KissMeData/079900/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	195400	1338525320	16030	16030	16030	16030	2583
3	20240926	195300	1338525320	16030	16030	16030	16030	0
4	20240926	195200	1338525320	16030	16030	16030	16030	0
5	20240926	195100	1338525320	16030	16030	16030	16030	0
6	20240926	195000	1338525320	16030	16030	16030	16030	0
7	20240926	194900	1338525320	16030	16030	16030	16030	0
8	20240926	194800	1338525320	16030	16030	16030	16030	0
9	20240926	194700	1338525320	16030	16030	16030	16030	0
10	20240926	194600	1338525320	16030	16030	16030	16030	0
11	20240926	194500	1338525320	16030	16030	16030	16030	0
12	20240926	194400	1338525320	16030	16030	16030	16030	0
13	20240926	194300	1338525320	16030	16030	16030	16030	0
14	20240926	194200	1338525320	16030	16030	16030	16030	0
15	20240926	194100	1338525320	16030	16030	16030	16030	0
16	20240926	194000	1338525320	16030	16030	16030	16030	0
17	20240926	193900	1338525320	16030	16030	16030	16030	0
18	20240926	193800	1338525320	16030	16030	16030	16030	0
19	20240926	193700	1338525320	16030	16030	16030	16030	0
20	20240926	193600	1338525320	16030	16030	16030	16030	0
21	20240926	193500	1338525320	16030	16030	16030	16030	0
22	20240926	193400	1338525320	16030	16030	16030	16030	0
23	20240926	193300	1338525320	16030	16030	16030	16030	0
24	20240926	193200	1338525320	16030	16030	16030	16030	0
25	20240926	193100	1338525320	16030	16030	16030	16030	0
26	20240926	193000	1338525320	16030	16030	16030	16030	0
27	20240926	192900	1338525320	16030	16030	16030	16030	0
28	20240926	192800	1338525320	16030	16030	16030	16030	0
29	20240926	192700	1338525320	16030	16030	16030	16030	0
30	20240926	192600	1338525320	16030	16030	16030	16030	0
31	20240926	192500	1338525320	16030	16030	16030	16030	0
32	20240926	192400	1338525320	16030	16030	16030	16030	2583
33	20240926	192300	1338525320	16030	16030	16030	16030	0
34	20240926	192200	1338525320	16030	16030	16030	16030	0
35	20240926	192100	1338525320	16030	16030	16030	16030	0
36	20240926	192000	1338525320	16030	16030	16030	16030	0
37	20240926	191900	1338525320	16030	16030	16030	16030	0
38	20240926	191800	1338525320	16030	16030	16030	16030	0
39	20240926	191700	1338525320	16030	16030	16030	16030	0
40	20240926	191600	1338525320	16030	16030	16030	16030	0
41	20240926	191500	1338525320	16030	16030	16030	16030	0
42	20240926	191400	1338525320	16030	16030	16030	16030	0
43	20240926	191300	1338525320	16030	16030	16030	16030	0
44	20240926	191200	1338525320	16030	16030	16030	16030	0
45	20240926	191100	1338525320	16030	16030	16030	16030	0
46	20240926	191000	1338525320	16030	16030	16030	16030	0
47	20240926	190900	1338525320	16030	16030	16030	16030	0
48	20240926	190800	1338525320	16030	16030	16030	16030	0
49	20240926	190700	1338525320	16030	16030	16030	16030	0
50	20240926	190600	1338525320	16030	16030	16030	16030	0
51	20240926	190500	1338525320	16030	16030	16030	16030	0
52	20240926	190400	1338525320	16030	16030	16030	16030	0
53	20240926	190300	1338525320	16030	16030	16030	16030	0
54	20240926	190200	1338525320	16030	16030	16030	16030	0
55	20240926	190100	1338525320	16030	16030	16030	16030	0
56	20240926	190000	1338525320	16030	16030	16030	16030	0
57	20240926	185900	1338525320	16030	16030	16030	16030	0
58	20240926	185800	1338525320	16030	16030	16030	16030	0
59	20240926	185700	1338525320	16030	16030	16030	16030	0
60	20240926	185600	1338525320	16030	16030	16030	16030	0
61	20240926	185500	1338525320	16030	16030	16030	16030	0
62	20240926	185400	1338525320	16030	16030	16030	16030	2583
63	20240926	185300	1338525320	16030	16030	16030	16030	0
64	20240926	185200	1338525320	16030	16030	16030	16030	0
65	20240926	185100	1338525320	16030	16030	16030	16030	0
66	20240926	185000	1338525320	16030	16030	16030	16030	0
67	20240926	184900	1338525320	16030	16030	16030	16030	0
68	20240926	184800	1338525320	16030	16030	16030	16030	0
69	20240926	184700	1338525320	16030	16030	16030	16030	0
70	20240926	184600	1338525320	16030	16030	16030	16030	0
71	20240926	184500	1338525320	16030	16030	16030	16030	0
72	20240926	184400	1338525320	16030	16030	16030	16030	0
73	20240926	184300	1338525320	16030	16030	16030	16030	0
74	20240926	184200	1338525320	16030	16030	16030	16030	0
75	20240926	184100	1338525320	16030	16030	16030	16030	0
76	20240926	184000	1338525320	16030	16030	16030	16030	0
77	20240926	183900	1338525320	16030	16030	16030	16030	0
78	20240926	183800	1338525320	16030	16030	16030	16030	0
79	20240926	183700	1338525320	16030	16030	16030	16030	0
80	20240926	183600	1338525320	16030	16030	16030	16030	0
81	20240926	183500	1338525320	16030	16030	16030	16030	0
82	20240926	183400	1338525320	16030	16030	16030	16030	0
83	20240926	183300	1338525320	16030	16030	16030	16030	0
84	20240926	183200	1338525320	16030	16030	16030	16030	0
85	20240926	183100	1338525320	16030	16030	16030	16030	0
86	20240926	183000	1338525320	16030	16030	16030	16030	0
87	20240926	182900	1338525320	16030	16030	16030	16030	0
88	20240926	182800	1338525320	16030	16030	16030	16030	0
89	20240926	182700	1338525320	16030	16030	16030	16030	0
90	20240926	182600	1338525320	16030	16030	16030	16030	0
91	20240926	182500	1338525320	16030	16030	16030	16030	0
92	20240926	182400	1338525320	16030	16030	16030	16030	2583
93	20240926	182300	1338525320	16030	16030	16030	16030	0
94	20240926	182200	1338525320	16030	16030	16030	16030	0
95	20240926	182100	1338525320	16030	16030	16030	16030	0
96	20240926	182000	1338525320	16030	16030	16030	16030	0
97	20240926	181900	1338525320	16030	16030	16030	16030	0
98	20240926	181800	1338525320	16030	16030	16030	16030	0
99	20240926	181700	1338525320	16030	16030	16030	16030	0
100	20240926	181600	1338525320	16030	16030	16030	16030	0
101	20240926	181500	1338525320	16030	16030	16030	16030	0
102	20240926	181400	1338525320	16030	16030	16030	16030	0
103	20240926	181300	1338525320	16030	16030	16030	16030	0
104	20240926	181200	1338525320	16030	16030	16030	16030	0
105	20240926	181100	1338525320	16030	16030	16030	16030	0
106	20240926	181000	1338525320	16030	16030	16030	16030	0
107	20240926	180900	1338525320	16030	16030	16030	16030	0
108	20240926	180800	1338525320	16030	16030	16030	16030	0
109	20240926	180700	1338525320	16030	16030	16030	16030	0
110	20240926	180600	1338525320	16030	16030	16030	16030	0
111	20240926	180500	1338525320	16030	16030	16030	16030	0
112	20240926	180400	1338525320	16030	16030	16030	16030	0
113	20240926	180300	1338525320	16030	16030	16030	16030	0
114	20240926	180200	1338525320	16030	16030	16030	16030	0
115	20240926	180100	1338525320	16030	16030	16030	16030	0
116	20240926	180000	1338525320	16030	16030	16030	16030	0
117	20240926	175900	1338525320	16030	16030	16030	16030	0
118	20240926	175800	1338525320	16030	16030	16030	16030	0
119	20240926	175700	1338525320	16030	16030	16030	16030	0
120	20240926	175600	1338525320	16030	16030	16030	16030	0
121	20240926	175500	1338525320	16030	16030	16030	16030	0
122	20240926	175400	1338525320	16030	16030	16030	16030	2583
123	20240926	175300	1338525320	16030	16030	16030	16030	0
124	20240926	175200	1338525320	16030	16030	16030	16030	0
125	20240926	175100	1338525320	16030	16030	16030	16030	0
126	20240926	175000	1338525320	16030	16030	16030	16030	0
127	20240926	174900	1338525320	16030	16030	16030	16030	0
128	20240926	174800	1338525320	16030	16030	16030	16030	0
129	20240926	174700	1338525320	16030	16030	16030	16030	0
130	20240926	174600	1338525320	16030	16030	16030	16030	0
131	20240926	174500	1338525320	16030	16030	16030	16030	0
132	20240926	174400	1338525320	16030	16030	16030	16030	0
133	20240926	174300	1338525320	16030	16030	16030	16030	0
134	20240926	174200	1338525320	16030	16030	16030	16030	0
135	20240926	174100	1338525320	16030	16030	16030	16030	0
136	20240926	174000	1338525320	16030	16030	16030	16030	0
137	20240926	173900	1338525320	16030	16030	16030	16030	0
138	20240926	173800	1338525320	16030	16030	16030	16030	0
139	20240926	173700	1338525320	16030	16030	16030	16030	0
140	20240926	173600	1338525320	16030	16030	16030	16030	0
141	20240926	173500	1338525320	16030	16030	16030	16030	0
142	20240926	173400	1338525320	16030	16030	16030	16030	0
143	20240926	173300	1338525320	16030	16030	16030	16030	0
144	20240926	173200	1338525320	16030	16030	16030	16030	0
145	20240926	173100	1338525320	16030	16030	16030	16030	0
146	20240926	173000	1338525320	16030	16030	16030	16030	0
147	20240926	172900	1338525320	16030	16030	16030	16030	0
148	20240926	172800	1338525320	16030	16030	16030	16030	0
149	20240926	172700	1338525320	16030	16030	16030	16030	0
150	20240926	172600	1338525320	16030	16030	16030	16030	0
151	20240926	172500	1338525320	16030	16030	16030	16030	0
152	20240926	172400	1338525320	16030	16030	16030	16030	2583
153	20240926	172300	1338525320	16030	16030	16030	16030	0
154	20240926	172200	1338525320	16030	16030	16030	16030	0
155	20240926	172100	1338525320	16030	16030	16030	16030	0
156	20240926	172000	1338525320	16030	16030	16030	16030	0
157	20240926	171900	1338525320	16030	16030	16030	16030	0
158	20240926	171800	1338525320	16030	16030	16030	16030	0
159	20240926	171700	1338525320	16030	16030	16030	16030	0
160	20240926	171600	1338525320	16030	16030	16030	16030	0
161	20240926	171500	1338525320	16030	16030	16030	16030	0
162	20240926	171400	1338525320	16030	16030	16030	16030	0
163	20240926	171300	1338525320	16030	16030	16030	16030	0
164	20240926	171200	1338525320	16030	16030	16030	16030	0
165	20240926	171100	1338525320	16030	16030	16030	16030	0
166	20240926	171000	1338525320	16030	16030	16030	16030	0
167	20240926	170900	1338525320	16030	16030	16030	16030	0
168	20240926	170800	1338525320	16030	16030	16030	16030	0
169	20240926	170700	1338525320	16030	16030	16030	16030	0
170	20240926	170600	1338525320	16030	16030	16030	16030	0
171	20240926	170500	1338525320	16030	16030	16030	16030	0
172	20240926	170400	1338525320	16030	16030	16030	16030	0
173	20240926	170300	1338525320	16030	16030	16030	16030	0
174	20240926	170200	1338525320	16030	16030	16030	16030	0
175	20240926	170100	1338525320	16030	16030	16030	16030	0
176	20240926	170000	1338525320	16030	16030	16030	16030	0
177	20240926	165900	1338525320	16030	16030	16030	16030	0
178	20240926	165800	1338525320	16030	16030	16030	16030	0
179	20240926	165700	1338525320	16030	16030	16030	16030	0
180	20240926	165600	1338525320	16030	16030	16030	16030	0
181	20240926	165500	1338525320	16030	16030	16030	16030	0
182	20240926	165400	1338525320	16030	16030	16030	16030	2583
183	20240926	165300	1338525320	16030	16030	16030	16030	0
184	20240926	165200	1338525320	16030	16030	16030	16030	0
185	20240926	165100	1338525320	16030	16030	16030	16030	0
186	20240926	165000	1338525320	16030	16030	16030	16030	0
187	20240926	164900	1338525320	16030	16030	16030	16030	0
188	20240926	164800	1338525320	16030	16030	16030	16030	0
189	20240926	164700	1338525320	16030	16030	16030	16030	0
190	20240926	164600	1338525320	16030	16030	16030	16030	0
191	20240926	164500	1338525320	16030	16030	16030	16030	0
192	20240926	164400	1338525320	16030	16030	16030	16030	0
193	20240926	164300	1338525320	16030	16030	16030	16030	0
194	20240926	164200	1338525320	16030	16030	16030	16030	0
195	20240926	164100	1338525320	16030	16030	16030	16030	0
196	20240926	164000	1338525320	16030	16030	16030	16030	0
197	20240926	163900	1338525320	16030	16030	16030	16030	0
198	20240926	163800	1338525320	16030	16030	16030	16030	0
199	20240926	163700	1338525320	16030	16030	16030	16030	0
200	20240926	163600	1338525320	16030	16030	16030	16030	0
201	20240926	163500	1338525320	16030	16030	16030	16030	0
202	20240926	163400	1338525320	16030	16030	16030	16030	0
203	20240926	163300	1338525320	16030	16030	16030	16030	0
204	20240926	163200	1338525320	16030	16030	16030	16030	0
205	20240926	163100	1338525320	16030	16030	16030	16030	0
206	20240926	163000	1338525320	16030	16030	16030	16030	0
207	20240926	162900	1338525320	16030	16030	16030	16030	0
208	20240926	162800	1338525320	16030	16030	16030	16030	0
209	20240926	162700	1338525320	16030	16030	16030	16030	0
210	20240926	162600	1338525320	16030	16030	16030	16030	0
211	20240926	162500	1338525320	16030	16030	16030	16030	0
212	20240926	162400	1338525320	16030	16030	16030	16030	2583
213	20240926	162300	1338525320	16030	16030	16030	16030	0
214	20240926	162200	1338525320	16030	16030	16030	16030	0
215	20240926	162100	1338525320	16030	16030	16030	16030	0
216	20240926	162000	1338525320	16030	16030	16030	16030	0
217	20240926	161900	1338525320	16030	16030	16030	16030	0
218	20240926	161800	1338525320	16030	16030	16030	16030	0
219	20240926	161700	1338525320	16030	16030	16030	16030	0
220	20240926	161600	1338525320	16030	16030	16030	16030	0
221	20240926	161500	1338525320	16030	16030	16030	16030	0
222	20240926	161400	1338525320	16030	16030	16030	16030	0
223	20240926	161300	1338525320	16030	16030	16030	16030	0
224	20240926	161200	1338525320	16030	16030	16030	16030	0
225	20240926	161100	1338525320	16030	16030	16030	16030	0
226	20240926	161000	1338525320	16030	16030	16030	16030	0
227	20240926	160900	1338525320	16030	16030	16030	16030	0
228	20240926	160800	1338525320	16030	16030	16030	16030	0
229	20240926	160700	1338525320	16030	16030	16030	16030	0
230	20240926	160600	1338525320	16030	16030	16030	16030	0
231	20240926	160500	1338525320	16030	16030	16030	16030	0
232	20240926	160400	1338525320	16030	16030	16030	16030	0
233	20240926	160300	1338525320	16030	16030	16030	16030	0
234	20240926	160200	1338525320	16030	16030	16030	16030	0
235	20240926	160100	1338525320	16030	16030	16030	16030	0
236	20240926	160000	1338525320	16030	16030	16030	16030	0
237	20240926	155900	1338525320	16030	16030	16030	16030	0
238	20240926	155800	1338525320	16030	16030	16030	16030	0
239	20240926	155700	1338525320	16030	16030	16030	16030	0
240	20240926	155600	1338525320	16030	16030	16030	16030	0
241	20240926	155500	1338525320	16030	16030	16030	16030	0
242	20240926	155400	1338525320	16030	16030	16030	16030	2583
243	20240926	155300	1338525320	16030	16030	16030	16030	0
244	20240926	155200	1338525320	16030	16030	16030	16030	0
245	20240926	155100	1338525320	16030	16030	16030	16030	0
246	20240926	155000	1338525320	16030	16030	16030	16030	0
247	20240926	154900	1338525320	16030	16030	16030	16030	0
248	20240926	154800	1338525320	16030	16030	16030	16030	0
249	20240926	154700	1338525320	16030	16030	16030	16030	0
250	20240926	154600	1338525320	16030	16030	16030	16030	0
251	20240926	154500	1338525320	16030	16030	16030	16030	0
252	20240926	154400	1338525320	16030	16030	16030	16030	0
253	20240926	154300	1338525320	16030	16030	16030	16030	0
254	20240926	154200	1338525320	16030	16030	16030	16030	0
255	20240926	154100	1338525320	16030	16030	16030	16030	0
256	20240926	154000	1338525320	16030	16030	16030	16030	0
257	20240926	153900	1338525320	16030	16030	16030	16030	0
258	20240926	153800	1338525320	16030	16030	16030	16030	0
259	20240926	153700	1338525320	16030	16030	16030	16030	0
260	20240926	153600	1338525320	16030	16030	16030	16030	0
261	20240926	153500	1338525320	16030	16030	16030	16030	0
262	20240926	153400	1338525320	16030	16030	16030	16030	0
263	20240926	153300	1338525320	16030	16030	16030	16030	0
264	20240926	153200	1338525320	16030	16030	16030	16030	0
265	20240926	153100	1338525320	16030	16030	16030	16030	0
266	20240926	153000	1338525320	16030	16030	16030	16030	2583
267	20240926	152900	1297119830	16030	16030	16030	16030	0
268	20240926	152800	1297119830	16030	16030	16030	16030	0
269	20240926	152700	1297119830	16030	16030	16030	16030	0
270	20240926	152600	1297119830	16030	16030	16030	16030	0
271	20240926	152500	1297119830	16030	16030	16030	16030	0
272	20240926	152400	1297119830	16030	16030	16030	16030	0
273	20240926	152300	1297119830	16030	16030	16030	16030	0
274	20240926	152200	1297119830	16030	16030	16030	16030	0
275	20240926	152100	1297119830	16030	16030	16030	16030	0
276	20240926	152000	1297119830	16030	16030	16030	16030	0
277	20240926	151900	1297119830	16030	16050	16060	16030	819
278	20240926	151800	1283982890	16050	16050	16060	16040	204
279	20240926	151700	1280709870	16050	16050	16050	16050	77
280	20240926	151600	1279474020	16060	16060	16060	16060	88
281	20240926	151500	1278060740	16070	16050	16070	16050	901
282	20240926	151400	1263583270	16050	16040	16050	16030	556
283	20240926	151300	1254661920	16050	16030	16050	16030	134
284	20240926	151200	1252513280	16030	16030	16030	16030	0
285	20240926	151100	1252513280	16030	16030	16030	16030	171
286	20240926	151000	1249772150	16030	16030	16030	16030	80
287	20240926	150900	1248489750	16030	16050	16050	16030	206
288	20240926	150800	1245187350	16050	16030	16050	16030	972
289	20240926	150700	1229596380	16040	16040	16040	16040	194
290	20240926	150600	1226484620	16040	16040	16040	16040	151
291	20240926	150500	1224062580	16030	16030	16030	16030	14
292	20240926	150400	1223838160	16030	16030	16030	16030	512
293	20240926	150300	1215630800	16050	16050	16050	16050	1
294	20240926	150200	1215614750	16050	16040	16050	16040	484
295	20240926	150100	1207847060	16050	16040	16050	16040	75
296	20240926	150000	1206644050	16030	16040	16040	16030	122
297	20240926	145900	1204688320	16040	16060	16060	16040	101
298	20240926	145800	1203068260	16060	16060	16060	16060	0
299	20240926	145700	1203068260	16060	16050	16060	16040	274
300	20240926	145600	1198673050	16050	16040	16050	16040	339
301	20240926	145500	1193232880	16040	16040	16040	16040	301
302	20240926	145400	1188404840	16040	16040	16040	16040	1
303	20240926	145300	1188388800	16050	16050	16050	16050	0
304	20240926	145200	1188388800	16050	16050	16050	16050	0
305	20240926	145100	1188388800	16050	16050	16050	16050	0
306	20240926	145000	1188388800	16050	16040	16050	16020	16
307	20240926	144900	1188132260	16040	16030	16040	16030	196
308	20240926	144800	1184990220	16030	16040	16040	16030	60
309	20240926	144700	1184028280	16040	16040	16040	16040	183
310	20240926	144600	1181092960	16040	16040	16040	16040	25
311	20240926	144500	1180691960	16050	16050	16050	16050	5
312	20240926	144400	1180611710	16050	16050	16050	16050	1
313	20240926	144300	1180595660	16050	16050	16050	16050	14
314	20240926	144200	1180370960	16060	16050	16060	16050	2
315	20240926	144100	1180338850	16060	16060	16060	16060	30
316	20240926	144000	1179857050	16060	16030	16060	16030	2
317	20240926	143900	1179824960	16060	16060	16060	16060	0
318	20240926	143800	1179824960	16060	16060	16060	16060	27
319	20240926	143700	1179391340	16060	16040	16060	16020	2074
320	20240926	143600	1146126750	16040	16040	16040	16040	107
321	20240926	143500	1144410470	16030	16020	16030	16020	577
322	20240926	143400	1135161180	16020	16020	16020	16020	0
323	20240926	143300	1135161180	16020	16020	16020	16020	66
324	20240926	143200	1134103860	16020	16020	16020	16020	0
325	20240926	143100	1134103860	16020	16020	16020	16020	171
326	20240926	143000	1131364440	16030	16030	16030	16030	0
327	20240926	142900	1131364440	16030	16020	16030	16020	540
328	20240926	142800	1122712390	16020	16030	16030	16020	14
329	20240926	142700	1122488010	16030	16030	16030	16030	0
330	20240926	142600	1122488010	16030	16030	16030	16030	168
331	20240926	142500	1119794970	16030	16020	16030	16020	7
332	20240926	142400	1119682770	16020	16020	16020	16020	16
333	20240926	142300	1119426450	16020	16030	16030	16020	4
334	20240926	142200	1119362350	16030	16020	16030	16020	143
335	20240926	142100	1117071480	16020	16020	16020	16020	23
336	20240926	142000	1116703020	16030	16020	16030	16020	2
337	20240926	141900	1116670970	16010	16010	16010	16010	30
338	20240926	141800	1116190670	16010	16020	16020	16010	783
339	20240926	141700	1103648060	16030	16030	16030	16030	220
340	20240926	141600	1100121460	16030	16030	16030	16030	108
341	20240926	141500	1098390220	16030	16030	16040	16030	106
342	20240926	141400	1096691030	16030	16030	16030	16030	8
343	20240926	141300	1096562790	16030	16030	16030	16030	127
344	20240926	141200	1094526980	16020	16030	16030	16020	21
345	20240926	141100	1094190380	16030	16030	16030	16030	0
346	20240926	141000	1094190380	16030	16030	16030	16030	100
347	20240926	140900	1092587380	16030	16030	16030	16020	382
348	20240926	140800	1086464070	16030	16030	16030	16030	200
349	20240926	140700	1083258070	16030	16030	16030	16030	2
350	20240926	140600	1083226010	16030	16040	16040	16030	77
351	20240926	140500	1081991540	16040	16040	16040	16040	25
352	20240926	140400	1081590540	16030	16010	16030	16010	61
353	20240926	140300	1080612930	16010	16010	16010	16010	190
354	20240926	140200	1077571030	16010	16010	16010	16010	17
355	20240926	140100	1077298860	16010	16020	16020	16010	145
356	20240926	140000	1074975980	16020	16020	16020	16020	0
357	20240926	135900	1074975980	16020	16020	16020	16020	13
358	20240926	135800	1074767720	16020	16010	16020	16010	53
359	20240926	135700	1073919160	16020	16020	16020	16020	64
360	20240926	135600	1072893880	16020	16020	16020	16020	5
361	20240926	135500	1072813780	16020	16040	16040	16020	4
362	20240926	135400	1072749640	16040	16050	16050	16040	21
363	20240926	135300	1072412700	16030	16020	16030	16020	206
364	20240926	135200	1069112430	16010	16020	16020	16010	502
365	20240926	135100	1061070990	16030	16030	16030	16030	115
366	20240926	135000	1059227540	16030	16020	16030	16020	53
367	20240926	134900	1058378410	16030	16050	16050	16020	256
368	20240926	134800	1054274800	16040	16040	16040	16040	197
369	20240926	134700	1051114920	16050	16050	16050	16050	1
370	20240926	134600	1051098870	16040	16040	16040	16040	2
371	20240926	134500	1051066790	16040	16040	16040	16040	57
372	20240926	134400	1050152510	16040	16030	16040	16030	68
373	20240926	134300	1049062460	16040	16040	16040	16040	10
374	20240926	134200	1048902060	16040	16040	16040	16040	38
375	20240926	134100	1048292540	16040	16050	16050	16040	78
376	20240926	134000	1047041370	16050	16050	16050	16050	8
377	20240926	133900	1046912970	16050	16050	16050	16050	88
378	20240926	133800	1045500570	16050	16050	16050	16050	20
379	20240926	133700	1045179570	16040	16040	16040	16040	1
380	20240926	133600	1045163530	16060	16060	16060	16060	2
381	20240926	133500	1045131410	16050	16050	16050	16050	124
382	20240926	133400	1043141210	16050	16050	16050	16050	0
383	20240926	133300	1043141210	16050	16050	16050	16050	0
384	20240926	133200	1043141210	16050	16050	16050	16050	25
385	20240926	133100	1042739960	16050	16050	16050	16050	0
386	20240926	133000	1042739960	16050	16060	16060	16050	19
387	20240926	132900	1042434840	16050	16050	16050	16050	209
388	20240926	132800	1039080390	16050	16050	16050	16050	251
389	20240926	132700	1035051840	16060	16060	16060	16060	0
390	20240926	132600	1035051840	16060	16060	16060	16060	0
391	20240926	132500	1035051840	16060	16030	16060	16030	21
392	20240926	132400	1034714890	16030	16030	16030	16020	352
393	20240926	132300	1029074400	16040	16040	16040	16040	0
394	20240926	132200	1029074400	16040	16040	16040	16040	3
395	20240926	132100	1029026280	16030	16040	16040	16030	56
396	20240926	132000	1028128540	16040	16050	16050	16040	130
397	20240926	131900	1026043220	16050	16050	16050	16050	48
398	20240926	131800	1025272820	16060	16060	16060	16040	3
399	20240926	131700	1025224660	16040	16040	16040	16040	78
400	20240926	131600	1023973540	16030	16030	16030	16030	200
401	20240926	131500	1020767540	16030	16050	16050	16030	78
402	20240926	131400	1019516800	16050	16050	16050	16050	1
403	20240926	131300	1019500750	16050	16050	16050	16050	231
404	20240926	131200	1015793200	16050	16050	16050	16050	215
405	20240926	131100	1012342450	16050	16050	16050	16050	0
406	20240926	131000	1012342450	16050	16050	16050	16050	30
407	20240926	130900	1011860950	16050	16050	16050	16050	3
408	20240926	130800	1011812800	16050	16050	16050	16050	0
409	20240926	130700	1011812800	16050	16050	16050	16050	0
410	20240926	130600	1011812800	16050	16050	16050	16050	0
411	20240926	130500	1011812800	16050	16050	16050	16050	51
412	20240926	130400	1010994250	16050	16050	16050	16050	5
413	20240926	130300	1010914000	16050	16050	16050	16050	5
414	20240926	130200	1010833750	16050	16050	16050	16050	0
415	20240926	130100	1010833750	16050	16050	16050	16050	0
416	20240926	130000	1010833750	16050	16050	16050	16050	32
417	20240926	125900	1010320150	16050	16040	16050	16030	12
418	20240926	125800	1010127670	16030	16030	16030	16030	10
419	20240926	125700	1009967370	16030	16030	16040	16030	30
420	20240926	125600	1009486400	16030	16030	16030	16030	20
421	20240926	125500	1009165800	16020	16020	16020	16020	0
422	20240926	125400	1009165800	16020	16040	16040	16020	798
423	20240926	125300	996375860	16050	16050	16050	16050	110
424	20240926	125200	994610360	16060	16060	16060	16060	1
425	20240926	125100	994594300	16060	16060	16060	16060	13
426	20240926	125000	994385520	16060	16060	16060	16060	1
427	20240926	124900	994369460	16060	16070	16070	16060	102
428	20240926	124800	992731030	16070	16070	16070	16070	44
429	20240926	124700	992023950	16070	16060	16070	16060	81
430	20240926	124600	990723040	16060	16070	16070	16060	18
431	20240926	124500	990433820	16060	16060	16060	16060	0
432	20240926	124400	990433820	16060	16060	16060	16060	53
433	20240926	124300	989582640	16060	16060	16060	16050	32
434	20240926	124200	989068920	16060	16050	16060	16050	85
435	20240926	124100	987704020	16060	16030	16060	16030	91
436	20240926	124000	986243460	16060	16060	16060	16060	6
437	20240926	123900	986147100	16060	16050	16060	16040	16
438	20240926	123800	985890370	16060	16050	16060	16030	427
439	20240926	123700	979044750	16040	16050	16050	16040	2
440	20240926	123600	979012660	16030	16050	16050	16030	42
441	20240926	123500	978339370	16060	16060	16060	16060	1
442	20240926	123400	978323310	16020	16020	16050	16010	2848
443	20240926	123300	932670180	16020	16020	16020	16020	28
444	20240926	123200	932221620	16030	16030	16030	16020	119
445	20240926	123100	930315220	16010	16010	16010	16010	785
446	20240926	123000	917747370	16010	16000	16010	16000	5
447	20240926	122900	917667360	16000	16000	16000	16000	2
448	20240926	122800	917635360	16000	16000	16000	16000	105
449	20240926	122700	915955360	16000	16000	16000	16000	7
450	20240926	122600	915843360	16000	16010	16010	16000	12
451	20240926	122500	915651350	16010	16000	16010	15990	317
452	20240926	122400	910580630	16010	16010	16010	16000	316
453	20240926	122300	905524570	16010	16010	16010	16000	23
454	20240926	122200	905156520	16020	16020	16020	16010	53
455	20240926	122100	904307470	16020	16010	16020	16010	493
456	20240926	122000	896413910	16010	16010	16010	16000	20
457	20240926	121900	896093810	16010	16010	16010	16010	3
458	20240926	121800	896045780	16010	16000	16010	16000	22
459	20240926	121700	895693760	16010	16010	16010	16010	0
460	20240926	121600	895693760	16010	16010	16010	16000	59
461	20240926	121500	894749730	16010	16010	16010	16010	13
462	20240926	121400	894541600	16010	16010	16010	16010	2
463	20240926	121300	894509580	16020	16020	16020	16020	3
464	20240926	121200	894461520	16020	16000	16020	16000	3
465	20240926	121100	894413500	16000	16000	16000	16000	23
466	20240926	121000	894045500	16020	16020	16020	16020	4
467	20240926	120900	893981420	16020	16020	16020	16020	0
468	20240926	120800	893981420	16020	16020	16030	16020	121
469	20240926	120700	892042990	16020	16020	16020	16020	20
470	20240926	120600	891722590	16020	16020	16020	16020	1
471	20240926	120500	891706570	16000	16020	16020	16000	2041
472	20240926	120400	859049220	16020	16010	16020	16010	106
473	20240926	120300	857352100	16020	16010	16020	16010	3
474	20240926	120200	857304060	16020	16020	16020	16020	0
475	20240926	120100	857304060	16020	16020	16020	16020	5
476	20240926	120000	857223960	16020	16020	16020	16020	1
477	20240926	115900	857207940	16010	16030	16030	16010	101
478	20240926	115800	855590910	16010	16020	16020	16010	553
479	20240926	115700	846732600	16030	16030	16030	16030	1
480	20240926	115600	846716570	16020	16020	16020	16020	13
481	20240926	115500	846508310	16020	16020	16020	16020	100
482	20240926	115400	844906310	16030	16030	16030	16030	50
483	20240926	115300	844104810	16030	16020	16030	16020	237
484	20240926	115200	840308060	16020	16010	16020	16000	115
485	20240926	115100	838467040	16000	16000	16000	16000	90
486	20240926	115000	837027040	16000	16000	16000	16000	97
487	20240926	114900	835475040	16020	16020	16020	16020	1
488	20240926	114800	835459020	16020	16020	16020	16020	56
489	20240926	114700	834561900	16020	16020	16020	16020	1
490	20240926	114600	834545880	16020	16020	16020	16020	0
491	20240926	114500	834545880	16020	15990	16020	15990	296
492	20240926	114400	829809060	16010	16010	16020	16010	147
493	20240926	114300	827455580	16010	16010	16010	16010	29
494	20240926	114200	826991290	16020	16010	16020	16000	74
495	20240926	114100	825807160	16020	16010	16020	16010	124
496	20240926	114000	823821820	16030	16030	16030	16030	12
497	20240926	113900	823629460	16030	16030	16030	16030	0
498	20240926	113800	823629460	16030	16030	16030	16030	0
499	20240926	113700	823629460	16030	16030	16030	16030	51
500	20240926	113600	822811930	16040	16040	16040	16040	30
501	20240926	113500	822330730	16050	16050	16050	16050	3
502	20240926	113400	822282580	16050	16040	16050	16040	65
503	20240926	113300	821239340	16050	16050	16050	16050	20
504	20240926	113200	820918340	16050	16060	16090	16050	530
505	20240926	113100	812396210	16060	16050	16060	16050	353
506	20240926	113000	806728330	16040	16040	16050	16040	157
507	20240926	112900	804209800	16030	16040	16040	16030	43
508	20240926	112800	803520310	16040	16030	16040	16030	142
509	20240926	112700	801243420	16030	16030	16030	16030	8
510	20240926	112600	801115180	16030	16030	16030	16030	40
511	20240926	112500	800473980	16030	16020	16030	16020	253
512	20240926	112400	796418470	16020	16020	16020	16020	0
513	20240926	112300	796418470	16020	16020	16020	16020	33
514	20240926	112200	795889810	16010	16010	16010	16010	1
515	20240926	112100	795873800	16020	16020	16020	16020	1
516	20240926	112000	795857780	15960	16010	16010	15960	9
517	20240926	111900	795714000	16020	16030	16030	16020	5
518	20240926	111800	795633860	16030	16020	16030	16020	25
519	20240926	111700	795233120	16030	16030	16030	16030	0
520	20240926	111600	795233120	16030	15970	16030	15970	21
521	20240926	111500	794897690	16030	16000	16030	16000	610
522	20240926	111400	785122630	15950	15950	15950	15950	0
523	20240926	111300	785122630	15950	15950	15950	15950	0
524	20240926	111200	785122630	15950	15950	15950	15950	2
525	20240926	111100	785090730	15940	15960	15960	15940	349
526	20240926	111000	779527380	15950	15950	15950	15950	50
527	20240926	110900	778729880	15950	15970	16010	15950	170
528	20240926	110800	776017740	15970	15970	15970	15960	313
529	20240926	110700	771021630	15970	15970	15970	15970	0
530	20240926	110600	771021630	15970	15970	15970	15970	130
531	20240926	110500	768945530	15970	15990	15990	15970	50
532	20240926	110400	768146810	15980	15980	15980	15980	0
533	20240926	110300	768146810	15980	15980	15980	15980	65
534	20240926	110200	767108110	15980	15980	15980	15980	16
535	20240926	110100	766852430	15980	15980	15980	15980	74
536	20240926	110000	765669910	15980	15990	15990	15980	79
537	20240926	105900	764407120	16000	15990	16000	15990	180
538	20240926	105800	761528320	15990	15980	16000	15980	34
539	20240926	105700	760984770	15980	15960	15980	15960	352
540	20240926	105600	755362810	15960	15960	15960	15960	27
541	20240926	105500	754931890	15960	15950	15960	15950	193
542	20240926	105400	751851630	15950	15950	15950	15950	10
543	20240926	105300	751692130	15950	15950	15950	15950	12
544	20240926	105200	751500730	15950	15950	15950	15950	2
545	20240926	105100	751468830	15950	15960	15960	15950	336
546	20240926	105000	746109610	15950	15950	15950	15950	3
547	20240926	104900	746061760	15950	15940	15950	15940	235
548	20240926	104800	742313850	15940	15940	15940	15940	92
549	20240926	104700	740847370	15940	15940	15940	15940	185
550	20240926	104600	737898470	15940	15940	15940	15940	25
551	20240926	104500	737499970	15900	15920	15950	15900	1576
552	20240926	104400	712436320	15920	15930	15930	15920	719
553	20240926	104300	700988120	15950	15940	15950	15940	204
554	20240926	104200	697734360	15940	15950	15950	15940	311
555	20240926	104100	692775520	15950	15950	15950	15950	0
556	20240926	104000	692775520	15950	15950	15950	15950	31
557	20240926	103900	692281070	15950	15950	15950	15950	3
558	20240926	103800	692233220	15950	15960	15960	15950	6
559	20240926	103700	692137470	15960	15960	15960	15960	28
560	20240926	103600	691690590	15960	15950	15960	15950	52
561	20240926	103500	690860760	15950	15960	15960	15950	368
562	20240926	103400	684990950	15960	15960	15960	15960	72
563	20240926	103300	683841830	15960	15980	15980	15960	514
564	20240926	103200	675637640	15980	15980	15980	15980	1
565	20240926	103100	675621660	15980	15980	15980	15980	99
566	20240926	103000	674039640	15980	15990	16000	15980	69
567	20240926	102900	672936750	15990	15990	15990	15990	0
568	20240926	102800	672936750	15990	15990	15990	15990	77
569	20240926	102700	671705520	16000	15980	16000	15980	33
570	20240926	102600	671178160	15980	16000	16000	15980	23
571	20240926	102500	670810220	16010	15970	16010	15960	46
572	20240926	102400	670075200	15960	15960	15960	15960	0
573	20240926	102300	670075200	15960	15970	15970	15960	300
574	20240926	102200	665287190	15960	15980	15980	15960	236
575	20240926	102100	661516530	15980	16010	16010	15980	323
576	20240926	102000	656351100	15970	15970	15970	15970	0
577	20240926	101900	656351100	15970	15970	15970	15970	50
578	20240926	101800	655552600	15960	16010	16010	15960	300
579	20240926	101700	650759490	16020	16020	16020	16020	36
580	20240926	101600	650182770	16010	16010	16010	16010	3
581	20240926	101500	650134740	16010	16000	16010	16000	17
582	20240926	101400	649862590	16000	16000	16000	16000	284
583	20240926	101300	645318590	16000	16000	16000	15990	221
584	20240926	101200	641783590	15990	15990	16000	15990	120
585	20240926	101100	639864290	15990	16010	16010	15990	17
586	20240926	101000	639592410	16010	15980	16010	15980	123
587	20240926	100900	637624020	15970	15950	15970	15950	266
588	20240926	100800	633380960	15950	15950	15950	15950	42
589	20240926	100700	632711060	15950	15950	15950	15920	226
590	20240926	100600	629112710	15950	15920	15950	15920	136
591	20240926	100500	626946250	15930	15930	15930	15930	147
592	20240926	100400	624604540	15930	15920	15930	15910	618
593	20240926	100300	614771080	15930	15920	15930	15910	461
594	20240926	100200	607430400	15930	15930	15930	15920	550
595	20240926	100100	598671590	15930	15930	15930	15920	603
596	20240926	100000	589067200	15930	15950	15950	15930	505
597	20240926	095900	581015580	15950	15980	15980	15950	999
598	20240926	095800	565062320	15970	15990	15990	15970	485
599	20240926	095700	557310630	16000	16010	16010	16000	611
600	20240926	095600	547534330	16000	16010	16010	16000	111
601	20240926	095500	545757750	16010	16050	16050	16010	483
602	20240926	095400	538017490	16050	16050	16050	16040	44
603	20240926	095300	537311350	16050	16050	16070	16050	131
604	20240926	095200	535208600	16050	16060	16060	16050	417
605	20240926	095100	528515610	16050	16060	16060	16050	735
606	20240926	095000	516712000	16090	16070	16090	16070	13
607	20240926	094900	516502860	16060	16060	16060	16060	27
608	20240926	094800	516069240	16060	16100	16100	16060	8
609	20240926	094700	515940680	16100	16110	16120	16100	622
610	20240926	094600	505914570	16120	16110	16120	16040	641
611	20240926	094500	495602860	16120	16120	16120	16070	1845
612	20240926	094400	465907820	16120	16100	16120	16090	822
613	20240926	094300	452670610	16090	16080	16100	16080	708
614	20240926	094200	441278750	16080	16080	16090	16080	267
615	20240926	094100	436985080	16080	16070	16100	16070	1207
616	20240926	094000	417562660	16070	16060	16070	16050	395
617	20240926	093900	411217010	16060	16050	16070	16050	683
618	20240926	093800	400250560	16050	16040	16050	16040	218
619	20240926	093700	396753690	15960	16030	16050	15960	342
620	20240926	093600	391265700	16020	15960	16020	15960	4386
621	20240926	093500	321203250	15960	15970	15970	15960	750
622	20240926	093400	309232280	15960	15970	15970	15960	300
623	20240926	093300	304441480	15960	15970	15970	15960	278
624	20240926	093200	300003820	15970	15930	15970	15930	791
625	20240926	093100	287372410	15960	15970	15970	15930	854
626	20240926	093000	273761360	15970	15970	15970	15940	91
627	20240926	092900	272309710	15940	15960	15970	15940	246
628	20240926	092800	268382140	15960	15940	15960	15930	831
629	20240926	092700	255128400	15930	15950	15950	15930	145
630	20240926	092600	252815830	15940	15880	15940	15870	883
631	20240926	092500	238776960	15880	15880	15880	15880	15
632	20240926	092400	238538760	15880	15880	15890	15870	464
633	20240926	092300	231169520	15880	15880	15890	15880	69
634	20240926	092200	230073790	15880	15870	15880	15870	555
635	20240926	092100	221263370	15880	15890	15890	15880	547
636	20240926	092000	212576980	15890	15890	15890	15890	56
637	20240926	091900	211687140	15880	15880	15890	15880	45
638	20240926	091800	210972520	15890	15880	15890	15870	295
639	20240926	091700	206288890	15890	15890	15910	15880	951
640	20240926	091600	191184310	15910	15880	15910	15870	660
641	20240926	091500	180704280	15870	15900	15900	15870	136
642	20240926	091400	178545180	15900	15900	15900	15900	49
643	20240926	091300	177766080	15900	15870	15900	15870	303
644	20240926	091200	172957440	15870	15870	15870	15860	173
645	20240926	091100	170213250	15850	15860	15930	15850	242
646	20240926	091000	166365330	15860	15860	15910	15860	760
647	20240926	090900	154291730	15850	15920	15940	15850	1021
648	20240926	090800	138054860	15950	15930	15960	15920	61
649	20240926	090700	137083070	15930	15930	15960	15920	471
650	20240926	090600	129580080	15920	15920	15930	15810	2087
651	20240926	090500	96442610	15930	15960	15960	15930	274
652	20240926	090400	92069690	15970	15970	15970	15970	38
653	20240926	090300	91462830	15980	15980	15980	15890	1459
654	20240926	090200	68150990	15980	15880	16000	15880	2474
655	20240926	090100	28637050	15880	15860	15880	15850	387
656	20240926	090000	22499220	15860	15860	15860	15850	1354