KissMeData/145170/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	202000	2078852830	15710	15710	15710	15710	3068
3	20240913	201900	2078852830	15710	15710	15710	15710	0
4	20240913	201800	2078852830	15710	15710	15710	15710	0
5	20240913	201700	2078852830	15710	15710	15710	15710	0
6	20240913	201600	2078852830	15710	15710	15710	15710	0
7	20240913	201500	2078852830	15710	15710	15710	15710	0
8	20240913	201400	2078852830	15710	15710	15710	15710	0
9	20240913	201300	2078852830	15710	15710	15710	15710	0
10	20240913	201200	2078852830	15710	15710	15710	15710	0
11	20240913	201100	2078852830	15710	15710	15710	15710	0
12	20240913	201000	2078852830	15710	15710	15710	15710	0
13	20240913	200900	2078852830	15710	15710	15710	15710	0
14	20240913	200800	2078852830	15710	15710	15710	15710	0
15	20240913	200700	2078852830	15710	15710	15710	15710	0
16	20240913	200600	2078852830	15710	15710	15710	15710	0
17	20240913	200500	2078852830	15710	15710	15710	15710	0
18	20240913	200400	2078852830	15710	15710	15710	15710	0
19	20240913	200300	2078852830	15710	15710	15710	15710	0
20	20240913	200200	2078852830	15710	15710	15710	15710	0
21	20240913	200100	2078852830	15710	15710	15710	15710	0
22	20240913	200000	2078852830	15710	15710	15710	15710	0
23	20240913	195900	2078852830	15710	15710	15710	15710	0
24	20240913	195800	2078852830	15710	15710	15710	15710	0
25	20240913	195700	2078852830	15710	15710	15710	15710	0
26	20240913	195600	2078852830	15710	15710	15710	15710	0
27	20240913	195500	2078852830	15710	15710	15710	15710	0
28	20240913	195400	2078852830	15710	15710	15710	15710	0
29	20240913	195300	2078852830	15710	15710	15710	15710	0
30	20240913	195200	2078852830	15710	15710	15710	15710	0
31	20240913	195100	2078852830	15710	15710	15710	15710	0
32	20240913	195000	2078852830	15710	15710	15710	15710	3068
33	20240913	194900	2078852830	15710	15710	15710	15710	0
34	20240913	194800	2078852830	15710	15710	15710	15710	0
35	20240913	194700	2078852830	15710	15710	15710	15710	0
36	20240913	194600	2078852830	15710	15710	15710	15710	0
37	20240913	194500	2078852830	15710	15710	15710	15710	0
38	20240913	194400	2078852830	15710	15710	15710	15710	0
39	20240913	194300	2078852830	15710	15710	15710	15710	0
40	20240913	194200	2078852830	15710	15710	15710	15710	0
41	20240913	194100	2078852830	15710	15710	15710	15710	0
42	20240913	194000	2078852830	15710	15710	15710	15710	0
43	20240913	193900	2078852830	15710	15710	15710	15710	0
44	20240913	193800	2078852830	15710	15710	15710	15710	0
45	20240913	193700	2078852830	15710	15710	15710	15710	0
46	20240913	193600	2078852830	15710	15710	15710	15710	0
47	20240913	193500	2078852830	15710	15710	15710	15710	0
48	20240913	193400	2078852830	15710	15710	15710	15710	0
49	20240913	193300	2078852830	15710	15710	15710	15710	0
50	20240913	193200	2078852830	15710	15710	15710	15710	0
51	20240913	193100	2078852830	15710	15710	15710	15710	0
52	20240913	193000	2078852830	15710	15710	15710	15710	0
53	20240913	192900	2078852830	15710	15710	15710	15710	0
54	20240913	192800	2078852830	15710	15710	15710	15710	0
55	20240913	192700	2078852830	15710	15710	15710	15710	0
56	20240913	192600	2078852830	15710	15710	15710	15710	0
57	20240913	192500	2078852830	15710	15710	15710	15710	0
58	20240913	192400	2078852830	15710	15710	15710	15710	0
59	20240913	192300	2078852830	15710	15710	15710	15710	0
60	20240913	192200	2078852830	15710	15710	15710	15710	0
61	20240913	192100	2078852830	15710	15710	15710	15710	0
62	20240913	192000	2078852830	15710	15710	15710	15710	3068
63	20240913	191900	2078852830	15710	15710	15710	15710	0
64	20240913	191800	2078852830	15710	15710	15710	15710	0
65	20240913	191700	2078852830	15710	15710	15710	15710	0
66	20240913	191600	2078852830	15710	15710	15710	15710	0
67	20240913	191500	2078852830	15710	15710	15710	15710	0
68	20240913	191400	2078852830	15710	15710	15710	15710	0
69	20240913	191300	2078852830	15710	15710	15710	15710	0
70	20240913	191200	2078852830	15710	15710	15710	15710	0
71	20240913	191100	2078852830	15710	15710	15710	15710	0
72	20240913	191000	2078852830	15710	15710	15710	15710	0
73	20240913	190900	2078852830	15710	15710	15710	15710	0
74	20240913	190800	2078852830	15710	15710	15710	15710	0
75	20240913	190700	2078852830	15710	15710	15710	15710	0
76	20240913	190600	2078852830	15710	15710	15710	15710	0
77	20240913	190500	2078852830	15710	15710	15710	15710	0
78	20240913	190400	2078852830	15710	15710	15710	15710	0
79	20240913	190300	2078852830	15710	15710	15710	15710	0
80	20240913	190200	2078852830	15710	15710	15710	15710	0
81	20240913	190100	2078852830	15710	15710	15710	15710	0
82	20240913	190000	2078852830	15710	15710	15710	15710	0
83	20240913	185900	2078852830	15710	15710	15710	15710	0
84	20240913	185800	2078852830	15710	15710	15710	15710	0
85	20240913	185700	2078852830	15710	15710	15710	15710	0
86	20240913	185600	2078852830	15710	15710	15710	15710	0
87	20240913	185500	2078852830	15710	15710	15710	15710	0
88	20240913	185400	2078852830	15710	15710	15710	15710	0
89	20240913	185300	2078852830	15710	15710	15710	15710	0
90	20240913	185200	2078852830	15710	15710	15710	15710	0
91	20240913	185100	2078852830	15710	15710	15710	15710	0
92	20240913	185000	2078852830	15710	15710	15710	15710	3068
93	20240913	184900	2078852830	15710	15710	15710	15710	0
94	20240913	184800	2078852830	15710	15710	15710	15710	0
95	20240913	184700	2078852830	15710	15710	15710	15710	0
96	20240913	184600	2078852830	15710	15710	15710	15710	0
97	20240913	184500	2078852830	15710	15710	15710	15710	0
98	20240913	184400	2078852830	15710	15710	15710	15710	0
99	20240913	184300	2078852830	15710	15710	15710	15710	0
100	20240913	184200	2078852830	15710	15710	15710	15710	0
101	20240913	184100	2078852830	15710	15710	15710	15710	0
102	20240913	184000	2078852830	15710	15710	15710	15710	0
103	20240913	183900	2078852830	15710	15710	15710	15710	0
104	20240913	183800	2078852830	15710	15710	15710	15710	0
105	20240913	183700	2078852830	15710	15710	15710	15710	0
106	20240913	183600	2078852830	15710	15710	15710	15710	0
107	20240913	183500	2078852830	15710	15710	15710	15710	0
108	20240913	183400	2078852830	15710	15710	15710	15710	0
109	20240913	183300	2078852830	15710	15710	15710	15710	0
110	20240913	183200	2078852830	15710	15710	15710	15710	0
111	20240913	183100	2078852830	15710	15710	15710	15710	0
112	20240913	183000	2078852830	15710	15710	15710	15710	0
113	20240913	182900	2078852830	15710	15710	15710	15710	0
114	20240913	182800	2078852830	15710	15710	15710	15710	0
115	20240913	182700	2078852830	15710	15710	15710	15710	0
116	20240913	182600	2078852830	15710	15710	15710	15710	0
117	20240913	182500	2078852830	15710	15710	15710	15710	0
118	20240913	182400	2078852830	15710	15710	15710	15710	0
119	20240913	182300	2078852830	15710	15710	15710	15710	0
120	20240913	182200	2078852830	15710	15710	15710	15710	0
121	20240913	182100	2078852830	15710	15710	15710	15710	0
122	20240913	182000	2078852830	15710	15710	15710	15710	3068
123	20240913	181900	2078852830	15710	15710	15710	15710	0
124	20240913	181800	2078852830	15710	15710	15710	15710	0
125	20240913	181700	2078852830	15710	15710	15710	15710	0
126	20240913	181600	2078852830	15710	15710	15710	15710	0
127	20240913	181500	2078852830	15710	15710	15710	15710	0
128	20240913	181400	2078852830	15710	15710	15710	15710	0
129	20240913	181300	2078852830	15710	15710	15710	15710	0
130	20240913	181200	2078852830	15710	15710	15710	15710	0
131	20240913	181100	2078852830	15710	15710	15710	15710	0
132	20240913	181000	2078852830	15710	15710	15710	15710	0
133	20240913	180900	2078852830	15710	15710	15710	15710	0
134	20240913	180800	2078852830	15710	15710	15710	15710	0
135	20240913	180700	2078852830	15710	15710	15710	15710	0
136	20240913	180600	2078852830	15710	15710	15710	15710	0
137	20240913	180500	2078852830	15710	15710	15710	15710	0
138	20240913	180400	2078852830	15710	15710	15710	15710	0
139	20240913	180300	2078852830	15710	15710	15710	15710	0
140	20240913	180200	2078852830	15710	15710	15710	15710	0
141	20240913	180100	2078852830	15710	15710	15710	15710	0
142	20240913	180000	2078852830	15710	15710	15710	15710	0
143	20240913	175900	2078852830	15710	15710	15710	15710	0
144	20240913	175800	2078852830	15710	15710	15710	15710	0
145	20240913	175700	2078852830	15710	15710	15710	15710	0
146	20240913	175600	2078852830	15710	15710	15710	15710	0
147	20240913	175500	2078852830	15710	15710	15710	15710	0
148	20240913	175400	2078852830	15710	15710	15710	15710	0
149	20240913	175300	2078852830	15710	15710	15710	15710	0
150	20240913	175200	2078852830	15710	15710	15710	15710	0
151	20240913	175100	2078852830	15710	15710	15710	15710	0
152	20240913	175000	2078852830	15710	15710	15710	15710	3068
153	20240913	174900	2078852830	15710	15710	15710	15710	0
154	20240913	174800	2078852830	15710	15710	15710	15710	0
155	20240913	174700	2078852830	15710	15710	15710	15710	0
156	20240913	174600	2078852830	15710	15710	15710	15710	0
157	20240913	174500	2078852830	15710	15710	15710	15710	0
158	20240913	174400	2078852830	15710	15710	15710	15710	0
159	20240913	174300	2078852830	15710	15710	15710	15710	0
160	20240913	174200	2078852830	15710	15710	15710	15710	0
161	20240913	174100	2078852830	15710	15710	15710	15710	0
162	20240913	174000	2078852830	15710	15710	15710	15710	0
163	20240913	173900	2078852830	15710	15710	15710	15710	0
164	20240913	173800	2078852830	15710	15710	15710	15710	0
165	20240913	173700	2078852830	15710	15710	15710	15710	0
166	20240913	173600	2078852830	15710	15710	15710	15710	0
167	20240913	173500	2078852830	15710	15710	15710	15710	0
168	20240913	173400	2078852830	15710	15710	15710	15710	0
169	20240913	173300	2078852830	15710	15710	15710	15710	0
170	20240913	173200	2078852830	15710	15710	15710	15710	0
171	20240913	173100	2078852830	15710	15710	15710	15710	0
172	20240913	173000	2078852830	15710	15710	15710	15710	0
173	20240913	172900	2078852830	15710	15710	15710	15710	0
174	20240913	172800	2078852830	15710	15710	15710	15710	0
175	20240913	172700	2078852830	15710	15710	15710	15710	0
176	20240913	172600	2078852830	15710	15710	15710	15710	0
177	20240913	172500	2078852830	15710	15710	15710	15710	0
178	20240913	172400	2078852830	15710	15710	15710	15710	0
179	20240913	172300	2078852830	15710	15710	15710	15710	0
180	20240913	172200	2078852830	15710	15710	15710	15710	0
181	20240913	172100	2078852830	15710	15710	15710	15710	0
182	20240913	172000	2078852830	15710	15710	15710	15710	3068
183	20240913	171900	2078852830	15710	15710	15710	15710	0
184	20240913	171800	2078852830	15710	15710	15710	15710	0
185	20240913	171700	2078852830	15710	15710	15710	15710	0
186	20240913	171600	2078852830	15710	15710	15710	15710	0
187	20240913	171500	2078852830	15710	15710	15710	15710	0
188	20240913	171400	2078852830	15710	15710	15710	15710	0
189	20240913	171300	2078852830	15710	15710	15710	15710	0
190	20240913	171200	2078852830	15710	15710	15710	15710	0
191	20240913	171100	2078852830	15710	15710	15710	15710	0
192	20240913	171000	2078852830	15710	15710	15710	15710	0
193	20240913	170900	2078852830	15710	15710	15710	15710	0
194	20240913	170800	2078852830	15710	15710	15710	15710	0
195	20240913	170700	2078852830	15710	15710	15710	15710	0
196	20240913	170600	2078852830	15710	15710	15710	15710	0
197	20240913	170500	2078852830	15710	15710	15710	15710	0
198	20240913	170400	2078852830	15710	15710	15710	15710	0
199	20240913	170300	2078852830	15710	15710	15710	15710	0
200	20240913	170200	2078852830	15710	15710	15710	15710	0
201	20240913	170100	2078852830	15710	15710	15710	15710	0
202	20240913	170000	2078852830	15710	15710	15710	15710	0
203	20240913	165900	2078852830	15710	15710	15710	15710	0
204	20240913	165800	2078852830	15710	15710	15710	15710	0
205	20240913	165700	2078852830	15710	15710	15710	15710	0
206	20240913	165600	2078852830	15710	15710	15710	15710	0
207	20240913	165500	2078852830	15710	15710	15710	15710	0
208	20240913	165400	2078852830	15710	15710	15710	15710	0
209	20240913	165300	2078852830	15710	15710	15710	15710	0
210	20240913	165200	2078852830	15710	15710	15710	15710	0
211	20240913	165100	2078852830	15710	15710	15710	15710	0
212	20240913	165000	2078852830	15710	15710	15710	15710	3068
213	20240913	164900	2078852830	15710	15710	15710	15710	0
214	20240913	164800	2078852830	15710	15710	15710	15710	0
215	20240913	164700	2078852830	15710	15710	15710	15710	0
216	20240913	164600	2078852830	15710	15710	15710	15710	0
217	20240913	164500	2078852830	15710	15710	15710	15710	0
218	20240913	164400	2078852830	15710	15710	15710	15710	0
219	20240913	164300	2078852830	15710	15710	15710	15710	0
220	20240913	164200	2078852830	15710	15710	15710	15710	0
221	20240913	164100	2078852830	15710	15710	15710	15710	0
222	20240913	164000	2078852830	15710	15710	15710	15710	0
223	20240913	163900	2078852830	15710	15710	15710	15710	0
224	20240913	163800	2078852830	15710	15710	15710	15710	0
225	20240913	163700	2078852830	15710	15710	15710	15710	0
226	20240913	163600	2078852830	15710	15710	15710	15710	0
227	20240913	163500	2078852830	15710	15710	15710	15710	0
228	20240913	163400	2078852830	15710	15710	15710	15710	0
229	20240913	163300	2078852830	15710	15710	15710	15710	0
230	20240913	163200	2078852830	15710	15710	15710	15710	0
231	20240913	163100	2078852830	15710	15710	15710	15710	0
232	20240913	163000	2078852830	15710	15710	15710	15710	0
233	20240913	162900	2078852830	15710	15710	15710	15710	0
234	20240913	162800	2078852830	15710	15710	15710	15710	0
235	20240913	162700	2078852830	15710	15710	15710	15710	0
236	20240913	162600	2078852830	15710	15710	15710	15710	0
237	20240913	162500	2078852830	15710	15710	15710	15710	0
238	20240913	162400	2078852830	15710	15710	15710	15710	0
239	20240913	162300	2078852830	15710	15710	15710	15710	0
240	20240913	162200	2078852830	15710	15710	15710	15710	0
241	20240913	162100	2078852830	15710	15710	15710	15710	0
242	20240913	162000	2078852830	15710	15710	15710	15710	3068
243	20240913	161900	2078852830	15710	15710	15710	15710	0
244	20240913	161800	2078852830	15710	15710	15710	15710	0
245	20240913	161700	2078852830	15710	15710	15710	15710	0
246	20240913	161600	2078852830	15710	15710	15710	15710	0
247	20240913	161500	2078852830	15710	15710	15710	15710	0
248	20240913	161400	2078852830	15710	15710	15710	15710	0
249	20240913	161300	2078852830	15710	15710	15710	15710	0
250	20240913	161200	2078852830	15710	15710	15710	15710	0
251	20240913	161100	2078852830	15710	15710	15710	15710	0
252	20240913	161000	2078852830	15710	15710	15710	15710	0
253	20240913	160900	2078852830	15710	15710	15710	15710	0
254	20240913	160800	2078852830	15710	15710	15710	15710	0
255	20240913	160700	2078852830	15710	15710	15710	15710	0
256	20240913	160600	2078852830	15710	15710	15710	15710	0
257	20240913	160500	2078852830	15710	15710	15710	15710	0
258	20240913	160400	2078852830	15710	15710	15710	15710	0
259	20240913	160300	2078852830	15710	15710	15710	15710	0
260	20240913	160200	2078852830	15710	15710	15710	15710	0
261	20240913	160100	2078852830	15710	15710	15710	15710	0
262	20240913	160000	2078852830	15710	15710	15710	15710	0
263	20240913	155900	2078852830	15710	15710	15710	15710	0
264	20240913	155800	2078852830	15710	15710	15710	15710	0
265	20240913	155700	2078852830	15710	15710	15710	15710	0
266	20240913	155600	2078852830	15710	15710	15710	15710	0
267	20240913	155500	2078852830	15710	15710	15710	15710	0
268	20240913	155400	2078852830	15710	15710	15710	15710	0
269	20240913	155300	2078852830	15710	15710	15710	15710	0
270	20240913	155200	2078852830	15710	15710	15710	15710	0
271	20240913	155100	2078852830	15710	15710	15710	15710	0
272	20240913	155000	2078852830	15710	15710	15710	15710	3068
273	20240913	154900	2078852830	15710	15710	15710	15710	0
274	20240913	154800	2078852830	15710	15710	15710	15710	0
275	20240913	154700	2078852830	15710	15710	15710	15710	0
276	20240913	154600	2078852830	15710	15710	15710	15710	0
277	20240913	154500	2078852830	15710	15710	15710	15710	0
278	20240913	154400	2078852830	15710	15710	15710	15710	0
279	20240913	154300	2078852830	15710	15710	15710	15710	0
280	20240913	154200	2078852830	15710	15710	15710	15710	0
281	20240913	154100	2078852830	15710	15710	15710	15710	0
282	20240913	154000	2078852830	15710	15710	15710	15710	0
283	20240913	153900	2078852830	15710	15710	15710	15710	0
284	20240913	153800	2078852830	15710	15710	15710	15710	0
285	20240913	153700	2078852830	15710	15710	15710	15710	0
286	20240913	153600	2078852830	15710	15710	15710	15710	0
287	20240913	153500	2078852830	15710	15710	15710	15710	0
288	20240913	153400	2078852830	15710	15710	15710	15710	0
289	20240913	153300	2078852830	15710	15710	15710	15710	0
290	20240913	153200	2078852830	15710	15710	15710	15710	0
291	20240913	153100	2078852830	15710	15710	15710	15710	0
292	20240913	153000	2078852830	15710	15710	15710	15710	3068
293	20240913	152900	2030654550	15670	15670	15670	15670	0
294	20240913	152800	2030654550	15670	15670	15670	15670	0
295	20240913	152700	2030654550	15670	15670	15670	15670	0
296	20240913	152600	2030654550	15670	15670	15670	15670	0
297	20240913	152500	2030654550	15670	15670	15670	15670	0
298	20240913	152400	2030654550	15670	15670	15670	15670	0
299	20240913	152300	2030654550	15670	15670	15670	15670	0
300	20240913	152200	2030654550	15670	15670	15670	15670	0
301	20240913	152100	2030654550	15670	15670	15670	15670	0
302	20240913	152000	2030654550	15670	15670	15670	15670	0
303	20240913	151900	2030654550	15670	15670	15670	15670	57
304	20240913	151800	2029761360	15700	15680	15700	15660	1394
305	20240913	151700	2007900340	15700	15680	15700	15680	398
306	20240913	151600	2001657400	15680	15690	15700	15680	144
307	20240913	151500	1999398470	15690	15680	15690	15670	484
308	20240913	151400	1991811160	15680	15700	15700	15670	3522
309	20240913	151300	1936595780	15700	15700	15710	15700	717
310	20240913	151200	1925338820	15700	15710	15710	15700	140
311	20240913	151100	1923140310	15710	15730	15730	15710	84
312	20240913	151000	1921820350	15730	15720	15730	15710	134
313	20240913	150900	1919713780	15730	15720	15730	15720	101
314	20240913	150800	1918126050	15720	15720	15730	15720	130
315	20240913	150700	1916082440	15720	15710	15720	15710	119
316	20240913	150600	1914212130	15700	15720	15720	15700	203
317	20240913	150500	1911023330	15710	15710	15720	15710	420
318	20240913	150400	1904425060	15710	15720	15720	15710	641
319	20240913	150300	1894354360	15720	15720	15730	15720	277
320	20240913	150200	1889999650	15720	15720	15730	15720	748
321	20240913	150100	1878240810	15730	15730	15740	15730	123
322	20240913	150000	1876306010	15730	15740	15740	15730	82
323	20240913	145900	1875016060	15750	15750	15750	15750	126
324	20240913	145800	1873031560	15750	15740	15750	15740	155
325	20240913	145700	1870590810	15750	15740	15750	15740	89
326	20240913	145600	1869189940	15750	15780	15780	15740	111
327	20240913	145500	1867441950	15760	15770	15770	15750	189
328	20240913	145400	1864463990	15770	15800	15800	15770	927
329	20240913	145300	1849835320	15800	15800	15800	15800	6
330	20240913	145200	1849740520	15820	15800	15820	15800	10
331	20240913	145100	1849582500	15830	15800	15830	15790	211
332	20240913	145000	1846249620	15810	15820	15830	15810	927
333	20240913	144900	1831588140	15820	15830	15830	15820	190
334	20240913	144800	1828581340	15820	15830	15830	15820	69
335	20240913	144700	1827489570	15840	15840	15840	15830	369
336	20240913	144600	1821647930	15840	15840	15840	15840	145
337	20240913	144500	1819351130	15840	15840	15840	15840	11
338	20240913	144400	1819176890	15830	15830	15830	15830	1
339	20240913	144300	1819161060	15850	15850	15850	15840	570
340	20240913	144200	1810126660	15820	15820	15820	15820	220
341	20240913	144100	1806646260	15820	15820	15860	15820	253
342	20240913	144000	1802643380	15830	15860	15860	15830	47
343	20240913	143900	1801899300	15860	15830	15860	15830	86
344	20240913	143800	1800537740	15840	15840	15850	15840	928
345	20240913	143700	1785829430	15850	15840	15850	15840	794
346	20240913	143600	1773248350	15840	15800	15840	15800	295
347	20240913	143500	1768578700	15830	15800	15830	15800	248
348	20240913	143400	1764656460	15820	15820	15820	15820	100
349	20240913	143300	1763074460	15820	15820	15820	15820	30
350	20240913	143200	1762599860	15820	15800	15820	15800	11
351	20240913	143100	1762426040	15820	15800	15820	15800	2
352	20240913	143000	1762394420	15800	15820	15820	15800	136
353	20240913	142900	1760243080	15790	15810	15810	15790	261
354	20240913	142800	1756120760	15820	15800	15820	15800	5
355	20240913	142700	1756041740	15800	15800	15800	15780	1109
356	20240913	142600	1738524920	15790	15780	15790	15780	51
357	20240913	142500	1737720130	15800	15780	15800	15780	378
358	20240913	142400	1731753270	15800	15800	15800	15800	3
359	20240913	142300	1731705870	15830	15830	15830	15830	1
360	20240913	142200	1731690040	15800	15830	15830	15800	183
361	20240913	142100	1728798490	15830	15820	15830	15820	901
362	20240913	142000	1714536600	15810	15810	15810	15810	64
363	20240913	141900	1713524760	15810	15810	15810	15810	0
364	20240913	141800	1713524760	15810	15810	15820	15810	48
365	20240913	141700	1712765570	15820	15820	15830	15820	32
366	20240913	141600	1712259320	15830	15820	15830	15820	11
367	20240913	141500	1712085290	15830	15820	15830	15820	101
368	20240913	141400	1710487460	15820	15810	15820	15810	673
369	20240913	141300	1699842460	15810	15810	15810	15810	0
370	20240913	141200	1699842460	15810	15810	15810	15810	0
371	20240913	141100	1699842460	15810	15800	15810	15800	48
372	20240913	141000	1699084050	15790	15700	15790	15700	944
373	20240913	140900	1684207140	15700	15740	15740	15700	286
374	20240913	140800	1679713500	15740	15740	15740	15740	1
375	20240913	140700	1679697760	15700	15700	15700	15700	1000
376	20240913	140600	1663997760	15740	15740	15740	15740	0
377	20240913	140500	1663997760	15740	15700	15740	15700	58
378	20240913	140400	1663087120	15700	15700	15700	15690	383
379	20240913	140300	1657075700	15700	15710	15730	15700	788
380	20240913	140200	1644702300	15720	15720	15720	15720	18
381	20240913	140100	1644419340	15740	15720	15740	15720	124
382	20240913	140000	1642470040	15720	15720	15720	15720	0
383	20240913	135900	1642470040	15720	15720	15720	15720	8
384	20240913	135800	1642344280	15720	15720	15720	15720	8
385	20240913	135700	1642218520	15740	15740	15740	15740	26
386	20240913	135600	1641809280	15750	15750	15750	15750	0
387	20240913	135500	1641809280	15750	15730	15750	15730	6
388	20240913	135400	1641714880	15720	15720	15720	15720	0
389	20240913	135300	1641714880	15720	15720	15720	15720	30
390	20240913	135200	1641243280	15710	15720	15720	15710	95
391	20240913	135100	1639750670	15720	15720	15720	15720	0
392	20240913	135000	1639750670	15720	15720	15720	15720	24
393	20240913	134900	1639373390	15720	15720	15720	15720	0
394	20240913	134800	1639373390	15720	15720	15720	15720	0
395	20240913	134700	1639373390	15720	15720	15720	15720	50
396	20240913	134600	1638587390	15730	15730	15750	15730	8
397	20240913	134500	1638461530	15730	15740	15740	15730	17
398	20240913	134400	1638193990	15760	15760	15760	15760	10
399	20240913	134300	1638036390	15770	15770	15770	15770	1
400	20240913	134200	1638020620	15770	15750	15770	15750	71
401	20240913	134100	1636902310	15750	15770	15770	15750	81
402	20240913	134000	1635625760	15770	15770	15770	15770	3
403	20240913	133900	1635578450	15780	15770	15780	15750	184
404	20240913	133800	1632679780	15780	15770	15780	15770	11
405	20240913	133700	1632506210	15770	15760	15770	15760	46
406	20240913	133600	1631781170	15760	15760	15760	15760	0
407	20240913	133500	1631781170	15760	15760	15760	15760	0
408	20240913	133400	1631781170	15760	15760	15760	15760	1
409	20240913	133300	1631765410	15760	15730	15760	15730	211
410	20240913	133200	1628446350	15760	15760	15760	15760	0
411	20240913	133100	1628446350	15760	15760	15760	15760	4
412	20240913	133000	1628383310	15760	15760	15760	15760	10
413	20240913	132900	1628225710	15760	15760	15760	15730	37
414	20240913	132800	1627642640	15760	15740	15760	15740	41
415	20240913	132700	1626997080	15750	15750	15750	15750	19
416	20240913	132600	1626697830	15720	15720	15720	15720	100
417	20240913	132500	1625125830	15720	15720	15720	15720	96
418	20240913	132400	1623616710	15720	15720	15720	15710	307
419	20240913	132300	1618793670	15720	15720	15720	15720	3
420	20240913	132200	1618746510	15720	15710	15720	15710	3
421	20240913	132100	1618699360	15720	15700	15720	15690	96
422	20240913	132000	1617192150	15690	15690	15690	15690	93
423	20240913	131900	1615732980	15690	15700	15700	15690	40
424	20240913	131800	1615105180	15690	15690	15690	15690	10
425	20240913	131700	1614948280	15690	15690	15690	15690	0
426	20240913	131600	1614948280	15690	15690	15690	15690	54
427	20240913	131500	1614101020	15690	15690	15690	15690	0
428	20240913	131400	1614101020	15690	15690	15690	15690	1
429	20240913	131300	1614085330	15670	15670	15670	15670	19
430	20240913	131200	1613787600	15680	15680	15680	15680	11
431	20240913	131100	1613615120	15690	15690	15690	15690	8
432	20240913	131000	1613489600	15690	15690	15690	15690	1
433	20240913	130900	1613473910	15670	15650	15670	15650	86
434	20240913	130800	1612127270	15660	15650	15660	15650	45
435	20240913	130700	1611422820	15650	15650	15650	15650	321
436	20240913	130600	1606399170	15660	15670	15670	15660	264
437	20240913	130500	1602264900	15670	15670	15670	15670	216
438	20240913	130400	1598880180	15670	15680	15680	15670	95
439	20240913	130300	1597390900	15680	15680	15680	15680	34
440	20240913	130200	1596857780	15680	15680	15680	15670	187
441	20240913	130100	1593927270	15680	15680	15680	15680	101
442	20240913	130000	1592343590	15680	15680	15680	15680	0
443	20240913	125900	1592343590	15680	15670	15680	15670	2
444	20240913	125800	1592312240	15680	15680	15680	15680	208
445	20240913	125700	1589050800	15680	15680	15680	15680	30
446	20240913	125600	1588580400	15690	15690	15690	15690	10
447	20240913	125500	1588423500	15690	15690	15690	15690	13
448	20240913	125400	1588219530	15690	15690	15690	15690	123
449	20240913	125300	1586289660	15690	15690	15690	15690	20
450	20240913	125200	1585975860	15690	15690	15690	15690	11
451	20240913	125100	1585803270	15700	15700	15700	15700	0
452	20240913	125000	1585803270	15700	15700	15700	15700	50
453	20240913	124900	1585018270	15700	15690	15700	15690	18
454	20240913	124800	1584735830	15700	15700	15700	15700	1
455	20240913	124700	1584720130	15680	15680	15680	15680	337
456	20240913	124600	1579435970	15690	15690	15690	15690	7
457	20240913	124500	1579326140	15700	15710	15710	15700	11
458	20240913	124400	1579153430	15690	15690	15690	15690	190
459	20240913	124300	1576172330	15700	15710	15710	15700	82
460	20240913	124200	1574884920	15710	15720	15720	15710	79
461	20240913	124100	1573643650	15730	15740	15740	15730	110
462	20240913	124000	1571912750	15750	15750	15750	15750	0
463	20240913	123900	1571912750	15750	15740	15750	15740	10
464	20240913	123800	1571755340	15740	15750	15750	15740	44
465	20240913	123700	1571062360	15750	15750	15750	15730	6
466	20240913	123600	1570967920	15730	15740	15740	15730	3
467	20240913	123500	1570920720	15750	15740	15750	15720	6
468	20240913	123400	1570826300	15750	15750	15750	15750	0
469	20240913	123300	1570826300	15750	15750	15750	15750	45
470	20240913	123200	1570117550	15750	15730	15750	15730	12
471	20240913	123100	1569928770	15730	15730	15730	15730	11
472	20240913	123000	1569755740	15700	15700	15700	15700	22
473	20240913	122900	1569410340	15700	15700	15700	15700	1
474	20240913	122800	1569394640	15680	15680	15680	15680	208
475	20240913	122700	1566133200	15680	15690	15690	15680	23
476	20240913	122600	1565772550	15680	15680	15680	15680	6
477	20240913	122500	1565678470	15700	15700	15700	15700	6
478	20240913	122400	1565584270	15690	15690	15690	15690	1
479	20240913	122300	1565568580	15690	15690	15690	15690	1
480	20240913	122200	1565552890	15670	15670	15670	15670	13
481	20240913	122100	1565349180	15680	15690	15690	15680	186
482	20240913	122000	1562432600	15700	15690	15700	15690	11
483	20240913	121900	1562259910	15680	15690	15690	15680	319
484	20240913	121800	1557257890	15690	15690	15690	15690	11
485	20240913	121700	1557085300	15740	15690	15740	15690	180
486	20240913	121600	1554261050	15700	15680	15700	15680	440
487	20240913	121500	1547359850	15680	15750	15750	15680	89
488	20240913	121400	1545960690	15750	15750	15750	15750	52
489	20240913	121300	1545141690	15750	15750	15750	15750	50
490	20240913	121200	1544354190	15770	15700	15770	15680	429
491	20240913	121100	1537610080	15670	15660	15670	15660	10
492	20240913	121000	1537453400	15660	15700	15710	15660	301
493	20240913	120900	1532731790	15690	15740	15740	15690	453
494	20240913	120800	1525620030	15760	15760	15760	15760	1
495	20240913	120700	1525604270	15730	15730	15730	15730	100
496	20240913	120600	1524031270	15720	15720	15720	15720	0
497	20240913	120500	1524031270	15720	15720	15720	15720	46
498	20240913	120400	1523308150	15700	15730	15730	15700	582
499	20240913	120300	1514153460	15730	15720	15730	15720	8
500	20240913	120200	1514027690	15730	15730	15730	15730	5
501	20240913	120100	1513949040	15730	15730	15730	15730	50
502	20240913	120000	1513162540	15730	15730	15730	15730	0
503	20240913	115900	1513162540	15730	15720	15730	15720	366
504	20240913	115800	1507405490	15690	15680	15690	15680	25
505	20240913	115700	1507013480	15680	15680	15680	15680	1
506	20240913	115600	1506997800	15650	15650	15650	15650	2
507	20240913	115500	1506966500	15650	15670	15670	15650	234
508	20240913	115400	1503303820	15650	15650	15650	15650	0
509	20240913	115300	1503303820	15650	15670	15670	15650	28
510	20240913	115200	1502865430	15670	15650	15670	15650	48
511	20240913	115100	1502113370	15640	15640	15640	15640	0
512	20240913	115000	1502113370	15640	15640	15640	15640	36
513	20240913	114900	1501550330	15670	15670	15670	15670	5
514	20240913	114800	1501471980	15680	15650	15680	15630	355
515	20240913	114700	1495920990	15650	15650	15650	15650	10
516	20240913	114600	1495764490	15650	15650	15650	15650	1
517	20240913	114500	1495748840	15730	15720	15730	15720	55
518	20240913	114400	1494883740	15730	15720	15730	15720	44
519	20240913	114300	1494192050	15720	15630	15720	15630	18
520	20240913	114200	1493910620	15630	15660	15680	15630	900
521	20240913	114100	1479831890	15720	15660	15720	15660	203
522	20240913	114000	1476646850	15650	15650	15660	15650	252
523	20240913	113900	1472703030	15650	15660	15670	15650	154
524	20240913	113800	1470291560	15660	15690	15690	15660	1601
525	20240913	113700	1445209300	15700	15710	15710	15700	434
526	20240913	113600	1438394900	15710	15710	15710	15710	30
527	20240913	113500	1437923600	15710	15710	15710	15710	52
528	20240913	113400	1437106680	15700	15720	15720	15700	650
529	20240913	113300	1426892210	15720	15750	15750	15720	446
530	20240913	113200	1419875120	15760	15760	15760	15760	0
531	20240913	113100	1419875120	15760	15770	15770	15760	3
532	20240913	113000	1419827820	15740	15740	15740	15740	0
533	20240913	112900	1419827820	15740	15750	15750	15740	49
534	20240913	112800	1419056490	15740	15750	15750	15730	718
535	20240913	112700	1407756280	15740	15760	15760	15740	821
536	20240913	112600	1394826970	15760	15750	15760	15750	487
537	20240913	112500	1387153790	15760	15750	15770	15750	509
538	20240913	112400	1379135900	15760	15790	15790	15760	1502
539	20240913	112300	1355440150	15790	15790	15800	15790	26
540	20240913	112200	1355029600	15790	15800	15800	15790	266
541	20240913	112100	1350829450	15790	15790	15790	15790	0
542	20240913	112000	1350829450	15790	15790	15790	15790	1
543	20240913	111900	1350813660	15790	15800	15800	15790	1291
544	20240913	111800	1330420770	15800	15860	15860	15800	1420
545	20240913	111700	1307957040	15860	15860	15860	15860	66
546	20240913	111600	1306910280	15860	15860	15860	15860	2
547	20240913	111500	1306878560	15840	15840	15840	15840	149
548	20240913	111400	1304518400	15840	15850	15850	15840	90
549	20240913	111300	1303092170	15850	15870	15870	15850	137
550	20240913	111200	1300919720	15860	15860	15860	15860	45
551	20240913	111100	1300206020	15860	15860	15860	15860	2
552	20240913	111000	1300174300	15870	15870	15870	15870	0
553	20240913	110900	1300174300	15870	15860	15870	15860	30
554	20240913	110800	1299698400	15870	15870	15870	15870	12
555	20240913	110700	1299507960	15860	15890	15890	15860	203
556	20240913	110600	1296286490	15860	15900	15900	15850	43
557	20240913	110500	1295604240	15850	15850	15850	15840	100
558	20240913	110400	1294019260	15840	15840	15840	15840	2
559	20240913	110300	1293987580	15840	15850	15850	15840	16
560	20240913	110200	1293734130	15850	15850	15850	15850	74
561	20240913	110100	1292561230	15830	15820	15840	15820	90
562	20240913	110000	1291136730	15820	15830	15830	15820	55
563	20240913	105900	1290266580	15820	15830	15830	15820	10
564	20240913	105800	1290108370	15820	15820	15820	15820	181
565	20240913	105700	1287244950	15820	15830	15830	15820	977
566	20240913	105600	1271788260	15820	15820	15820	15820	169
567	20240913	105500	1269114680	15820	15850	15850	15820	1518
568	20240913	105400	1245097110	15850	15850	15850	15850	161
569	20240913	105300	1242545260	15850	15850	15850	15820	1119
570	20240913	105200	1224820450	15850	15850	15860	15850	138
571	20240913	105100	1222632980	15860	15890	15890	15850	1954
572	20240913	105000	1191616500	15900	15900	15900	15900	2
573	20240913	104900	1191584700	15900	15910	15910	15890	304
574	20240913	104800	1186751980	15910	15920	15920	15910	118
575	20240913	104700	1184874590	15930	15930	15930	15930	1
576	20240913	104600	1184858660	15910	15910	15910	15910	89
577	20240913	104500	1183442670	15910	15910	15910	15910	290
578	20240913	104400	1178828770	15910	15920	15920	15910	246
579	20240913	104300	1174914830	15920	15930	15930	15920	164
580	20240913	104200	1172303270	15980	15980	15980	15980	0
581	20240913	104100	1172303270	15980	15980	15980	15980	0
582	20240913	104000	1172303270	15980	15960	15980	15930	206
583	20240913	103900	1169018700	15960	15980	15990	15960	1577
584	20240913	103800	1143835980	15960	15970	15970	15960	229
585	20240913	103700	1140179710	15930	15930	15930	15930	85
586	20240913	103600	1138825660	15980	15980	15980	15980	0
587	20240913	103500	1138825660	15980	15950	15980	15910	297
588	20240913	103400	1134093140	15950	15950	15950	15950	0
589	20240913	103300	1134093140	15950	15950	15950	15950	64
590	20240913	103200	1133072340	15980	15970	15980	15970	347
591	20240913	103100	1127527530	15990	15980	15990	15980	71
592	20240913	103000	1126392940	15980	16000	16000	15970	44
593	20240913	102900	1125690110	15990	15980	15990	15930	324
594	20240913	102800	1120512770	15980	15980	15980	15980	18
595	20240913	102700	1120225130	15980	15950	15980	15950	143
596	20240913	102600	1117942290	15950	15950	15950	15950	55
597	20240913	102500	1117065040	15950	15960	15960	15950	290
598	20240913	102400	1112439520	15960	15940	15960	15940	191
599	20240913	102300	1109392560	15940	15950	15950	15940	58
600	20240913	102200	1108467930	15950	15940	15950	15940	119
601	20240913	102100	1106570760	15940	15940	15940	15940	92
602	20240913	102000	1105104280	15950	15900	15960	15900	3
603	20240913	101900	1105056470	15900	15900	15900	15900	355
604	20240913	101800	1099411970	15900	15910	15910	15900	253
605	20240913	101700	1095388170	15920	15920	15920	15920	615
606	20240913	101600	1085597370	15960	15990	15990	15930	507
607	20240913	101500	1077517700	16000	15980	16000	15960	136
608	20240913	101400	1075346290	16000	16000	16000	15970	1220
609	20240913	101300	1055843590	16000	15970	16000	15960	758
610	20240913	101200	1043722450	16000	16000	16000	15950	1042
611	20240913	101100	1027065610	15990	15960	16000	15960	2453
612	20240913	101000	987860540	15960	15930	15960	15930	959
613	20240913	100900	972574290	15930	15900	15930	15900	1623
614	20240913	100800	946749450	15900	15900	15910	15900	261
615	20240913	100700	942597930	15910	15870	15910	15870	2849
616	20240913	100600	897321470	15870	15840	15880	15840	701
617	20240913	100500	886200720	15840	15820	15840	15820	80
618	20240913	100400	884933650	15840	15840	15840	15840	2
619	20240913	100300	884901970	15840	15810	15840	15800	129
620	20240913	100200	882863700	15810	15830	15830	15800	296
621	20240913	100100	878185920	15830	15850	15850	15830	248
622	20240913	100000	874257480	15850	15850	15850	15840	145
623	20240913	095900	871960350	15850	15850	15850	15850	2
624	20240913	095800	871928650	15850	15850	15850	15840	68
625	20240913	095700	870851150	15870	15860	15870	15860	71
626	20240913	095600	869725050	15860	15860	15860	15850	81
627	20240913	095500	868440840	15850	15860	15860	15850	172
628	20240913	095400	865714320	15860	15850	15860	15850	182
629	20240913	095300	862829520	15850	15850	15850	15840	142
630	20240913	095200	860579440	15840	15840	15840	15840	30
631	20240913	095100	860104240	15800	15810	15810	15800	111
632	20240913	095000	858349930	15800	15850	15850	15800	21
633	20240913	094900	858017630	15800	15820	15820	15790	480
634	20240913	094800	850430950	15820	15810	15820	15780	533
635	20240913	094700	842004750	15810	15810	15810	15810	84
636	20240913	094600	840676710	15820	15820	15820	15810	190
637	20240913	094500	837670970	15870	15810	15870	15810	77
638	20240913	094400	836451260	15790	15880	15880	15790	1062
639	20240913	094300	819655260	15870	15870	15890	15870	152
640	20240913	094200	817241830	15890	15880	15890	15840	362
641	20240913	094100	811491650	15870	15880	15880	15870	170
642	20240913	094000	808792540	15890	15880	15890	15810	354
643	20240913	093900	803168510	15880	15820	15880	15800	585
644	20240913	093800	793892960	15820	15810	15820	15810	11
645	20240913	093700	793719010	15790	15770	15790	15770	90
646	20240913	093600	792299170	15780	15810	15810	15780	196
647	20240913	093500	789203250	15810	15810	15810	15800	545
648	20240913	093400	780592050	15820	15850	15850	15820	43
649	20240913	093300	779910980	15800	15810	15810	15800	174
650	20240913	093200	777161160	15800	15800	15810	15800	297
651	20240913	093100	772468060	15800	15740	15800	15740	222
652	20240913	093000	768965820	15740	15780	15780	15740	216
653	20240913	092900	765565830	15740	15730	15780	15730	266
654	20240913	092800	761380340	15720	15780	15780	15700	1288
655	20240913	092700	741132730	15780	15790	15790	15760	63
656	20240913	092600	740139200	15780	15740	15790	15740	49
657	20240913	092500	739365740	15790	15740	15790	15730	177
658	20240913	092400	736580770	15790	15780	15800	15730	703
659	20240913	092300	725512730	15760	15780	15800	15760	127
660	20240913	092200	723509480	15800	15810	15810	15800	138
661	20240913	092100	721328160	15820	15820	15820	15790	759
662	20240913	092000	709335810	15820	15840	15840	15800	2112
663	20240913	091900	675954540	15830	15810	15830	15800	697
664	20240913	091800	664938140	15810	15850	15850	15810	922
665	20240913	091700	650347540	15830	15820	15840	15800	1156
666	20240913	091600	632058440	15820	15730	15820	15720	732
667	20240913	091500	620508650	15730	15700	15830	15690	389
668	20240913	091400	614382880	15700	15730	15730	15680	950
669	20240913	091300	599459400	15730	15740	15800	15720	403
670	20240913	091200	593121230	15760	15730	15760	15670	1608
671	20240913	091100	567859000	15740	15740	15760	15740	929
672	20240913	091000	553228960	15740	15710	15740	15660	1148
673	20240913	090900	535209120	15700	15760	15760	15700	5319
674	20240913	090800	451588050	15780	15780	15800	15770	1157
675	20240913	090700	433337860	15770	15790	15800	15770	327
676	20240913	090600	428174940	15770	15740	15800	15740	437
677	20240913	090500	421286950	15740	15870	15870	15700	3015
678	20240913	090400	373746270	15830	15930	15980	15820	11569
679	20240913	090300	189662210	15930	15980	15990	15920	1720
680	20240913	090200	162230770	15980	15990	16000	15910	4004
681	20240913	090100	98261610	15990	16010	16010	15960	4928
682	20240913	090000	19430190	16010	15990	16080	15990	1214