16790	16780	294
453	20240913	124300	1416704850	16780	16780	16780	16780	136
454	20240913	124200	1414422770	16780	16780	16790	16780	121
455	20240913	124100	1412392380	16780	16780	16780	16780	3
456	20240913	124000	1412342040	16780	16780	16780	16780	4
457	20240913	123900	1412274920	16780	16770	16780	16770	69
458	20240913	123800	1411117180	16770	16770	16770	16770	2
459	20240913	123700	1411083640	16760	16760	16760	16750	607
460	20240913	123600	1400912320	16770	16770	16770	16770	3
461	20240913	123500	1400862010	16770	16770	16770	16770	1
462	20240913	123400	1400845240	16770	16770	16770	16770	7
463	20240913	123300	1400727850	16760	16770	16770	16760	29
464	20240913	123200	1400241790	16770	16770	16770	16770	2
465	20240913	123100	1400208250	16760	16760	16770	16760	13
466	20240913	123000	1399990360	16770	16780	16780	16770	50
467	20240913	122900	1399151470	16780	16790	16790	16780	25
468	20240913	122800	1398731940	16780	16780	16780	16780	26
469	20240913	122700	1398295660	16780	16790	16790	16780	3
470	20240913	122600	1398245310	16780	16780	16780	16780	100
471	20240913	122500	1396567310	16780	16730	16780	16730	5342
472	20240913	122400	1307195450	16730	16730	16730	16720	388
473	20240913	122300	1300704480	16730	16730	16730	16730	103
474	20240913	122200	1298981290	16720	16730	16730	16720	11
475	20240913	122100	1298797360	16730	16720	16730	16720	31
476	20240913	122000	1298279010	16730	16730	16730	16730	2
477	20240913	121900	1298245550	16730	16730	16730	16730	217
478	20240913	121800	1294615140	16730	16720	16730	16710	108
479	20240913	121700	1292809640	16720	16780	16780	16720	3097
480	20240913	121600	1240973200	16780	16770	16780	16770	98
481	20240913	121500	1239329630	16760	16760	16760	16760	35
482	20240913	121400	1238743030	16760	16760	16760	16760	8
483	20240913	121300	1238608950	16760	16750	16760	16750	6
484	20240913	121200	1238508440	16760	16760	16760	16760	1
485	20240913	121100	1238491680	16750	16750	16750	16750	225
486	20240913	121000	1234722930	16750	16740	16750	16740	64
487	20240913	120900	1233651430	16740	16740	16740	16740	10
488	20240913	120800	1233484030	16740	16740	16740	16730	52
489	20240913	120700	1232614000	16740	16740	16740	16740	46
490	20240913	120600	1231843960	16740	16750	16750	16740	61
491	20240913	120500	1230822810	16750	16760	16760	16750	26
492	20240913	120400	1230387300	16760	16750	16760	16750	24
493	20240913	120300	1229985290	16740	16740	16740	16740	23
494	20240913	120200	1229600270	16740	16740	16740	16740	0
495	20240913	120100	1229600270	16740	16750	16750	16740	3
496	20240913	120000	1229550040	16740	16740	16740	16740	1
497	20240913	115900	1229533300	16750	16750	16750	16750	1
498	20240913	115800	1229516550	16760	16760	16760	16760	1
499	20240913	115700	1229499790	16760	16760	16760	16700	3002
500	20240913	115600	1179309160	16750	16760	16760	16750	2
501	20240913	115500	1179275650	16760	16750	16770	16750	3
502	20240913	115400	1179225370	16760	16760	16760	16760	54
503	20240913	115300	1178320330	16760	16740	16760	16740	28
504	20240913	115200	1177851590	16750	16750	16750	16750	34
505	20240913	115100	1177282090	16770	16770	16770	16760	5
506	20240913	115000	1177198250	16760	16760	16760	16760	3
507	20240913	114900	1177147970	16770	16760	16770	16760	61
508	20240913	114800	1176125590	16770	16770	16770	16770	32
509	20240913	114700	1175588950	16770	16770	16770	16770	0
510	20240913	114600	1175588950	16770	16770	16770	16770	1
511	20240913	114500	1175572180	16730	16740	16740	16730	1367
512	20240913	114400	1152692360	16740	16780	16780	16740	698
513	20240913	114300	1140997160	16770	16770	16770	16770	0
514	20240913	114200	1140997160	16770	16810	16810	16770	2
515	20240913	114100	1140963580	16760	16810	16810	16760	14
516	20240913	114000	1140728880	16810	16810	16810	16810	1
517	20240913	113900	1140712070	16760	16760	16760	16760	61
518	20240913	113800	1139689710	16760	16760	16760	16760	218
519	20240913	113700	1136036030	16760	16760	16760	16760	7
520	20240913	113600	1135918710	16760	16840	16850	16740	189
521	20240913	113500	1132745500	16840	16860	16860	16750	54
522	20240913	113400	1131840770	16860	16750	16860	16750	562
523	20240913	113300	1122386960	16750	16750	16750	16740	32
524	20240913	113200	1121851260	16750	16750	16750	16750	3
525	20240913	113100	1121801010	16750	16750	16750	16750	22
526	20240913	113000	1121432510	16750	16750	16750	16750	0
527	20240913	112900	1121432510	16750	16750	16750	16750	77
528	20240913	112800	1120142760	16750	16750	16750	16750	1
529	20240913	112700	1120126010	16740	16730	16740	16730	201
530	20240913	112600	1116761500	16760	16740	16760	16740	2
531	20240913	112500	1116728000	16730	16740	16760	16730	35
532	20240913	112400	1116142310	16760	16760	16760	16760	31
533	20240913	112300	1115622750	16770	16760	16770	16760	21
534	20240913	112200	1115270780	16760	16780	16780	16720	3285
535	20240913	112100	1060249460	16790	16780	16790	16780	2
536	20240913	112000	1060215890	16790	16800	16800	16780	26
537	20240913	111900	1059779570	16770	16760	16770	16760	1199
538	20240913	111800	1039683320	16770	16810	16810	16770	1359
539	20240913	111700	1016890490	16790	16780	16820	16780	186
540	20240913	111600	1013769360	16780	16810	16810	16780	1020
541	20240913	111500	996649720	16810	16810	16810	16810	4
542	20240913	111400	996582480	16810	16810	16810	16810	1
543	20240913	111300	996565670	16810	16810	16810	16810	2
544	20240913	111200	996532050	16810	16810	16810	16810	13
545	20240913	111100	996313520	16810	16800	16810	16780	555
546	20240913	111000	986997430	16810	16790	16810	16790	29
547	20240913	110900	986510080	16780	16810	16810	16780	2001
548	20240913	110800	952920310	16800	16800	16800	16800	27
549	20240913	110700	952466710	16800	16800	16800	16800	0
550	20240913	110600	952466710	16800	16800	16800	16800	111
551	20240913	110500	950601910	16800	16790	16800	16790	142
552	20240913	110400	948217630	16790	16800	16800	16790	901
553	20240913	110300	933088600	16800	16800	16800	16800	60
554	20240913	110200	932080600	16800	16800	16800	16800	51
555	20240913	110100	931223800	16810	16810	16810	16810	20
556	20240913	110000	930887600	16810	16800	16810	16800	63
557	20240913	105900	929829190	16790	16790	16790	16790	0
558	20240913	105800	929829190	16790	16790	16790	16790	1
559	20240913	105700	929812400	16790	16790	16790	16790	0
560	20240913	105600	929812400	16790	16790	16790	16790	1
561	20240913	105500	929795610	16790	16800	16800	16790	46
562	20240913	105400	929023160	16800	16800	16800	16800	74
563	20240913	105300	927779960	16790	16780	16790	16780	646
564	20240913	105200	916937260	16780	16780	16780	16780	740
565	20240913	105100	904520060	16790	16790	16790	16790	0
566	20240913	105000	904520060	16790	16790	16790	16790	0
567	20240913	104900	904520060	16790	16780	16790	16780	176
568	20240913	104800	901566070	16790	16790	16790	16790	38
569	20240913	104700	900928050	16790	16790	16790	16790	3
570	20240913	104600	900877680	16790	16790	16790	16790	1
571	20240913	104500	900860890	16780	16780	16780	16780	4
572	20240913	104400	900793770	16780	16780	16810	16780	46
573	20240913	104300	900020990	16780	16780	16780	16780	28
574	20240913	104200	899551150	16780	16820	16820	16780	2557
575	20240913	104100	856607940	16820	16820	16820	16820	51
576	20240913	104000	855750120	16810	16820	16820	16810	121
577	20240913	103900	853716100	16820	16820	16820	16820	13
578	20240913	103800	853497440	16830	16830	16830	16830	0
579	20240913	103700	853497440	16830	16830	16830	16830	0
580	20240913	103600	853497440	16830	16830	16830	16830	76
581	20240913	103500	852218360	16840	16830	16840	16830	130
582	20240913	103400	850030410	16800	16800	16800	16800	106
583	20240913	103300	848249610	16810	16800	16810	16800	26
584	20240913	103200	847812800	16800	16820	16820	16800	451
585	20240913	103100	840230730	16830	16830	16830	16830	10
586	20240913	103000	840062430	16840	16850	16850	16840	3
587	20240913	102900	840011900	16850	16850	16850	16850	4
588	20240913	102800	839944500	16860	16860	16860	16860	26
589	20240913	102700	839506140	16860	16850	16860	16800	4135
590	20240913	102600	769995490	16840	16840	16840	16840	65
591	20240913	102500	768900890	16840	16840	16840	16840	23
592	20240913	102400	768513570	16840	16840	16840	16840	31
593	20240913	102300	767991530	16820	16830	16830	16820	147
594	20240913	102200	765517800	16830	16840	16840	16830	118
595	20240913	102100	763531850	16830	16830	16830	16830	136
596	20240913	102000	761242970	16830	16830	16830	16830	11
597	20240913	101900	761057840	16870	16850	16870	16820	1605
598	20240913	101800	734028570	16860	16870	16870	16860	23
599	20240913	101700	733640690	16870	16870	16870	16870	100
600	20240913	101600	731953690	16880	16840	16880	16840	1043
601	20240913	101500	714356170	16840	16940	16940	16840	5697
602	20240913	101400	618311900	16950	16950	16950	16950	1
603	20240913	101300	618294950	16950	16950	16950	16950	28
604	20240913	101200	617820350	16950	16920	16950	16920	74
605	20240913	101100	616567970	16910	16900	16910	16900	345
606	20240913	101000	610735620	16900	16900	16900	16900	0
607	20240913	100900	610735620	16900	16900	16900	16900	50
608	20240913	100800	609890620	16910	16900	16910	16900	25
609	20240913	100700	609468070	16900	16900	16900	16900	37
610	20240913	100600	608842770	16880	16910	16910	16880	22
611	20240913	100500	608470810	16910	16860	16910	16860	366
612	20240913	100400	602295900	16850	16870	16870	16850	1146
613	20240913	100300	582980080	16850	16850	16850	16850	0
614	20240913	100200	582980080	16850	16870	16920	16850	1521
615	20240913	100100	557333330	16870	16890	16890	16860	3096
616	20240913	100000	505079470	16890	16950	16950	16890	665
617	20240913	095900	493838380	16930	16930	16940	16930	30
618	20240913	095800	493330270	16930	16930	16940	16930	31
619	20240913	095700	492805230	16930	16930	16930	16930	221
620	20240913	095600	489063700	16910	16900	16910	16900	331
621	20240913	095500	483469500	16900	16920	16920	16900	1061
622	20240913	095400	465521780	16930	17000	17000	16930	1631
623	20240913	095300	437892840	16990	17000	17000	16990	36
624	20240913	095200	437280900	17000	17010	17010	17000	40
625	20240913	095100	436600810	17010	17020	17020	17010	46
626	20240913	095000	435818150	17030	17030	17030	17020	48
627	20240913	094900	435000900	17040	17020	17040	17020	22
628	20240913	094800	434626040	17010	17040	17040	17010	96
629	20240913	094700	432991370	17020	17020	17020	17020	110
630	20240913	094600	431119170	17020	17000	17020	17000	133
631	20240913	094500	428858150	17000	17040	17040	17000	129
632	20240913	094400	426662280	17040	17040	17040	17030	72
633	20240913	094300	425435430	17020	17050	17050	17020	110
634	20240913	094200	423560230	17050	17050	17050	17000	22
635	20240913	094100	423186130	17000	17050	17050	17000	129
636	20240913	094000	420990650	17050	17020	17050	17020	1604
637	20240913	093900	393659320	17030	17020	17030	17020	216
638	20240913	093800	389980940	17030	17020	17030	17020	43
639	20240913	093700	389249070	17030	17030	17030	17010	93
640	20240913	093600	387665720	17030	17040	17040	17020	69
641	20240913	093500	386490180	17040	17010	17040	17000	851
642	20240913	093400	372007270	17010	17020	17020	17010	361
643	20240913	093300	365863120	17020	17020	17020	17020	152
644	20240913	093200	363276080	17020	17020	17020	17020	22
645	20240913	093100	362901640	17010	16990	17020	16990	234
646	20240913	093000	358921420	16990	16980	16990	16980	117
647	20240913	092900	356934670	16970	16970	16970	16970	33
648	20240913	092800	356374660	16980	16960	16980	16960	3742
649	20240913	092700	292872460	16970	16960	16970	16950	586
650	20240913	092600	282929720	16960	16950	16960	16950	43
651	20240913	092500	282200570	16950	16950	16950	16950	37
652	20240913	092400	281573420	16940	16950	16950	16930	80
653	20240913	092300	280218020	16960	16930	16960	16930	31
654	20240913	092200	279692860	16890	16960	16960	16890	251
655	20240913	092100	275447170	16920	16920	16920	16920	0
656	20240913	092000	275447170	16920	16950	16950	16920	3
657	20240913	091900	275396350	16980	16910	16980	16910	1331
658	20240913	091800	252875750	16920	16970	16970	16920	274
659	20240913	091700	248234160	16970	16970	16970	16970	302
660	20240913	091600	243109220	16970	16910	16970	16910	1024
661	20240913	091500	225768320	16880	16910	16920	16880	80
662	20240913	091400	224417050	16930	16930	16950	16910	229
663	20240913	091300	220538970	16930	16930	16930	16930	1
664	20240913	091200	220522040	16870	16890	16890	16870	408
665	20240913	091100	213637210	16950	16880	16950	16880	70
666	20240913	091000	212455400	16900	16910	16910	16870	393
667	20240913	090900	205821260	16870	16940	16940	16870	3305
668	20240913	090800	149977240	16940	16930	16970	16930	843
669	20240913	090700	135703700	16930	16900	16930	16900	378
670	20240913	090600	129313640	16960	16910	16960	16890	1946
671	20240913	090500	96401190	16900	16900	16960	16890	855
672	20240913	090400	81945730	16900	16900	16900	16890	761
673	20240913	090300	69089110	16900	16920	16920	16900	1427
674	20240913	090200	44959100	16920	16920	16930	16920	844
675	20240913	090100	30678450	16920	16980	16980	16920	595
676	20240913	090000	20584740	17000	17050	17050	17000	1209