KissMeData/323990/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	210600	1583036930	14100	14100	14100	14100	6854
3	20240913	210500	1583036930	14100	14100	14100	14100	0
4	20240913	210400	1583036930	14100	14100	14100	14100	0
5	20240913	210300	1583036930	14100	14100	14100	14100	0
6	20240913	210200	1583036930	14100	14100	14100	14100	0
7	20240913	210100	1583036930	14100	14100	14100	14100	0
8	20240913	210000	1583036930	14100	14100	14100	14100	0
9	20240913	205900	1583036930	14100	14100	14100	14100	0
10	20240913	205800	1583036930	14100	14100	14100	14100	0
11	20240913	205700	1583036930	14100	14100	14100	14100	0
12	20240913	205600	1583036930	14100	14100	14100	14100	0
13	20240913	205500	1583036930	14100	14100	14100	14100	0
14	20240913	205400	1583036930	14100	14100	14100	14100	0
15	20240913	205300	1583036930	14100	14100	14100	14100	0
16	20240913	205200	1583036930	14100	14100	14100	14100	0
17	20240913	205100	1583036930	14100	14100	14100	14100	0
18	20240913	205000	1583036930	14100	14100	14100	14100	0
19	20240913	204900	1583036930	14100	14100	14100	14100	0
20	20240913	204800	1583036930	14100	14100	14100	14100	0
21	20240913	204700	1583036930	14100	14100	14100	14100	0
22	20240913	204600	1583036930	14100	14100	14100	14100	0
23	20240913	204500	1583036930	14100	14100	14100	14100	0
24	20240913	204400	1583036930	14100	14100	14100	14100	0
25	20240913	204300	1583036930	14100	14100	14100	14100	0
26	20240913	204200	1583036930	14100	14100	14100	14100	0
27	20240913	204100	1583036930	14100	14100	14100	14100	0
28	20240913	204000	1583036930	14100	14100	14100	14100	0
29	20240913	203900	1583036930	14100	14100	14100	14100	0
30	20240913	203800	1583036930	14100	14100	14100	14100	0
31	20240913	203700	1583036930	14100	14100	14100	14100	0
32	20240913	203600	1583036930	14100	14100	14100	14100	6854
33	20240913	203500	1583036930	14100	14100	14100	14100	0
34	20240913	203400	1583036930	14100	14100	14100	14100	0
35	20240913	203300	1583036930	14100	14100	14100	14100	0
36	20240913	203200	1583036930	14100	14100	14100	14100	0
37	20240913	203100	1583036930	14100	14100	14100	14100	0
38	20240913	203000	1583036930	14100	14100	14100	14100	0
39	20240913	202900	1583036930	14100	14100	14100	14100	0
40	20240913	202800	1583036930	14100	14100	14100	14100	0
41	20240913	202700	1583036930	14100	14100	14100	14100	0
42	20240913	202600	1583036930	14100	14100	14100	14100	0
43	20240913	202500	1583036930	14100	14100	14100	14100	0
44	20240913	202400	1583036930	14100	14100	14100	14100	0
45	20240913	202300	1583036930	14100	14100	14100	14100	0
46	20240913	202200	1583036930	14100	14100	14100	14100	0
47	20240913	202100	1583036930	14100	14100	14100	14100	0
48	20240913	202000	1583036930	14100	14100	14100	14100	0
49	20240913	201900	1583036930	14100	14100	14100	14100	0
50	20240913	201800	1583036930	14100	14100	14100	14100	0
51	20240913	201700	1583036930	14100	14100	14100	14100	0
52	20240913	201600	1583036930	14100	14100	14100	14100	0
53	20240913	201500	1583036930	14100	14100	14100	14100	0
54	20240913	201400	1583036930	14100	14100	14100	14100	0
55	20240913	201300	1583036930	14100	14100	14100	14100	0
56	20240913	201200	1583036930	14100	14100	14100	14100	0
57	20240913	201100	1583036930	14100	14100	14100	14100	0
58	20240913	201000	1583036930	14100	14100	14100	14100	0
59	20240913	200900	1583036930	14100	14100	14100	14100	0
60	20240913	200800	1583036930	14100	14100	14100	14100	0
61	20240913	200700	1583036930	14100	14100	14100	14100	0
62	20240913	200600	1583036930	14100	14100	14100	14100	6854
63	20240913	200500	1583036930	14100	14100	14100	14100	0
64	20240913	200400	1583036930	14100	14100	14100	14100	0
65	20240913	200300	1583036930	14100	14100	14100	14100	0
66	20240913	200200	1583036930	14100	14100	14100	14100	0
67	20240913	200100	1583036930	14100	14100	14100	14100	0
68	20240913	200000	1583036930	14100	14100	14100	14100	0
69	20240913	195900	1583036930	14100	14100	14100	14100	0
70	20240913	195800	1583036930	14100	14100	14100	14100	0
71	20240913	195700	1583036930	14100	14100	14100	14100	0
72	20240913	195600	1583036930	14100	14100	14100	14100	0
73	20240913	195500	1583036930	14100	14100	14100	14100	0
74	20240913	195400	1583036930	14100	14100	14100	14100	0
75	20240913	195300	1583036930	14100	14100	14100	14100	0
76	20240913	195200	1583036930	14100	14100	14100	14100	0
77	20240913	195100	1583036930	14100	14100	14100	14100	0
78	20240913	195000	1583036930	14100	14100	14100	14100	0
79	20240913	194900	1583036930	14100	14100	14100	14100	0
80	20240913	194800	1583036930	14100	14100	14100	14100	0
81	20240913	194700	1583036930	14100	14100	14100	14100	0
82	20240913	194600	1583036930	14100	14100	14100	14100	0
83	20240913	194500	1583036930	14100	14100	14100	14100	0
84	20240913	194400	1583036930	14100	14100	14100	14100	0
85	20240913	194300	1583036930	14100	14100	14100	14100	0
86	20240913	194200	1583036930	14100	14100	14100	14100	0
87	20240913	194100	1583036930	14100	14100	14100	14100	0
88	20240913	194000	1583036930	14100	14100	14100	14100	0
89	20240913	193900	1583036930	14100	14100	14100	14100	0
90	20240913	193800	1583036930	14100	14100	14100	14100	0
91	20240913	193700	1583036930	14100	14100	14100	14100	0
92	20240913	193600	1583036930	14100	14100	14100	14100	6854
93	20240913	193500	1583036930	14100	14100	14100	14100	0
94	20240913	193400	1583036930	14100	14100	14100	14100	0
95	20240913	193300	1583036930	14100	14100	14100	14100	0
96	20240913	193200	1583036930	14100	14100	14100	14100	0
97	20240913	193100	1583036930	14100	14100	14100	14100	0
98	20240913	193000	1583036930	14100	14100	14100	14100	0
99	20240913	192900	1583036930	14100	14100	14100	14100	0
100	20240913	192800	1583036930	14100	14100	14100	14100	0
101	20240913	192700	1583036930	14100	14100	14100	14100	0
102	20240913	192600	1583036930	14100	14100	14100	14100	0
103	20240913	192500	1583036930	14100	14100	14100	14100	0
104	20240913	192400	1583036930	14100	14100	14100	14100	0
105	20240913	192300	1583036930	14100	14100	14100	14100	0
106	20240913	192200	1583036930	14100	14100	14100	14100	0
107	20240913	192100	1583036930	14100	14100	14100	14100	0
108	20240913	192000	1583036930	14100	14100	14100	14100	0
109	20240913	191900	1583036930	14100	14100	14100	14100	0
110	20240913	191800	1583036930	14100	14100	14100	14100	0
111	20240913	191700	1583036930	14100	14100	14100	14100	0
112	20240913	191600	1583036930	14100	14100	14100	14100	0
113	20240913	191500	1583036930	14100	14100	14100	14100	0
114	20240913	191400	1583036930	14100	14100	14100	14100	0
115	20240913	191300	1583036930	14100	14100	14100	14100	0
116	20240913	191200	1583036930	14100	14100	14100	14100	0
117	20240913	191100	1583036930	14100	14100	14100	14100	0
118	20240913	191000	1583036930	14100	14100	14100	14100	0
119	20240913	190900	1583036930	14100	14100	14100	14100	0
120	20240913	190800	1583036930	14100	14100	14100	14100	0
121	20240913	190700	1583036930	14100	14100	14100	14100	0
122	20240913	190600	1583036930	14100	14100	14100	14100	6854
123	20240913	190500	1583036930	14100	14100	14100	14100	0
124	20240913	190400	1583036930	14100	14100	14100	14100	0
125	20240913	190300	1583036930	14100	14100	14100	14100	0
126	20240913	190200	1583036930	14100	14100	14100	14100	0
127	20240913	190100	1583036930	14100	14100	14100	14100	0
128	20240913	190000	1583036930	14100	14100	14100	14100	0
129	20240913	185900	1583036930	14100	14100	14100	14100	0
130	20240913	185800	1583036930	14100	14100	14100	14100	0
131	20240913	185700	1583036930	14100	14100	14100	14100	0
132	20240913	185600	1583036930	14100	14100	14100	14100	0
133	20240913	185500	1583036930	14100	14100	14100	14100	0
134	20240913	185400	1583036930	14100	14100	14100	14100	0
135	20240913	185300	1583036930	14100	14100	14100	14100	0
136	20240913	185200	1583036930	14100	14100	14100	14100	0
137	20240913	185100	1583036930	14100	14100	14100	14100	0
138	20240913	185000	1583036930	14100	14100	14100	14100	0
139	20240913	184900	1583036930	14100	14100	14100	14100	0
140	20240913	184800	1583036930	14100	14100	14100	14100	0
141	20240913	184700	1583036930	14100	14100	14100	14100	0
142	20240913	184600	1583036930	14100	14100	14100	14100	0
143	20240913	184500	1583036930	14100	14100	14100	14100	0
144	20240913	184400	1583036930	14100	14100	14100	14100	0
145	20240913	184300	1583036930	14100	14100	14100	14100	0
146	20240913	184200	1583036930	14100	14100	14100	14100	0
147	20240913	184100	1583036930	14100	14100	14100	14100	0
148	20240913	184000	1583036930	14100	14100	14100	14100	0
149	20240913	183900	1583036930	14100	14100	14100	14100	0
150	20240913	183800	1583036930	14100	14100	14100	14100	0
151	20240913	183700	1583036930	14100	14100	14100	14100	0
152	20240913	183600	1583036930	14100	14100	14100	14100	6854
153	20240913	183500	1583036930	14100	14100	14100	14100	0
154	20240913	183400	1583036930	14100	14100	14100	14100	0
155	20240913	183300	1583036930	14100	14100	14100	14100	0
156	20240913	183200	1583036930	14100	14100	14100	14100	0
157	20240913	183100	1583036930	14100	14100	14100	14100	0
158	20240913	183000	1583036930	14100	14100	14100	14100	0
159	20240913	182900	1583036930	14100	14100	14100	14100	0
160	20240913	182800	1583036930	14100	14100	14100	14100	0
161	20240913	182700	1583036930	14100	14100	14100	14100	0
162	20240913	182600	1583036930	14100	14100	14100	14100	0
163	20240913	182500	1583036930	14100	14100	14100	14100	0
164	20240913	182400	1583036930	14100	14100	14100	14100	0
165	20240913	182300	1583036930	14100	14100	14100	14100	0
166	20240913	182200	1583036930	14100	14100	14100	14100	0
167	20240913	182100	1583036930	14100	14100	14100	14100	0
168	20240913	182000	1583036930	14100	14100	14100	14100	0
169	20240913	181900	1583036930	14100	14100	14100	14100	0
170	20240913	181800	1583036930	14100	14100	14100	14100	0
171	20240913	181700	1583036930	14100	14100	14100	14100	0
172	20240913	181600	1583036930	14100	14100	14100	14100	0
173	20240913	181500	1583036930	14100	14100	14100	14100	0
174	20240913	181400	1583036930	14100	14100	14100	14100	0
175	20240913	181300	1583036930	14100	14100	14100	14100	0
176	20240913	181200	1583036930	14100	14100	14100	14100	0
177	20240913	181100	1583036930	14100	14100	14100	14100	0
178	20240913	181000	1583036930	14100	14100	14100	14100	0
179	20240913	180900	1583036930	14100	14100	14100	14100	0
180	20240913	180800	1583036930	14100	14100	14100	14100	0
181	20240913	180700	1583036930	14100	14100	14100	14100	0
182	20240913	180600	1583036930	14100	14100	14100	14100	6854
183	20240913	180500	1583036930	14100	14100	14100	14100	0
184	20240913	180400	1583036930	14100	14100	14100	14100	0
185	20240913	180300	1583036930	14100	14100	14100	14100	0
186	20240913	180200	1583036930	14100	14100	14100	14100	0
187	20240913	180100	1583036930	14100	14100	14100	14100	0
188	20240913	180000	1583036930	14100	14100	14100	14100	0
189	20240913	175900	1583036930	14100	14100	14100	14100	0
190	20240913	175800	1583036930	14100	14100	14100	14100	0
191	20240913	175700	1583036930	14100	14100	14100	14100	0
192	20240913	175600	1583036930	14100	14100	14100	14100	0
193	20240913	175500	1583036930	14100	14100	14100	14100	0
194	20240913	175400	1583036930	14100	14100	14100	14100	0
195	20240913	175300	1583036930	14100	14100	14100	14100	0
196	20240913	175200	1583036930	14100	14100	14100	14100	0
197	20240913	175100	1583036930	14100	14100	14100	14100	0
198	20240913	175000	1583036930	14100	14100	14100	14100	0
199	20240913	174900	1583036930	14100	14100	14100	14100	0
200	20240913	174800	1583036930	14100	14100	14100	14100	0
201	20240913	174700	1583036930	14100	14100	14100	14100	0
202	20240913	174600	1583036930	14100	14100	14100	14100	0
203	20240913	174500	1583036930	14100	14100	14100	14100	0
204	20240913	174400	1583036930	14100	14100	14100	14100	0
205	20240913	174300	1583036930	14100	14100	14100	14100	0
206	20240913	174200	1583036930	14100	14100	14100	14100	0
207	20240913	174100	1583036930	14100	14100	14100	14100	0
208	20240913	174000	1583036930	14100	14100	14100	14100	0
209	20240913	173900	1583036930	14100	14100	14100	14100	0
210	20240913	173800	1583036930	14100	14100	14100	14100	0
211	20240913	173700	1583036930	14100	14100	14100	14100	0
212	20240913	173600	1583036930	14100	14100	14100	14100	6854
213	20240913	173500	1583036930	14100	14100	14100	14100	0
214	20240913	173400	1583036930	14100	14100	14100	14100	0
215	20240913	173300	1583036930	14100	14100	14100	14100	0
216	20240913	173200	1583036930	14100	14100	14100	14100	0
217	20240913	173100	1583036930	14100	14100	14100	14100	0
218	20240913	173000	1583036930	14100	14100	14100	14100	0
219	20240913	172900	1583036930	14100	14100	14100	14100	0
220	20240913	172800	1583036930	14100	14100	14100	14100	0
221	20240913	172700	1583036930	14100	14100	14100	14100	0
222	20240913	172600	1583036930	14100	14100	14100	14100	0
223	20240913	172500	1583036930	14100	14100	14100	14100	0
224	20240913	172400	1583036930	14100	14100	14100	14100	0
225	20240913	172300	1583036930	14100	14100	14100	14100	0
226	20240913	172200	1583036930	14100	14100	14100	14100	0
227	20240913	172100	1583036930	14100	14100	14100	14100	0
228	20240913	172000	1583036930	14100	14100	14100	14100	0
229	20240913	171900	1583036930	14100	14100	14100	14100	0
230	20240913	171800	1583036930	14100	14100	14100	14100	0
231	20240913	171700	1583036930	14100	14100	14100	14100	0
232	20240913	171600	1583036930	14100	14100	14100	14100	0
233	20240913	171500	1583036930	14100	14100	14100	14100	0
234	20240913	171400	1583036930	14100	14100	14100	14100	0
235	20240913	171300	1583036930	14100	14100	14100	14100	0
236	20240913	171200	1583036930	14100	14100	14100	14100	0
237	20240913	171100	1583036930	14100	14100	14100	14100	0
238	20240913	171000	1583036930	14100	14100	14100	14100	0
239	20240913	170900	1583036930	14100	14100	14100	14100	0
240	20240913	170800	1583036930	14100	14100	14100	14100	0
241	20240913	170700	1583036930	14100	14100	14100	14100	0
242	20240913	170600	1583036930	14100	14100	14100	14100	6854
243	20240913	170500	1583036930	14100	14100	14100	14100	0
244	20240913	170400	1583036930	14100	14100	14100	14100	0
245	20240913	170300	1583036930	14100	14100	14100	14100	0
246	20240913	170200	1583036930	14100	14100	14100	14100	0
247	20240913	170100	1583036930	14100	14100	14100	14100	0
248	20240913	170000	1583036930	14100	14100	14100	14100	0
249	20240913	165900	1583036930	14100	14100	14100	14100	0
250	20240913	165800	1583036930	14100	14100	14100	14100	0
251	20240913	165700	1583036930	14100	14100	14100	14100	0
252	20240913	165600	1583036930	14100	14100	14100	14100	0
253	20240913	165500	1583036930	14100	14100	14100	14100	0
254	20240913	165400	1583036930	14100	14100	14100	14100	0
255	20240913	165300	1583036930	14100	14100	14100	14100	0
256	20240913	165200	1583036930	14100	14100	14100	14100	0
257	20240913	165100	1583036930	14100	14100	14100	14100	0
258	20240913	165000	1583036930	14100	14100	14100	14100	0
259	20240913	164900	1583036930	14100	14100	14100	14100	0
260	20240913	164800	1583036930	14100	14100	14100	14100	0
261	20240913	164700	1583036930	14100	14100	14100	14100	0
262	20240913	164600	1583036930	14100	14100	14100	14100	0
263	20240913	164500	1583036930	14100	14100	14100	14100	0
264	20240913	164400	1583036930	14100	14100	14100	14100	0
265	20240913	164300	1583036930	14100	14100	14100	14100	0
266	20240913	164200	1583036930	14100	14100	14100	14100	0
267	20240913	164100	1583036930	14100	14100	14100	14100	0
268	20240913	164000	1583036930	14100	14100	14100	14100	0
269	20240913	163900	1583036930	14100	14100	14100	14100	0
270	20240913	163800	1583036930	14100	14100	14100	14100	0
271	20240913	163700	1583036930	14100	14100	14100	14100	0
272	20240913	163600	1583036930	14100	14100	14100	14100	6854
273	20240913	163500	1583036930	14100	14100	14100	14100	0
274	20240913	163400	1583036930	14100	14100	14100	14100	0
275	20240913	163300	1583036930	14100	14100	14100	14100	0
276	20240913	163200	1583036930	14100	14100	14100	14100	0
277	20240913	163100	1583036930	14100	14100	14100	14100	0
278	20240913	163000	1583036930	14100	14100	14100	14100	0
279	20240913	162900	1583036930	14100	14100	14100	14100	0
280	20240913	162800	1583036930	14100	14100	14100	14100	0
281	20240913	162700	1583036930	14100	14100	14100	14100	0
282	20240913	162600	1583036930	14100	14100	14100	14100	0
283	20240913	162500	1583036930	14100	14100	14100	14100	0
284	20240913	162400	1583036930	14100	14100	14100	14100	0
285	20240913	162300	1583036930	14100	14100	14100	14100	0
286	20240913	162200	1583036930	14100	14100	14100	14100	0
287	20240913	162100	1583036930	14100	14100	14100	14100	0
288	20240913	162000	1583036930	14100	14100	14100	14100	0
289	20240913	161900	1583036930	14100	14100	14100	14100	0
290	20240913	161800	1583036930	14100	14100	14100	14100	0
291	20240913	161700	1583036930	14100	14100	14100	14100	0
292	20240913	161600	1583036930	14100	14100	14100	14100	0
293	20240913	161500	1583036930	14100	14100	14100	14100	0
294	20240913	161400	1583036930	14100	14100	14100	14100	0
295	20240913	161300	1583036930	14100	14100	14100	14100	0
296	20240913	161200	1583036930	14100	14100	14100	14100	0
297	20240913	161100	1583036930	14100	14100	14100	14100	0
298	20240913	161000	1583036930	14100	14100	14100	14100	0
299	20240913	160900	1583036930	14100	14100	14100	14100	0
300	20240913	160800	1583036930	14100	14100	14100	14100	0
301	20240913	160700	1583036930	14100	14100	14100	14100	0
302	20240913	160600	1583036930	14100	14100	14100	14100	6854
303	20240913	160500	1583036930	14100	14100	14100	14100	0
304	20240913	160400	1583036930	14100	14100	14100	14100	0
305	20240913	160300	1583036930	14100	14100	14100	14100	0
306	20240913	160200	1583036930	14100	14100	14100	14100	0
307	20240913	160100	1583036930	14100	14100	14100	14100	0
308	20240913	160000	1583036930	14100	14100	14100	14100	0
309	20240913	155900	1583036930	14100	14100	14100	14100	0
310	20240913	155800	1583036930	14100	14100	14100	14100	0
311	20240913	155700	1583036930	14100	14100	14100	14100	0
312	20240913	155600	1583036930	14100	14100	14100	14100	0
313	20240913	155500	1583036930	14100	14100	14100	14100	0
314	20240913	155400	1583036930	14100	14100	14100	14100	0
315	20240913	155300	1583036930	14100	14100	14100	14100	0
316	20240913	155200	1583036930	14100	14100	14100	14100	0
317	20240913	155100	1583036930	14100	14100	14100	14100	0
318	20240913	155000	1583036930	14100	14100	14100	14100	0
319	20240913	154900	1583036930	14100	14100	14100	14100	0
320	20240913	154800	1583036930	14100	14100	14100	14100	0
321	20240913	154700	1583036930	14100	14100	14100	14100	0
322	20240913	154600	1583036930	14100	14100	14100	14100	0
323	20240913	154500	1583036930	14100	14100	14100	14100	0
324	20240913	154400	1583036930	14100	14100	14100	14100	0
325	20240913	154300	1583036930	14100	14100	14100	14100	0
326	20240913	154200	1583036930	14100	14100	14100	14100	0
327	20240913	154100	1583036930	14100	14100	14100	14100	0
328	20240913	154000	1583036930	14100	14100	14100	14100	0
329	20240913	153900	1583036930	14100	14100	14100	14100	0
330	20240913	153800	1583036930	14100	14100	14100	14100	0
331	20240913	153700	1583036930	14100	14100	14100	14100	0
332	20240913	153600	1583036930	14100	14100	14100	14100	6854
333	20240913	153500	1583036930	14100	14100	14100	14100	0
334	20240913	153400	1583036930	14100	14100	14100	14100	0
335	20240913	153300	1583036930	14100	14100	14100	14100	0
336	20240913	153200	1583036930	14100	14100	14100	14100	0
337	20240913	153100	1583036930	14100	14100	14100	14100	0
338	20240913	153000	1583036930	14100	14100	14100	14100	6854
339	20240913	152900	1486395530	14050	14050	14050	14050	0
340	20240913	152800	1486395530	14050	14050	14050	14050	0
341	20240913	152700	1486395530	14050	14050	14050	14050	0
342	20240913	152600	1486395530	14050	14050	14050	14050	0
343	20240913	152500	1486395530	14050	14050	14050	14050	0
344	20240913	152400	1486395530	14050	14050	14050	14050	0
345	20240913	152300	1486395530	14050	14050	14050	14050	0
346	20240913	152200	1486395530	14050	14050	14050	14050	0
347	20240913	152100	1486395530	14050	14050	14050	14050	0
348	20240913	152000	1486395530	14050	14050	14050	14050	0
349	20240913	151900	1486395530	14050	14020	14050	14010	2059
350	20240913	151800	1457508470	14020	14000	14020	13990	1262
351	20240913	151700	1439840770	14000	14000	14000	13990	219
352	20240913	151600	1436776640	14000	14020	14020	14000	65
353	20240913	151500	1435866260	14000	14020	14020	13990	636
354	20240913	151400	1426960910	14010	14020	14020	14000	90
355	20240913	151300	1425700140	14010	13970	14020	13970	902
356	20240913	151200	1413073520	13980	13980	13980	13980	324
357	20240913	151100	1408544000	13970	13960	13970	13960	110
358	20240913	151000	1407007400	13970	13930	13980	13930	807
359	20240913	150900	1395756930	13930	13930	13940	13930	194
360	20240913	150800	1393054040	13910	13920	13940	13910	516
361	20240913	150700	1385873840	13920	13920	13940	13920	97
362	20240913	150600	1384523060	13940	13940	13940	13930	1100
363	20240913	150500	1369195500	13950	13960	13960	13950	200
364	20240913	150400	1366405050	13960	13970	13970	13960	126
365	20240913	150300	1364645030	13980	13980	13980	13970	117
366	20240913	150200	1363009880	13970	13980	13980	13970	82
367	20240913	150100	1361864140	13980	13980	13980	13970	62
368	20240913	150000	1360997510	13980	13980	13990	13980	128
369	20240913	145900	1359207840	13980	13980	13980	13980	10
370	20240913	145800	1359068040	13990	13980	13990	13980	209
371	20240913	145700	1356144520	13980	13970	13980	13970	96
372	20240913	145600	1354803300	13980	14010	14010	13980	1063
373	20240913	145500	1339922160	14010	14010	14020	14000	1522
374	20240913	145400	1318599960	14020	14020	14020	14020	245
375	20240913	145300	1315165060	14030	14030	14030	14020	73
376	20240913	145200	1314140890	14030	14030	14030	14020	539
377	20240913	145100	1306582800	14030	14030	14030	14030	187
378	20240913	145000	1303959190	14030	14020	14030	14020	1177
379	20240913	144900	1287455360	14020	14020	14020	14010	110
380	20240913	144800	1285913660	14010	14020	14020	14010	220
381	20240913	144700	1282831260	14010	14020	14020	14010	494
382	20240913	144600	1275909750	14010	14020	14020	14010	20
383	20240913	144500	1275629360	14020	14020	14020	14010	118
384	20240913	144400	1273975380	14020	14020	14020	14020	137
385	20240913	144300	1272054640	14020	14010	14020	14000	642
386	20240913	144200	1263055200	14010	14010	14020	14010	565
387	20240913	144100	1255139360	14010	13970	14010	13960	4653
388	20240913	144000	1190108250	13960	13960	13960	13960	42
389	20240913	143900	1189521930	13960	13970	13970	13960	74
390	20240913	143800	1188488220	13960	13970	13970	13960	45
391	20240913	143700	1187859830	13960	13970	13970	13960	234
392	20240913	143600	1184592950	13960	13960	13970	13960	139
393	20240913	143500	1182651620	13960	13980	13980	13960	348
394	20240913	143400	1177792420	13970	13980	13980	13970	59
395	20240913	143300	1176967970	13970	13970	13980	13970	55
396	20240913	143200	1176199150	13960	13980	13980	13960	183
397	20240913	143100	1173642720	13980	13990	13990	13980	139
398	20240913	143000	1171699160	13990	14000	14000	13990	157
399	20240913	142900	1169502070	13990	13990	13990	13990	255
400	20240913	142800	1165934620	13990	14000	14000	13990	99
401	20240913	142700	1164548940	13990	14000	14000	13990	291
402	20240913	142600	1160477650	13990	14000	14000	13990	154
403	20240913	142500	1158323020	13990	13980	13990	13980	233
404	20240913	142400	1155063400	13990	14000	14000	13990	319
405	20240913	142300	1150599520	14000	14010	14010	14000	221
406	20240913	142200	1147504720	14000	14000	14000	14000	91
407	20240913	142100	1146230720	14000	14010	14010	14000	541
408	20240913	142000	1138656520	14010	14000	14010	14000	254
409	20240913	141900	1135099890	14010	14010	14010	14000	75
410	20240913	141800	1134049220	14000	14000	14000	14000	3
411	20240913	141700	1134007220	14000	13990	14000	13990	194
412	20240913	141600	1131291480	13980	13980	13980	13980	326
413	20240913	141500	1126734000	13990	13980	13990	13980	194
414	20240913	141400	1124021080	13980	13980	13980	13980	86
415	20240913	141300	1122818800	13990	13990	13990	13990	45
416	20240913	141200	1122189250	13990	13970	13990	13970	167
417	20240913	141100	1119853830	13920	13970	13970	13920	66
418	20240913	141000	1118932430	13970	13980	13980	13920	346
419	20240913	140900	1114109480	13970	13980	13990	13970	33
420	20240913	140800	1113648030	13980	13990	13990	13970	126
421	20240913	140700	1111886550	13980	13990	13990	13970	89
422	20240913	140600	1110642140	13970	13930	14000	13930	152
423	20240913	140500	1108517270	13920	13990	13990	13900	759
424	20240913	140400	1097947070	13980	13990	13990	13980	115
425	20240913	140300	1096338320	13990	13990	13990	13980	105
426	20240913	140200	1094869870	13990	14000	14000	13980	131
427	20240913	140100	1093036510	13990	14000	14000	13960	128
428	20240913	140000	1091246540	13980	14000	14000	13980	77
429	20240913	135900	1090168760	13990	13960	14000	13960	115
430	20240913	135800	1088560440	13960	14000	14000	13960	1210
431	20240913	135700	1071629560	14020	14020	14020	14000	647
432	20240913	135600	1062564690	14020	14010	14020	14010	366
433	20240913	135500	1057434700	14010	14010	14010	14000	189
434	20240913	135400	1054786850	14010	14010	14010	14010	11
435	20240913	135300	1054632740	14010	14020	14020	13960	316
436	20240913	135200	1050211950	14020	13980	14020	13960	672
437	20240913	135100	1040810790	13960	14000	14000	13960	156
438	20240913	135000	1038629450	14000	14000	14000	13970	935
439	20240913	134900	1025540660	14000	14030	14030	13990	486
440	20240913	134800	1018732100	14030	14050	14050	14030	349
441	20240913	134700	1013832010	14050	14040	14050	14030	463
442	20240913	134600	1007330170	14040	14030	14060	14020	462
443	20240913	134500	1000846390	14030	13970	14040	13950	3380
444	20240913	134400	953540110	13970	13960	13970	13960	335
445	20240913	134300	948863220	13960	13940	13960	13940	188
446	20240913	134200	946241520	13930	13920	13940	13920	294
447	20240913	134100	942146650	13920	13930	13930	13910	316
448	20240913	134000	937748730	13920	13940	13940	13910	134
449	20240913	133900	935883440	13940	13950	13970	13940	254
450	20240913	133800	932339420	13970	13960	13970	13950	297
451	20240913	133700	928191610	13950	13950	13950	13910	424
452	20240913	133600	922277070	13910	13900	13950	13900	125
453	20240913	133500	920536340	13900	13900	13910	13900	197
454	20240913	133400	917796830	13900	13900	13900	13900	71
455	20240913	133300	916809930	13890	13840	13890	13840	289
456	20240913	133200	912804660	13820	13830	13840	13820	68
457	20240913	133100	911864160	13830	13840	13840	13830	182
458	20240913	133000	909346370	13840	13840	13840	13840	48
459	20240913	132900	908682050	13830	13830	13830	13830	30
460	20240913	132800	908267150	13840	13860	13860	13840	137
461	20240913	132700	906370470	13860	13850	13860	13840	95
462	20240913	132600	905054670	13860	13940	13940	13860	382
463	20240913	132500	899744430	13940	13940	13940	13940	24
464	20240913	132400	899409870	13940	13950	13950	13910	375
465	20240913	132300	894187270	13950	13920	13950	13910	781
466	20240913	132200	883307520	13920	13970	13980	13920	578
467	20240913	132100	875252210	13970	13940	13970	13930	2583
468	20240913	132000	839203030	13940	13930	13940	13930	93
469	20240913	131900	837907530	13930	13910	13930	13910	1233
470	20240913	131800	820749310	13910	13920	13920	13910	399
471	20240913	131700	815196450	13910	13870	13910	13860	1291
472	20240913	131600	797278340	13860	13860	13870	13850	361
473	20240913	131500	792275110	13860	13860	13860	13850	24
474	20240913	131400	791942480	13860	13860	13860	13850	193
475	20240913	131300	789267710	13860	13870	13870	13860	134
476	20240913	131200	787410270	13870	13870	13880	13870	373
477	20240913	131100	782234180	13870	13790	13870	13790	2939
478	20240913	131000	741612290	13790	13780	13790	13770	308
479	20240913	130900	737366880	13760	13770	13770	13760	327
480	20240913	130800	732867150	13760	13730	13760	13730	95
481	20240913	130700	731561000	13730	13770	13770	13730	225
482	20240913	130600	728463950	13780	13770	13780	13770	291
483	20240913	130500	724453980	13770	13720	13770	13720	3436
484	20240913	130400	677238780	13720	13690	13720	13690	1972
485	20240913	130300	650210230	13690	13700	13700	13690	24
486	20240913	130200	649881460	13690	13690	13690	13690	78
487	20240913	130100	648813640	13680	13690	13690	13680	108
488	20240913	130000	647335640	13680	13660	13680	13660	985
489	20240913	125900	633871030	13650	13650	13650	13650	253
490	20240913	125800	630417580	13650	13640	13650	13640	26
491	20240913	125700	630062890	13640	13640	13640	13640	51
492	20240913	125600	629367250	13640	13640	13640	13640	10
493	20240913	125500	629230850	13650	13650	13650	13650	5
494	20240913	125400	629162600	13650	13650	13650	13650	3
495	20240913	125300	629121650	13650	13660	13660	13650	118
496	20240913	125200	627510850	13660	13660	13660	13660	0
497	20240913	125100	627510850	13660	13650	13660	13650	118
498	20240913	125000	625899900	13650	13650	13650	13650	30
499	20240913	124900	625490400	13650	13650	13660	13650	34
500	20240913	124800	625026080	13660	13660	13660	13660	0
501	20240913	124700	625026080	13660	13650	13660	13650	32
502	20240913	124600	624589060	13660	13660	13660	13660	1
503	20240913	124500	624575400	13660	13660	13660	13660	1
504	20240913	124400	624561740	13630	13660	13660	13630	121
505	20240913	124300	622912480	13630	13640	13660	13630	499
506	20240913	124200	616111060	13630	13630	13630	13630	21
507	20240913	124100	615824830	13630	13640	13640	13630	40
508	20240913	124000	615279430	13630	13640	13640	13630	201
509	20240913	123900	612538560	13660	13660	13660	13660	37
510	20240913	123800	612033140	13660	13660	13660	13660	25
511	20240913	123700	611691640	13630	13630	13630	13630	0
512	20240913	123600	611691640	13630	13630	13630	13630	0
513	20240913	123500	611691640	13630	13630	13630	13630	200
514	20240913	123400	608965640	13630	13630	13630	13630	200
515	20240913	123300	606239640	13670	13670	13670	13670	0
516	20240913	123200	606239640	13670	13670	13670	13670	88
517	20240913	123100	605036680	13670	13660	13670	13660	75
518	20240913	123000	604012040	13660	13640	13660	13640	59
519	20240913	122900	603206960	13650	13640	13650	13640	6
520	20240913	122800	603125110	13650	13640	13650	13640	5
521	20240913	122700	603056900	13640	13610	13640	13610	5
522	20240913	122600	602988820	13610	13630	13630	13610	99
523	20240913	122500	601641320	13630	13620	13640	13620	521
524	20240913	122400	594540010	13630	13630	13630	13630	1
525	20240913	122300	594526380	13620	13630	13630	13620	5
526	20240913	122200	594458240	13630	13630	13630	13630	5
527	20240913	122100	594390090	13630	13630	13630	13630	50
528	20240913	122000	593708590	13630	13630	13630	13630	0
529	20240913	121900	593708590	13630	13640	13640	13630	5
530	20240913	121800	593640400	13650	13650	13650	13650	0
531	20240913	121700	593640400	13650	13650	13650	13650	0
532	20240913	121600	593640400	13650	13640	13650	13640	77
533	20240913	121500	592589370	13650	13640	13650	13640	2
534	20240913	121400	592562080	13640	13640	13640	13640	220
535	20240913	121300	589561280	13640	13650	13650	13640	236
536	20240913	121200	586341470	13650	13650	13650	13650	50
537	20240913	121100	585658970	13650	13650	13650	13650	4
538	20240913	121000	585604370	13650	13640	13650	13640	99
539	20240913	120900	584253210	13600	13600	13600	13600	29
540	20240913	120800	583858810	13600	13600	13600	13600	20
541	20240913	120700	583586810	13640	13640	13640	13640	1
542	20240913	120600	583573170	13590	13590	13590	13590	0
543	20240913	120500	583573170	13590	13630	13630	13590	279
544	20240913	120400	579780040	13630	13630	13630	13630	12
545	20240913	120300	579616480	13600	13600	13600	13600	1
546	20240913	120200	579602880	13600	13620	13620	13600	2
547	20240913	120100	579575660	13640	13650	13650	13640	114
548	20240913	120000	578019700	13640	13640	13640	13640	19
549	20240913	115900	577760540	13590	13620	13620	13590	203
550	20240913	115800	574999690	13640	13640	13640	13640	2
551	20240913	115700	574972410	13640	13620	13640	13610	31
552	20240913	115600	574550270	13640	13640	13640	13640	1
553	20240913	115500	574536630	13630	13600	13630	13600	45
554	20240913	115400	573923580	13620	13590	13620	13590	93
555	20240913	115300	572658300	13590	13590	13590	13590	1
556	20240913	115200	572644710	13590	13590	13590	13590	0
557	20240913	115100	572644710	13590	13590	13590	13590	0
558	20240913	115000	572644710	13590	13590	13590	13590	6
559	20240913	114900	572563170	13580	13580	13580	13580	0
560	20240913	114800	572563170	13580	13580	13580	13580	272
561	20240913	114700	568869410	13580	13580	13580	13550	238
562	20240913	114600	565643550	13590	13590	13590	13590	0
563	20240913	114500	565643550	13590	13590	13590	13590	1
564	20240913	114400	565629960	13550	13550	13550	13550	112
565	20240913	114300	564112360	13550	13550	13550	13550	11
566	20240913	114200	563963310	13550	13550	13550	13550	41
567	20240913	114100	563407760	13550	13550	13550	13550	505
568	20240913	114000	556565010	13550	13550	13550	13550	816
569	20240913	113900	545508210	13550	13550	13550	13550	0
570	20240913	113800	545508210	13550	13550	13550	13550	5
571	20240913	113700	545440460	13550	13550	13550	13550	0
572	20240913	113600	545440460	13550	13560	13560	13550	352
573	20240913	113500	540669820	13560	13570	13570	13560	64
574	20240913	113400	539801900	13570	13570	13570	13570	0
575	20240913	113300	539801900	13570	13560	13570	13560	240
576	20240913	113200	536546200	13570	13570	13570	13570	17
577	20240913	113100	536315510	13570	13570	13570	13570	3
578	20240913	113000	536274800	13560	13570	13570	13560	20
579	20240913	112900	536003590	13570	13570	13570	13570	1280
580	20240913	112800	518633990	13570	13570	13570	13570	0
581	20240913	112700	518633990	13570	13580	13580	13570	158
582	20240913	112600	516489010	13580	13570	13580	13570	75
583	20240913	112500	515471160	13580	13570	13580	13570	5
584	20240913	112400	515403280	13570	13570	13570	13570	0
585	20240913	112300	515403280	13570	13570	13570	13570	50
586	20240913	112200	514724780	13570	13590	13590	13570	1029
587	20240913	112100	500751050	13590	13590	13590	13590	440
588	20240913	112000	494771450	13590	13580	13590	13580	15
589	20240913	111900	494567710	13580	13580	13580	13580	0
590	20240913	111800	494567710	13580	13580	13580	13580	23
591	20240913	111700	494255370	13580	13590	13590	13580	32
592	20240913	111600	493820590	13590	13590	13590	13590	15
593	20240913	111500	493616740	13590	13590	13590	13590	5
594	20240913	111400	493548790	13590	13590	13590	13590	39
595	20240913	111300	493018780	13590	13590	13590	13590	46
596	20240913	111200	492393640	13580	13590	13590	13580	137
597	20240913	111100	490532570	13590	13590	13590	13590	4
598	20240913	111000	490478210	13580	13580	13580	13580	0
599	20240913	110900	490478210	13580	13580	13580	13580	20
600	20240913	110800	490206610	13590	13590	13590	13590	1
601	20240913	110700	490193020	13590	13590	13590	13590	7
602	20240913	110600	490097890	13590	13590	13590	13590	1
603	20240913	110500	490084300	13580	13580	13580	13580	0
604	20240913	110400	490084300	13580	13590	13590	13580	51
605	20240913	110300	489391230	13590	13590	13590	13590	193
606	20240913	110200	486768360	13590	13590	13590	13590	0
607	20240913	110100	486768360	13590	13590	13590	13590	23
608	20240913	110000	486455790	13590	13590	13590	13590	35
609	20240913	105900	485980140	13580	13580	13580	13580	0
610	20240913	105800	485980140	13580	13580	13580	13580	137
611	20240913	105700	484119680	13590	13590	13590	13590	0
612	20240913	105600	484119680	13590	13590	13590	13590	301
613	20240913	105500	480029090	13590	13590	13590	13590	273
614	20240913	105400	476319020	13580	13590	13590	13580	10
615	20240913	105300	476183150	13590	13590	13590	13590	25
616	20240913	105200	475843400	13590	13590	13590	13580	60
617	20240913	105100	475028130	13590	13600	13600	13590	98
618	20240913	105000	473696210	13600	13600	13600	13600	14
619	20240913	104900	473505810	13600	13600	13600	13600	7
620	20240913	104800	473410610	13590	13590	13590	13590	20
621	20240913	104700	473138810	13620	13600	13620	13600	14
622	20240913	104600	472948170	13600	13600	13600	13600	0
623	20240913	104500	472948170	13600	13600	13610	13600	21
624	20240913	104400	472662550	13590	13590	13590	13590	0
625	20240913	104300	472662550	13590	13590	13590	13590	14
626	20240913	104200	472472290	13590	13600	13600	13590	79
627	20240913	104100	471398660	13620	13600	13620	13600	11
628	20240913	104000	471249040	13600	13600	13600	13600	5
629	20240913	103900	471181040	13590	13590	13590	13590	200
630	20240913	103800	468463040	13590	13590	13590	13590	93
631	20240913	103700	467199170	13590	13590	13590	13590	0
632	20240913	103600	467199170	13590	13590	13590	13580	197
633	20240913	103500	464522510	13640	13640	13640	13640	0
634	20240913	103400	464522510	13640	13640	13640	13640	0
635	20240913	103300	464522510	13640	13640	13640	13640	57
636	20240913	103200	463745030	13640	13630	13640	13580	89
637	20240913	103100	462534930	13630	13630	13640	13630	106
638	20240913	103000	461089150	13640	13600	13640	13600	264
639	20240913	102900	457497540	13570	13570	13570	13570	0
640	20240913	102800	457497540	13570	13570	13580	13570	67
641	20240913	102700	456587790	13580	13570	13580	13570	127
642	20240913	102600	454863630	13570	13570	13570	13570	61
643	20240913	102500	454035860	13570	13570	13570	13570	60
644	20240913	102400	453221660	13560	13570	13570	13560	34
645	20240913	102300	452760310	13570	13570	13570	13570	80
646	20240913	102200	451674710	13560	13560	13560	13560	38
647	20240913	102100	451159430	13560	13560	13560	13560	180
648	20240913	102000	448718630	13560	13560	13560	13560	155
649	20240913	101900	446616830	13560	13590	13590	13560	30
650	20240913	101800	446209880	13590	13580	13590	13560	1661
651	20240913	101700	423668490	13600	13590	13600	13580	111
652	20240913	101600	422160940	13600	13600	13600	13600	0
653	20240913	101500	422160940	13600	13580	13600	13580	122
654	20240913	101400	420501840	13590	13580	13590	13580	57
655	20240913	101300	419727710	13590	13590	13590	13590	0
656	20240913	101200	419727710	13590	13590	13590	13590	0
657	20240913	101100	419727710	13590	13590	13590	13590	5
658	20240913	101000	419659760	13580	13590	13590	13580	320
659	20240913	100900	415313900	13590	13590	13590	13590	1
660	20240913	100800	415300310	13580	13580	13580	13580	20
661	20240913	100700	415028710	13580	13580	13580	13580	5
662	20240913	100600	414960810	13570	13580	13580	13570	42
663	20240913	100500	414390760	13580	13590	13590	13580	14
664	20240913	100400	414200620	13590	13600	13600	13590	4
665	20240913	100300	414146250	13590	13600	13600	13590	88
666	20240913	100200	412949960	13600	13590	13600	13590	120
667	20240913	100100	411318360	13600	13590	13600	13590	25
668	20240913	100000	410978510	13600	13600	13600	13600	611
669	20240913	095900	402668910	13590	13590	13590	13580	65
670	20240913	095800	401786190	13570	13570	13570	13570	0
671	20240913	095700	401786190	13570	13570	13570	13570	10
672	20240913	095600	401650490	13570	13570	13570	13570	20
673	20240913	095500	401379090	13600	13570	13600	13570	3
674	20240913	095400	401338350	13570	13570	13570	13570	143
675	20240913	095300	399397840	13590	13590	13590	13590	18
676	20240913	095200	399153220	13590	13580	13590	13570	1129
677	20240913	095100	383826330	13590	13590	13590	13590	5
678	20240913	095000	383758380	13590	13600	13600	13590	15
679	20240913	094900	383554450	13580	13580	13580	13580	0
680	20240913	094800	383554450	13580	13600	13600	13580	13
681	20240913	094700	383377760	13600	13590	13670	13590	347
682	20240913	094600	378648080	13600	13590	13600	13590	64
683	20240913	094500	377778220	13590	13600	13610	13590	1299
684	20240913	094400	360104350	13610	13610	13610	13610	6
685	20240913	094300	360022690	13610	13630	13630	13610	190
686	20240913	094200	357434960	13620	13630	13630	13620	29
687	20240913	094100	357039820	13630	13640	13640	13630	219
688	20240913	094000	354052910	13660	13660	13660	13660	3
689	20240913	093900	354011930	13660	13660	13660	13650	12
690	20240913	093800	353848020	13660	13650	13660	13640	238
691	20240913	093700	350598970	13650	13640	13650	13640	11
692	20240913	093600	350448830	13650	13640	13650	13640	201
693	20240913	093500	347707130	13630	13630	13630	13630	96
694	20240913	093400	346398650	13630	13630	13630	13630	105
695	20240913	093300	344967500	13620	13620	13620	13620	13
696	20240913	093200	344790440	13600	13600	13600	13600	0
697	20240913	093100	344790440	13600	13600	13610	13600	43
698	20240913	093000	344205630	13600	13590	13600	13590	104
699	20240913	092900	342791320	13590	13580	13590	13580	23
700	20240913	092800	342478960	13540	13570	13580	13540	1218
701	20240913	092700	325984780	13570	13590	13590	13570	723
702	20240913	092600	316165460	13580	13580	13580	13580	163
703	20240913	092500	313951920	13570	13560	13570	13560	618
704	20240913	092400	305565960	13570	13550	13570	13540	221
705	20240913	092300	302570940	13550	13540	13550	13540	203
706	20240913	092200	299822020	13540	13530	13540	13530	127
707	20240913	092100	298103570	13530	13550	13550	13520	300
708	20240913	092000	294046680	13550	13550	13550	13550	1
709	20240913	091900	294033130	13510	13570	13570	13510	2635
710	20240913	091800	258330600	13580	13580	13590	13570	894
711	20240913	091700	246196640	13580	13590	13590	13580	566
712	20240913	091600	238510350	13590	13580	13590	13580	194
713	20240913	091500	235875300	13580	13610	13610	13580	1960
714	20240913	091400	209214360	13650	13630	13650	13610	1875
715	20240913	091300	183677450	13670	13630	13680	13620	645
716	20240913	091200	174887970	13630	13700	13700	13620	362
717	20240913	091100	169955900	13700	13670	13700	13610	1058
718	20240913	091000	155522430	13720	13700	13720	13670	1174
719	20240913	090900	139454050	13690	13770	13770	13690	1312
720	20240913	090800	121433650	13760	13770	13770	13760	664
721	20240913	090700	112295160	13770	13800	13800	13760	1445
722	20240913	090600	92396700	13800	13740	13800	13740	1019
723	20240913	090500	78378640	13750	13750	13760	13740	790
724	20240913	090400	67516500	13840	13810	13840	13730	1903
725	20240913	090300	41307530	13800	13740	13800	13680	1552
726	20240913	090200	19956610	13740	13680	13750	13660	781
727	20240913	090100	9250700	13680	13690	13690	13650	193
728	20240913	090000	6610500	13690	13600	13690	13600	486