KissMeData/071280/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	194500	1961321320	15990	15990	15990	15990	955
3	20240913	194400	1961321320	15990	15990	15990	15990	0
4	20240913	194300	1961321320	15990	15990	15990	15990	0
5	20240913	194200	1961321320	15990	15990	15990	15990	0
6	20240913	194100	1961321320	15990	15990	15990	15990	0
7	20240913	194000	1961321320	15990	15990	15990	15990	0
8	20240913	193900	1961321320	15990	15990	15990	15990	0
9	20240913	193800	1961321320	15990	15990	15990	15990	0
10	20240913	193700	1961321320	15990	15990	15990	15990	0
11	20240913	193600	1961321320	15990	15990	15990	15990	0
12	20240913	193500	1961321320	15990	15990	15990	15990	0
13	20240913	193400	1961321320	15990	15990	15990	15990	0
14	20240913	193300	1961321320	15990	15990	15990	15990	0
15	20240913	193200	1961321320	15990	15990	15990	15990	0
16	20240913	193100	1961321320	15990	15990	15990	15990	0
17	20240913	193000	1961321320	15990	15990	15990	15990	0
18	20240913	192900	1961321320	15990	15990	15990	15990	0
19	20240913	192800	1961321320	15990	15990	15990	15990	0
20	20240913	192700	1961321320	15990	15990	15990	15990	0
21	20240913	192600	1961321320	15990	15990	15990	15990	0
22	20240913	192500	1961321320	15990	15990	15990	15990	0
23	20240913	192400	1961321320	15990	15990	15990	15990	0
24	20240913	192300	1961321320	15990	15990	15990	15990	0
25	20240913	192200	1961321320	15990	15990	15990	15990	0
26	20240913	192100	1961321320	15990	15990	15990	15990	0
27	20240913	192000	1961321320	15990	15990	15990	15990	0
28	20240913	191900	1961321320	15990	15990	15990	15990	0
29	20240913	191800	1961321320	15990	15990	15990	15990	0
30	20240913	191700	1961321320	15990	15990	15990	15990	0
31	20240913	191600	1961321320	15990	15990	15990	15990	0
32	20240913	191500	1961321320	15990	15990	15990	15990	955
33	20240913	191400	1961321320	15990	15990	15990	15990	0
34	20240913	191300	1961321320	15990	15990	15990	15990	0
35	20240913	191200	1961321320	15990	15990	15990	15990	0
36	20240913	191100	1961321320	15990	15990	15990	15990	0
37	20240913	191000	1961321320	15990	15990	15990	15990	0
38	20240913	190900	1961321320	15990	15990	15990	15990	0
39	20240913	190800	1961321320	15990	15990	15990	15990	0
40	20240913	190700	1961321320	15990	15990	15990	15990	0
41	20240913	190600	1961321320	15990	15990	15990	15990	0
42	20240913	190500	1961321320	15990	15990	15990	15990	0
43	20240913	190400	1961321320	15990	15990	15990	15990	0
44	20240913	190300	1961321320	15990	15990	15990	15990	0
45	20240913	190200	1961321320	15990	15990	15990	15990	0
46	20240913	190100	1961321320	15990	15990	15990	15990	0
47	20240913	190000	1961321320	15990	15990	15990	15990	0
48	20240913	185900	1961321320	15990	15990	15990	15990	0
49	20240913	185800	1961321320	15990	15990	15990	15990	0
50	20240913	185700	1961321320	15990	15990	15990	15990	0
51	20240913	185600	1961321320	15990	15990	15990	15990	0
52	20240913	185500	1961321320	15990	15990	15990	15990	0
53	20240913	185400	1961321320	15990	15990	15990	15990	0
54	20240913	185300	1961321320	15990	15990	15990	15990	0
55	20240913	185200	1961321320	15990	15990	15990	15990	0
56	20240913	185100	1961321320	15990	15990	15990	15990	0
57	20240913	185000	1961321320	15990	15990	15990	15990	0
58	20240913	184900	1961321320	15990	15990	15990	15990	0
59	20240913	184800	1961321320	15990	15990	15990	15990	0
60	20240913	184700	1961321320	15990	15990	15990	15990	0
61	20240913	184600	1961321320	15990	15990	15990	15990	0
62	20240913	184500	1961321320	15990	15990	15990	15990	955
63	20240913	184400	1961321320	15990	15990	15990	15990	0
64	20240913	184300	1961321320	15990	15990	15990	15990	0
65	20240913	184200	1961321320	15990	15990	15990	15990	0
66	20240913	184100	1961321320	15990	15990	15990	15990	0
67	20240913	184000	1961321320	15990	15990	15990	15990	0
68	20240913	183900	1961321320	15990	15990	15990	15990	0
69	20240913	183800	1961321320	15990	15990	15990	15990	0
70	20240913	183700	1961321320	15990	15990	15990	15990	0
71	20240913	183600	1961321320	15990	15990	15990	15990	0
72	20240913	183500	1961321320	15990	15990	15990	15990	0
73	20240913	183400	1961321320	15990	15990	15990	15990	0
74	20240913	183300	1961321320	15990	15990	15990	15990	0
75	20240913	183200	1961321320	15990	15990	15990	15990	0
76	20240913	183100	1961321320	15990	15990	15990	15990	0
77	20240913	183000	1961321320	15990	15990	15990	15990	0
78	20240913	182900	1961321320	15990	15990	15990	15990	0
79	20240913	182800	1961321320	15990	15990	15990	15990	0
80	20240913	182700	1961321320	15990	15990	15990	15990	0
81	20240913	182600	1961321320	15990	15990	15990	15990	0
82	20240913	182500	1961321320	15990	15990	15990	15990	0
83	20240913	182400	1961321320	15990	15990	15990	15990	0
84	20240913	182300	1961321320	15990	15990	15990	15990	0
85	20240913	182200	1961321320	15990	15990	15990	15990	0
86	20240913	182100	1961321320	15990	15990	15990	15990	0
87	20240913	182000	1961321320	15990	15990	15990	15990	0
88	20240913	181900	1961321320	15990	15990	15990	15990	0
89	20240913	181800	1961321320	15990	15990	15990	15990	0
90	20240913	181700	1961321320	15990	15990	15990	15990	0
91	20240913	181600	1961321320	15990	15990	15990	15990	0
92	20240913	181500	1961321320	15990	15990	15990	15990	955
93	20240913	181400	1961321320	15990	15990	15990	15990	0
94	20240913	181300	1961321320	15990	15990	15990	15990	0
95	20240913	181200	1961321320	15990	15990	15990	15990	0
96	20240913	181100	1961321320	15990	15990	15990	15990	0
97	20240913	181000	1961321320	15990	15990	15990	15990	0
98	20240913	180900	1961321320	15990	15990	15990	15990	0
99	20240913	180800	1961321320	15990	15990	15990	15990	0
100	20240913	180700	1961321320	15990	15990	15990	15990	0
101	20240913	180600	1961321320	15990	15990	15990	15990	0
102	20240913	180500	1961321320	15990	15990	15990	15990	0
103	20240913	180400	1961321320	15990	15990	15990	15990	0
104	20240913	180300	1961321320	15990	15990	15990	15990	0
105	20240913	180200	1961321320	15990	15990	15990	15990	0
106	20240913	180100	1961321320	15990	15990	15990	15990	0
107	20240913	180000	1961321320	15990	15990	15990	15990	0
108	20240913	175900	1961321320	15990	15990	15990	15990	0
109	20240913	175800	1961321320	15990	15990	15990	15990	0
110	20240913	175700	1961321320	15990	15990	15990	15990	0
111	20240913	175600	1961321320	15990	15990	15990	15990	0
112	20240913	175500	1961321320	15990	15990	15990	15990	0
113	20240913	175400	1961321320	15990	15990	15990	15990	0
114	20240913	175300	1961321320	15990	15990	15990	15990	0
115	20240913	175200	1961321320	15990	15990	15990	15990	0
116	20240913	175100	1961321320	15990	15990	15990	15990	0
117	20240913	175000	1961321320	15990	15990	15990	15990	0
118	20240913	174900	1961321320	15990	15990	15990	15990	0
119	20240913	174800	1961321320	15990	15990	15990	15990	0
120	20240913	174700	1961321320	15990	15990	15990	15990	0
121	20240913	174600	1961321320	15990	15990	15990	15990	0
122	20240913	174500	1961321320	15990	15990	15990	15990	955
123	20240913	174400	1961321320	15990	15990	15990	15990	0
124	20240913	174300	1961321320	15990	15990	15990	15990	0
125	20240913	174200	1961321320	15990	15990	15990	15990	0
126	20240913	174100	1961321320	15990	15990	15990	15990	0
127	20240913	174000	1961321320	15990	15990	15990	15990	0
128	20240913	173900	1961321320	15990	15990	15990	15990	0
129	20240913	173800	1961321320	15990	15990	15990	15990	0
130	20240913	173700	1961321320	15990	15990	15990	15990	0
131	20240913	173600	1961321320	15990	15990	15990	15990	0
132	20240913	173500	1961321320	15990	15990	15990	15990	0
133	20240913	173400	1961321320	15990	15990	15990	15990	0
134	20240913	173300	1961321320	15990	15990	15990	15990	0
135	20240913	173200	1961321320	15990	15990	15990	15990	0
136	20240913	173100	1961321320	15990	15990	15990	15990	0
137	20240913	173000	1961321320	15990	15990	15990	15990	0
138	20240913	172900	1961321320	15990	15990	15990	15990	0
139	20240913	172800	1961321320	15990	15990	15990	15990	0
140	20240913	172700	1961321320	15990	15990	15990	15990	0
141	20240913	172600	1961321320	15990	15990	15990	15990	0
142	20240913	172500	1961321320	15990	15990	15990	15990	0
143	20240913	172400	1961321320	15990	15990	15990	15990	0
144	20240913	172300	1961321320	15990	15990	15990	15990	0
145	20240913	172200	1961321320	15990	15990	15990	15990	0
146	20240913	172100	1961321320	15990	15990	15990	15990	0
147	20240913	172000	1961321320	15990	15990	15990	15990	0
148	20240913	171900	1961321320	15990	15990	15990	15990	0
149	20240913	171800	1961321320	15990	15990	15990	15990	0
150	20240913	171700	1961321320	15990	15990	15990	15990	0
151	20240913	171600	1961321320	15990	15990	15990	15990	0
152	20240913	171500	1961321320	15990	15990	15990	15990	955
153	20240913	171400	1961321320	15990	15990	15990	15990	0
154	20240913	171300	1961321320	15990	15990	15990	15990	0
155	20240913	171200	1961321320	15990	15990	15990	15990	0
156	20240913	171100	1961321320	15990	15990	15990	15990	0
157	20240913	171000	1961321320	15990	15990	15990	15990	0
158	20240913	170900	1961321320	15990	15990	15990	15990	0
159	20240913	170800	1961321320	15990	15990	15990	15990	0
160	20240913	170700	1961321320	15990	15990	15990	15990	0
161	20240913	170600	1961321320	15990	15990	15990	15990	0
162	20240913	170500	1961321320	15990	15990	15990	15990	0
163	20240913	170400	1961321320	15990	15990	15990	15990	0
164	20240913	170300	1961321320	15990	15990	15990	15990	0
165	20240913	170200	1961321320	15990	15990	15990	15990	0
166	20240913	170100	1961321320	15990	15990	15990	15990	0
167	20240913	170000	1961321320	15990	15990	15990	15990	0
168	20240913	165900	1961321320	15990	15990	15990	15990	0
169	20240913	165800	1961321320	15990	15990	15990	15990	0
170	20240913	165700	1961321320	15990	15990	15990	15990	0
171	20240913	165600	1961321320	15990	15990	15990	15990	0
172	20240913	165500	1961321320	15990	15990	15990	15990	0
173	20240913	165400	1961321320	15990	15990	15990	15990	0
174	20240913	165300	1961321320	15990	15990	15990	15990	0
175	20240913	165200	1961321320	15990	15990	15990	15990	0
176	20240913	165100	1961321320	15990	15990	15990	15990	0
177	20240913	165000	1961321320	15990	15990	15990	15990	0
178	20240913	164900	1961321320	15990	15990	15990	15990	0
179	20240913	164800	1961321320	15990	15990	15990	15990	0
180	20240913	164700	1961321320	15990	15990	15990	15990	0
181	20240913	164600	1961321320	15990	15990	15990	15990	0
182	20240913	164500	1961321320	15990	15990	15990	15990	955
183	20240913	164400	1961321320	15990	15990	15990	15990	0
184	20240913	164300	1961321320	15990	15990	15990	15990	0
185	20240913	164200	1961321320	15990	15990	15990	15990	0
186	20240913	164100	1961321320	15990	15990	15990	15990	0
187	20240913	164000	1961321320	15990	15990	15990	15990	0
188	20240913	163900	1961321320	15990	15990	15990	15990	0
189	20240913	163800	1961321320	15990	15990	15990	15990	0
190	20240913	163700	1961321320	15990	15990	15990	15990	0
191	20240913	163600	1961321320	15990	15990	15990	15990	0
192	20240913	163500	1961321320	15990	15990	15990	15990	0
193	20240913	163400	1961321320	15990	15990	15990	15990	0
194	20240913	163300	1961321320	15990	15990	15990	15990	0
195	20240913	163200	1961321320	15990	15990	15990	15990	0
196	20240913	163100	1961321320	15990	15990	15990	15990	0
197	20240913	163000	1961321320	15990	15990	15990	15990	0
198	20240913	162900	1961321320	15990	15990	15990	15990	0
199	20240913	162800	1961321320	15990	15990	15990	15990	0
200	20240913	162700	1961321320	15990	15990	15990	15990	0
201	20240913	162600	1961321320	15990	15990	15990	15990	0
202	20240913	162500	1961321320	15990	15990	15990	15990	0
203	20240913	162400	1961321320	15990	15990	15990	15990	0
204	20240913	162300	1961321320	15990	15990	15990	15990	0
205	20240913	162200	1961321320	15990	15990	15990	15990	0
206	20240913	162100	1961321320	15990	15990	15990	15990	0
207	20240913	162000	1961321320	15990	15990	15990	15990	0
208	20240913	161900	1961321320	15990	15990	15990	15990	0
209	20240913	161800	1961321320	15990	15990	15990	15990	0
210	20240913	161700	1961321320	15990	15990	15990	15990	0
211	20240913	161600	1961321320	15990	15990	15990	15990	0
212	20240913	161500	1961321320	15990	15990	15990	15990	955
213	20240913	161400	1961321320	15990	15990	15990	15990	0
214	20240913	161300	1961321320	15990	15990	15990	15990	0
215	20240913	161200	1961321320	15990	15990	15990	15990	0
216	20240913	161100	1961321320	15990	15990	15990	15990	0
217	20240913	161000	1961321320	15990	15990	15990	15990	0
218	20240913	160900	1961321320	15990	15990	15990	15990	0
219	20240913	160800	1961321320	15990	15990	15990	15990	0
220	20240913	160700	1961321320	15990	15990	15990	15990	0
221	20240913	160600	1961321320	15990	15990	15990	15990	0
222	20240913	160500	1961321320	15990	15990	15990	15990	0
223	20240913	160400	1961321320	15990	15990	15990	15990	0
224	20240913	160300	1961321320	15990	15990	15990	15990	0
225	20240913	160200	1961321320	15990	15990	15990	15990	0
226	20240913	160100	1961321320	15990	15990	15990	15990	0
227	20240913	160000	1961321320	15990	15990	15990	15990	0
228	20240913	155900	1961321320	15990	15990	15990	15990	0
229	20240913	155800	1961321320	15990	15990	15990	15990	0
230	20240913	155700	1961321320	15990	15990	15990	15990	0
231	20240913	155600	1961321320	15990	15990	15990	15990	0
232	20240913	155500	1961321320	15990	15990	15990	15990	0
233	20240913	155400	1961321320	15990	15990	15990	15990	0
234	20240913	155300	1961321320	15990	15990	15990	15990	0
235	20240913	155200	1961321320	15990	15990	15990	15990	0
236	20240913	155100	1961321320	15990	15990	15990	15990	0
237	20240913	155000	1961321320	15990	15990	15990	15990	0
238	20240913	154900	1961321320	15990	15990	15990	15990	0
239	20240913	154800	1961321320	15990	15990	15990	15990	0
240	20240913	154700	1961321320	15990	15990	15990	15990	0
241	20240913	154600	1961321320	15990	15990	15990	15990	0
242	20240913	154500	1961321320	15990	15990	15990	15990	955
243	20240913	154400	1961321320	15990	15990	15990	15990	0
244	20240913	154300	1961321320	15990	15990	15990	15990	0
245	20240913	154200	1961321320	15990	15990	15990	15990	0
246	20240913	154100	1961321320	15990	15990	15990	15990	0
247	20240913	154000	1961321320	15990	15990	15990	15990	0
248	20240913	153900	1961321320	15990	15990	15990	15990	0
249	20240913	153800	1961321320	15990	15990	15990	15990	0
250	20240913	153700	1961321320	15990	15990	15990	15990	0
251	20240913	153600	1961321320	15990	15990	15990	15990	0
252	20240913	153500	1961321320	15990	15990	15990	15990	0
253	20240913	153400	1961321320	15990	15990	15990	15990	0
254	20240913	153300	1961321320	15990	15990	15990	15990	0
255	20240913	153200	1961321320	15990	15990	15990	15990	0
256	20240913	153100	1961321320	15990	15990	15990	15990	0
257	20240913	153000	1961321320	15990	15990	15990	15990	955
258	20240913	152900	1946050870	16060	16060	16060	16060	0
259	20240913	152800	1946050870	16060	16060	16060	16060	0
260	20240913	152700	1946050870	16060	16060	16060	16060	0
261	20240913	152600	1946050870	16060	16060	16060	16060	0
262	20240913	152500	1946050870	16060	16060	16060	16060	0
263	20240913	152400	1946050870	16060	16060	16060	16060	0
264	20240913	152300	1946050870	16060	16060	16060	16060	0
265	20240913	152200	1946050870	16060	16060	16060	16060	0
266	20240913	152100	1946050870	16060	16060	16060	16060	0
267	20240913	152000	1946050870	16060	16060	16060	16060	0
268	20240913	151900	1946050870	16060	16100	16130	15960	607
269	20240913	151800	1936307660	16100	16080	16100	16080	350
270	20240913	151700	1930673660	16130	16160	16170	16050	475
271	20240913	151600	1923020540	16070	16140	16180	16050	968
272	20240913	151500	1907416180	16190	16130	16190	16060	1154
273	20240913	151400	1888795810	16130	16150	16150	16070	326
274	20240913	151300	1883534320	16150	16110	16170	16110	411
275	20240913	151200	1876897760	16200	16080	16200	16080	405
276	20240913	151100	1870354240	16180	16130	16180	16130	652
277	20240913	151000	1859814710	16130	15960	16130	15870	511
278	20240913	150900	1851618390	15960	15900	15960	15900	630
279	20240913	150800	1841577960	15930	15920	15930	15870	347
280	20240913	150700	1836055000	15870	15900	15920	15870	602
281	20240913	150600	1826479700	15900	15870	15900	15870	559
282	20240913	150500	1817600090	15880	15870	15880	15870	390
283	20240913	150400	1811409280	15830	15850	15870	15830	144
284	20240913	150300	1809128130	15880	15880	15880	15880	80
285	20240913	150200	1807857730	15880	15860	15880	15840	81
286	20240913	150100	1806572250	15890	15840	15890	15840	2
287	20240913	150000	1806540520	15850	15900	15900	15850	189
288	20240913	145900	1803540670	15900	15900	15900	15860	82
289	20240913	145800	1802236950	15900	15870	15900	15870	54
290	20240913	145700	1801379920	15900	15940	15940	15860	111
291	20240913	145600	1799614090	15940	15950	15950	15940	66
292	20240913	145500	1798562040	15940	15910	15940	15910	283
293	20240913	145400	1794055170	15910	15890	15910	15880	27
294	20240913	145300	1793625790	15890	15890	15890	15880	272
295	20240913	145200	1789304370	15890	15910	15910	15890	2
296	20240913	145100	1789272570	15890	15920	15920	15890	143
297	20240913	145000	1786996700	15920	15900	15920	15900	13
298	20240913	144900	1786789960	15900	15900	15900	15900	6
299	20240913	144800	1786694560	15960	15930	15960	15880	106
300	20240913	144700	1785005420	15960	15940	15970	15920	433
301	20240913	144600	1778095530	15950	15930	15960	15880	37
302	20240913	144500	1777507230	15940	15950	15970	15940	218
303	20240913	144400	1774027340	15950	15950	15950	15950	60
304	20240913	144300	1773070340	15970	15960	15970	15960	100
305	20240913	144200	1771473760	15970	15970	15970	15960	80
306	20240913	144100	1770196360	15970	15960	15970	15960	60
307	20240913	144000	1769238370	15970	15890	15970	15890	233
308	20240913	143900	1765522320	15890	15840	15890	15840	418
309	20240913	143800	1758895060	15840	15880	15880	15840	154
310	20240913	143700	1756452460	15900	15900	15900	15900	3
311	20240913	143600	1756404760	15900	15900	15900	15900	100
312	20240913	143500	1754814760	15900	15900	15900	15900	40
313	20240913	143400	1754178760	15900	15900	15900	15900	31
314	20240913	143300	1753685860	15900	15880	15900	15880	164
315	20240913	143200	1751080110	15880	15850	15880	15850	198
316	20240913	143100	1747941710	15850	15850	15850	15850	150
317	20240913	143000	1745564210	15850	15850	15850	15850	100
318	20240913	142900	1743979210	15850	15850	15850	15850	40
319	20240913	142800	1743345210	15850	15840	15850	15840	49
320	20240913	142700	1742568960	15850	15850	15850	15850	601
321	20240913	142600	1733043110	15850	15850	15850	15850	100
322	20240913	142500	1731458110	15850	15840	15850	15840	521
323	20240913	142400	1723204440	15840	15840	15840	15840	100
324	20240913	142300	1721620440	15840	15840	15840	15840	41
325	20240913	142200	1720971000	15830	15830	15830	15830	1
326	20240913	142100	1720955170	15840	15800	15840	15800	222
327	20240913	142000	1717447500	15800	15790	15800	15790	82
328	20240913	141900	1716151920	15800	15800	15800	15800	44
329	20240913	141800	1715456720	15800	15800	15800	15800	81
330	20240913	141700	1714176920	15800	15800	15800	15780	62
331	20240913	141600	1713197340	15790	15790	15800	15790	81
332	20240913	141500	1711918290	15840	15840	15850	15840	61
333	20240913	141400	1710951750	15850	15830	15850	15790	603
334	20240913	141300	1701414970	15900	15900	15900	15860	128
335	20240913	141200	1699384810	15900	15900	15900	15900	80
336	20240913	141100	1698112810	15900	15850	15900	15850	397
337	20240913	141000	1691816590	15850	15850	15880	15850	767
338	20240913	140900	1679658210	15840	15800	15840	15800	433
339	20240913	140800	1672801770	15840	15800	15840	15800	231
340	20240913	140700	1669149490	15840	15800	15840	15800	236
341	20240913	140600	1665420620	15800	15800	15800	15780	151
342	20240913	140500	1663034840	15800	15800	15800	15780	462
343	20240913	140400	1655742100	15840	15840	15840	15840	160
344	20240913	140300	1653207700	15840	15840	15840	15800	171
345	20240913	140200	1650499460	15840	15850	15850	15800	312
346	20240913	140100	1645563400	15850	15840	15850	15820	280
347	20240913	140000	1641131130	15840	15800	15840	15800	277
348	20240913	135900	1636745790	15840	15830	15840	15810	162
349	20240913	135800	1634183900	15830	15840	15840	15810	267
350	20240913	135700	1629962430	15850	15830	15850	15830	144
351	20240913	135600	1627681460	15830	15950	16080	15760	584
352	20240913	135500	1618451970	15950	15760	15950	15730	10118
353	20240913	135400	1458708920	15790	15790	15790	15780	1856
354	20240913	135300	1429403080	15790	15770	15790	15720	783
355	20240913	135200	1417062960	15760	15780	15780	15760	120
356	20240913	135100	1415171380	15790	15790	15790	15790	83
357	20240913	135000	1413860810	15790	15840	15840	15790	418
358	20240913	134900	1407245750	15830	15830	15830	15830	20
359	20240913	134800	1406929150	15820	15920	15920	15820	1871
360	20240913	134700	1377180030	15920	15950	15950	15920	476
361	20240913	134600	1369601230	15950	15960	15960	15950	20
362	20240913	134500	1369282210	15960	15960	15960	15960	11
363	20240913	134400	1369106650	15960	15980	15980	15960	241
364	20240913	134300	1365260060	15980	15990	15990	15980	165
365	20240913	134200	1362621870	15990	16070	16070	15990	944
366	20240913	134100	1347488870	16090	16090	16090	16090	60
367	20240913	134000	1346523470	16100	16090	16100	16070	302
368	20240913	133900	1341663820	16090	16090	16090	16090	3
369	20240913	133800	1341615550	16140	16140	16140	16140	0
370	20240913	133700	1341615550	16140	16140	16140	16140	100
371	20240913	133600	1340001550	16130	16140	16140	16130	304
372	20240913	133500	1335095030	16140	16140	16140	16140	0
373	20240913	133400	1335095030	16140	16140	16140	16140	6
374	20240913	133300	1334998190	16100	16100	16100	16100	5
375	20240913	133200	1334917690	16090	16050	16090	16050	273
376	20240913	133100	1330535200	16050	16090	16090	16050	79
377	20240913	133000	1329264930	16050	16050	16050	16050	0
378	20240913	132900	1329264930	16050	16050	16050	16050	178
379	20240913	132800	1326408030	16050	16040	16050	16040	331
380	20240913	132700	1321096180	15980	15980	15980	15980	0
381	20240913	132600	1321096180	15980	15990	15990	15980	847
382	20240913	132500	1307561110	15980	15980	15980	15980	248
383	20240913	132400	1303598070	15980	15980	15980	15980	0
384	20240913	132300	1303598070	15980	16000	16000	15980	219
385	20240913	132200	1300097950	16000	15980	16000	15980	31
386	20240913	132100	1299601970	16000	16090	16090	15960	2447
387	20240913	132000	1260290820	16090	16120	16120	16090	500
388	20240913	131900	1252240370	16120	16170	16170	16120	106
389	20240913	131800	1250531600	16120	16120	16120	16120	0
390	20240913	131700	1250531600	16120	16170	16170	16120	2431
391	20240913	131600	1211281450	16180	16180	16180	16180	0
392	20240913	131500	1211281450	16180	16180	16180	16180	0
393	20240913	131400	1211281450	16180	16180	16180	16180	212
394	20240913	131300	1207851290	16180	16180	16180	16180	0
395	20240913	131200	1207851290	16180	16180	16180	16180	1
396	20240913	131100	1207835110	16200	16180	16200	16170	944
397	20240913	131000	1192563280	16190	16230	16230	16190	12
398	20240913	130900	1192368780	16250	16300	16300	16250	3
399	20240913	130800	1192319980	16300	16300	16300	16300	0
400	20240913	130700	1192319980	16300	16260	16300	16260	169
401	20240913	130600	1189570360	16290	16300	16350	16290	500
402	20240913	130500	1181416570	16300	16300	16300	16300	0
403	20240913	130400	1181416570	16300	16290	16300	16290	383
404	20240913	130300	1175173920	16290	16290	16290	16290	306
405	20240913	130200	1170189180	16300	16290	16300	16290	200
406	20240913	130100	1166931170	16290	16290	16290	16290	492
407	20240913	130000	1158916490	16280	16250	16280	16250	507
408	20240913	125900	1150671410	16250	16250	16250	16250	77
409	20240913	125800	1149420160	16250	16250	16250	16250	224
410	20240913	125700	1145780160	16250	16250	16250	16250	0
411	20240913	125600	1145780160	16250	16250	16250	16250	0
412	20240913	125500	1145780160	16250	16250	16250	16250	1
413	20240913	125400	1145763910	16250	16240	16250	16240	317
414	20240913	125300	1140613870	16200	16200	16200	16200	0
415	20240913	125200	1140613870	16200	16190	16200	16190	422
416	20240913	125100	1133779580	16190	16190	16190	16190	0
417	20240913	125000	1133779580	16190	16190	16190	16190	106
418	20240913	124900	1132063440	16160	16160	16160	16160	0
419	20240913	124800	1132063440	16160	16160	16160	16160	211
420	20240913	124700	1128653680	16160	16160	16160	16160	200
421	20240913	124600	1125421680	16170	16160	16170	16160	19
422	20240913	124500	1125114560	16170	16170	16170	16170	189
423	20240913	124400	1122058430	16160	16160	16160	16160	212
424	20240913	124300	1118632510	16160	16160	16160	16160	0
425	20240913	124200	1118632510	16160	16160	16160	16160	0
426	20240913	124100	1118632510	16160	16170	16170	16160	15
427	20240913	124000	1118389970	16170	16170	16170	16170	16
428	20240913	123900	1118131250	16190	16190	16190	16190	0
429	20240913	123800	1118131250	16190	16190	16190	16190	400
430	20240913	123700	1111655250	16160	16160	16190	16160	346
431	20240913	123600	1106063590	16160	16160	16160	16160	0
432	20240913	123500	1106063590	16160	16170	16170	16160	191
433	20240913	123400	1102976010	16170	16180	16180	16170	129
434	20240913	123300	1100888970	16190	16190	16190	16190	0
435	20240913	123200	1100888970	16190	16190	16190	16190	0
436	20240913	123100	1100888970	16190	16190	16190	16190	0
437	20240913	123000	1100888970	16190	16190	16190	16190	211
438	20240913	122900	1097472880	16190	16190	16190	16190	0
439	20240913	122800	1097472880	16190	16190	16190	16190	210
440	20240913	122700	1094072980	16190	16190	16190	16190	0
441	20240913	122600	1094072980	16190	16190	16190	16190	1
442	20240913	122500	1094056790	16190	16190	16190	16190	0
443	20240913	122400	1094056790	16190	16190	16190	16190	0
444	20240913	122300	1094056790	16190	16190	16190	16190	1
445	20240913	122200	1094040600	16200	16200	16200	16200	0
446	20240913	122100	1094040600	16200	16200	16200	16200	92
447	20240913	122000	1092550200	16200	16190	16200	16190	275
448	20240913	121900	1088096760	16190	16190	16190	16190	55
449	20240913	121800	1087206310	16190	16190	16190	16190	0
450	20240913	121700	1087206310	16190	16190	16190	16190	0
451	20240913	121600	1087206310	16190	16190	16190	16190	51
452	20240913	121500	1086380620	16190	16190	16190	16190	2
453	20240913	121400	1086348240	16200	16190	16200	16190	202
454	20240913	121300	1083077850	16190	16190	16190	16190	103
455	20240913	121200	1081410280	16190	16190	16190	16190	0
456	20240913	121100	1081410280	16190	16190	16190	16160	79
457	20240913	121000	1080132740	16190	16170	16190	16170	225
458	20240913	120900	1076494470	16170	16170	16170	16170	28
459	20240913	120800	1076041710	16170	16170	16170	16170	451
460	20240913	120700	1068749040	16170	16170	16170	16170	10
461	20240913	120600	1068587340	16170	16170	16170	16170	207
462	20240913	120500	1065240150	16170	16170	16170	16170	0
463	20240913	120400	1065240150	16170	16160	16170	16160	263
464	20240913	120300	1060989570	16160	16160	16160	16160	21
465	20240913	120200	1060650210	16160	16160	16160	16160	0
466	20240913	120100	1060650210	16160	16160	16160	16160	0
467	20240913	120000	1060650210	16160	16170	16170	16160	335
468	20240913	115900	1055236530	16170	16170	16170	16170	0
469	20240913	115800	1055236530	16170	16170	16170	16170	23
470	20240913	115700	1054864620	16170	16170	16170	16170	0
471	20240913	115600	1054864620	16170	16170	16170	16170	0
472	20240913	115500	1054864620	16170	16170	16170	16170	3
473	20240913	115400	1054816110	16160	16160	16160	16160	0
474	20240913	115300	1054816110	16160	16160	16160	16160	1
475	20240913	115200	1054799950	16170	16170	16170	16170	1
476	20240913	115100	1054783780	16170	16170	16170	16170	0
477	20240913	115000	1054783780	16170	16170	16170	16170	0
478	20240913	114900	1054783780	16170	16170	16170	16170	340
479	20240913	114800	1049285980	16170	16170	16170	16170	0
480	20240913	114700	1049285980	16170	16170	16170	16170	0
481	20240913	114600	1049285980	16170	16160	16170	16160	36
482	20240913	114500	1048703990	16170	16170	16170	16170	133
483	20240913	114400	1046553380	16170	16170	16170	16170	0
484	20240913	114300	1046553380	16170	16170	16170	16170	199
485	20240913	114200	1043335550	16170	16190	16190	16170	614
486	20240913	114100	1033402250	16190	16190	16190	16190	72
487	20240913	114000	1032236570	16200	16240	16240	16200	101
488	20240913	113900	1030596370	16240	16240	16240	16240	0
489	20240913	113800	1030596370	16240	16240	16240	16240	0
490	20240913	113700	1030596370	16240	16240	16240	16240	0
491	20240913	113600	1030596370	16240	16230	16240	16230	314
492	20240913	113500	1025497110	16180	16180	16180	16180	211
493	20240913	113400	1022083130	16180	16180	16180	16180	0
494	20240913	113300	1022083130	16180	16180	16180	16180	0
495	20240913	113200	1022083130	16180	16180	16180	16180	2
496	20240913	113100	1022050770	16180	16180	16180	16180	211
497	20240913	113000	1018636790	16180	16230	16240	16180	106
498	20240913	112900	1016915530	16240	16240	16240	16240	0
499	20240913	112800	1016915530	16240	16210	16240	16210	300
500	20240913	112700	1012049640	16170	16170	16170	16170	260
501	20240913	112600	1007845440	16170	16170	16170	16170	0
502	20240913	112500	1007845440	16170	16170	16170	16170	181
503	20240913	112400	1004918670	16170	16220	16220	16170	1682
504	20240913	112300	977665390	16220	16220	16220	16220	32
505	20240913	112200	977146350	16220	16220	16220	16220	0
506	20240913	112100	977146350	16220	16220	16220	16220	228
507	20240913	112000	973448190	16220	16220	16220	16220	236
508	20240913	111900	969620270	16220	16220	16220	16220	4
509	20240913	111800	969555390	16250	16250	16250	16250	105
510	20240913	111700	967849140	16250	16250	16250	16250	0
511	20240913	111600	967849140	16250	16250	16250	16250	54
512	20240913	111500	966971640	16250	16250	16250	16250	1
513	20240913	111400	966955390	16250	16250	16250	16250	52
514	20240913	111300	966110390	16250	16240	16250	16240	98
515	20240913	111200	964517940	16250	16250	16250	16250	0
516	20240913	111100	964517940	16250	16250	16250	16250	39
517	20240913	111000	963884190	16250	16250	16250	16250	0
518	20240913	110900	963884190	16250	16250	16250	16250	318
519	20240913	110800	958716690	16250	16250	16250	16250	0
520	20240913	110700	958716690	16250	16250	16250	16250	0
521	20240913	110600	958716690	16250	16250	16250	16250	0
522	20240913	110500	958716690	16250	16210	16250	16210	49
523	20240913	110400	957922360	16250	16250	16250	16250	0
524	20240913	110300	957922360	16250	16250	16250	16250	0
525	20240913	110200	957922360	16250	16210	16250	16210	411
526	20240913	110100	951252050	16210	16210	16210	16210	1
527	20240913	110000	951235840	16210	16210	16210	16210	0
528	20240913	105900	951235840	16210	16210	16210	16210	0
529	20240913	105800	951235840	16210	16220	16220	16210	211
530	20240913	105700	947815430	16210	16210	16210	16210	0
531	20240913	105600	947815430	16210	16210	16210	16210	0
532	20240913	105500	947815430	16210	16210	16210	16210	0
533	20240913	105400	947815430	16210	16210	16210	16210	18
534	20240913	105300	947523650	16250	16250	16250	16250	0
535	20240913	105200	947523650	16250	16210	16250	16210	55
536	20240913	105100	946632060	16210	16210	16210	16210	271
537	20240913	105000	942239150	16210	16210	16210	16210	4
538	20240913	104900	942174310	16210	16210	16210	16210	0
539	20240913	104800	942174310	16210	16210	16210	16210	1
540	20240913	104700	942158100	16210	16210	16210	16210	146
541	20240913	104600	939791440	16210	16210	16210	16210	0
542	20240913	104500	939791440	16210	16210	16210	16210	1
543	20240913	104400	939775230	16210	16210	16210	16210	3
544	20240913	104300	939726600	16290	16260	16290	16250	598
545	20240913	104200	930008980	16290	16290	16290	16290	0
546	20240913	104100	930008980	16290	16290	16290	16290	0
547	20240913	104000	930008980	16290	16290	16290	16290	51
548	20240913	103900	929178190	16290	16290	16290	16290	200
549	20240913	103800	925920190	16290	16290	16290	16290	100
550	20240913	103700	924291190	16270	16270	16270	16270	0
551	20240913	103600	924291190	16270	16270	16270	16270	304
552	20240913	103500	919345110	16290	16290	16290	16290	270
553	20240913	103400	914946810	16290	16290	16290	16290	0
554	20240913	103300	914946810	16290	16280	16290	16280	12
555	20240913	103200	914751340	16250	16210	16250	16210	438
556	20240913	103100	907642160	16200	16200	16200	16200	0
557	20240913	103000	907642160	16200	16210	16210	16200	2
558	20240913	102900	907609750	16170	16170	16170	16170	211
559	20240913	102800	904197880	16170	16230	16240	16170	987
560	20240913	102700	888203330	16230	16230	16230	16230	0
561	20240913	102600	888203330	16230	16230	16230	16230	3
562	20240913	102500	888154640	16230	16230	16230	16230	211
563	20240913	102400	884730110	16230	16230	16230	16230	0
564	20240913	102300	884730110	16230	16230	16230	16230	24
565	20240913	102200	884340590	16230	16230	16230	16230	0
566	20240913	102100	884340590	16230	16240	16240	16230	133
567	20240913	102000	882180790	16240	16240	16240	16240	0
568	20240913	101900	882180790	16240	16280	16280	16240	306
569	20240913	101800	877205420	16280	16280	16280	16280	0
570	20240913	101700	877205420	16280	16280	16280	16280	51
571	20240913	101600	876375140	16280	16280	16280	16280	1
572	20240913	101500	876358860	16240	16270	16270	16240	51
573	20240913	101400	875530190	16270	16270	16270	16270	225
574	20240913	101300	871869440	16270	16270	16270	16270	1
575	20240913	101200	871853170	16230	16230	16230	16230	215
576	20240913	101100	868363720	16230	16230	16230	16230	0
577	20240913	101000	868363720	16230	16230	16230	16230	1
578	20240913	100900	868347490	16230	16200	16230	16200	166
579	20240913	100800	865653610	16200	16200	16200	16200	0
580	20240913	100700	865653610	16200	16230	16230	16200	71
581	20240913	100600	864501890	16230	16230	16230	16230	1
582	20240913	100500	864485660	16230	16200	16230	16200	11
583	20240913	100400	864307430	16400	16400	16400	16400	0
584	20240913	100300	864307430	16400	16120	16400	16120	2230
585	20240913	100200	827934480	16120	16130	16130	16120	350
586	20240913	100100	822291920	16130	16130	16130	16130	21
587	20240913	100000	821953190	16140	16180	16180	16120	1671
588	20240913	095900	794987190	16180	16200	16200	16180	1300
589	20240913	095800	773947130	16190	16190	16190	16190	340
590	20240913	095700	768442530	16190	16200	16200	16190	308
591	20240913	095600	763453820	16200	16270	16270	16200	641
592	20240913	095500	753054140	16280	16280	16280	16280	223
593	20240913	095400	749423700	16280	16320	16320	16280	2245
594	20240913	095300	712825970	16320	16330	16350	16320	368
595	20240913	095200	706815680	16330	16360	16360	16330	273
596	20240913	095100	702353900	16350	16400	16400	16350	178
597	20240913	095000	699442620	16400	16410	16410	16400	857
598	20240913	094900	685387810	16400	16420	16420	16400	6
599	20240913	094800	685289350	16400	16370	16400	16350	321
600	20240913	094700	680029260	16370	16380	16380	16370	184
601	20240913	094600	677017160	16370	16380	16380	16370	125
602	20240913	094500	674970090	16380	16420	16420	16380	449
603	20240913	094400	667604130	16420	16420	16420	16400	90
604	20240913	094300	666126730	16420	16420	16420	16420	80
605	20240913	094200	664813130	16420	16430	16430	16410	1267
606	20240913	094100	644006010	16440	16520	16520	16440	1304
607	20240913	094000	622541960	16520	16480	16520	16480	222
608	20240913	093900	618875400	16470	16510	16550	16470	1632
609	20240913	093800	591948750	16520	16540	16540	16520	283
610	20240913	093700	587271460	16550	16550	16550	16550	204
611	20240913	093600	583895260	16550	16550	16550	16550	100
612	20240913	093500	582240260	16550	16550	16560	16550	152
613	20240913	093400	579724460	16540	16540	16540	16540	211
614	20240913	093300	576234520	16540	16570	16570	16540	100
615	20240913	093200	574580190	16570	16570	16570	16570	11
616	20240913	093100	574397920	16570	16570	16570	16570	26
617	20240913	093000	573967100	16550	16550	16570	16520	763
618	20240913	092900	561350480	16540	16630	16630	16540	676
619	20240913	092800	550144690	16600	16610	16610	16600	660
620	20240913	092700	539188070	16610	16600	16650	16600	209
621	20240913	092600	535709870	16680	16670	16690	16670	411
622	20240913	092500	528858430	16680	16680	16680	16650	1800
623	20240913	092400	498878450	16650	16560	16670	16510	3956
624	20240913	092300	433018390	16500	16530	16680	16450	5029
625	20240913	092200	349285000	16560	16600	16600	16560	758
626	20240913	092100	336723820	16630	16660	16680	16580	1014
627	20240913	092000	319832860	16660	16660	16660	16660	44
628	20240913	091900	319099820	16660	16600	16670	16600	396
629	20240913	091800	312524910	16670	16610	16670	16600	2827
630	20240913	091700	265433210	16610	16600	16610	16600	9
631	20240913	091600	265283730	16600	16590	16650	16520	1541
632	20240913	091500	239706260	16590	16470	16590	16470	729
633	20240913	091400	227681110	16420	16470	16470	16420	11
634	20240913	091300	227500440	16420	16420	16420	16420	324
635	20240913	091200	222180360	16410	16420	16420	16400	1423
636	20240913	091100	198830110	16420	16410	16470	16410	381
637	20240913	091000	192574900	16410	16400	16410	16400	811
638	20240913	090900	179274390	16370	16420	16430	16370	645
639	20240913	090800	168697340	16430	16410	16430	16400	232
640	20240913	090700	164889390	16390	16430	16430	16380	660
641	20240913	090600	154066990	16430	16360	16450	16360	541
642	20240913	090500	145184520	16350	16380	16380	16350	394
643	20240913	090400	138736640	16370	16410	16450	16360	1375
644	20240913	090300	116202160	16400	16620	16670	16400	1590
645	20240913	090200	89959620	16620	16470	16680	16470	1066
646	20240913	090100	72266090	16520	16390	16520	16380	489
647	20240913	090000	64210730	16390	16520	16660	16390	3890