KissMeData/287410/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	205600	1315466810	12900	12900	12900	12900	2321
3	20240913	205500	1315466810	12900	12900	12900	12900	0
4	20240913	205400	1315466810	12900	12900	12900	12900	0
5	20240913	205300	1315466810	12900	12900	12900	12900	0
6	20240913	205200	1315466810	12900	12900	12900	12900	0
7	20240913	205100	1315466810	12900	12900	12900	12900	0
8	20240913	205000	1315466810	12900	12900	12900	12900	0
9	20240913	204900	1315466810	12900	12900	12900	12900	0
10	20240913	204800	1315466810	12900	12900	12900	12900	0
11	20240913	204700	1315466810	12900	12900	12900	12900	0
12	20240913	204600	1315466810	12900	12900	12900	12900	0
13	20240913	204500	1315466810	12900	12900	12900	12900	0
14	20240913	204400	1315466810	12900	12900	12900	12900	0
15	20240913	204300	1315466810	12900	12900	12900	12900	0
16	20240913	204200	1315466810	12900	12900	12900	12900	0
17	20240913	204100	1315466810	12900	12900	12900	12900	0
18	20240913	204000	1315466810	12900	12900	12900	12900	0
19	20240913	203900	1315466810	12900	12900	12900	12900	0
20	20240913	203800	1315466810	12900	12900	12900	12900	0
21	20240913	203700	1315466810	12900	12900	12900	12900	0
22	20240913	203600	1315466810	12900	12900	12900	12900	0
23	20240913	203500	1315466810	12900	12900	12900	12900	0
24	20240913	203400	1315466810	12900	12900	12900	12900	0
25	20240913	203300	1315466810	12900	12900	12900	12900	0
26	20240913	203200	1315466810	12900	12900	12900	12900	0
27	20240913	203100	1315466810	12900	12900	12900	12900	0
28	20240913	203000	1315466810	12900	12900	12900	12900	0
29	20240913	202900	1315466810	12900	12900	12900	12900	0
30	20240913	202800	1315466810	12900	12900	12900	12900	0
31	20240913	202700	1315466810	12900	12900	12900	12900	0
32	20240913	202600	1315466810	12900	12900	12900	12900	2321
33	20240913	202500	1315466810	12900	12900	12900	12900	0
34	20240913	202400	1315466810	12900	12900	12900	12900	0
35	20240913	202300	1315466810	12900	12900	12900	12900	0
36	20240913	202200	1315466810	12900	12900	12900	12900	0
37	20240913	202100	1315466810	12900	12900	12900	12900	0
38	20240913	202000	1315466810	12900	12900	12900	12900	0
39	20240913	201900	1315466810	12900	12900	12900	12900	0
40	20240913	201800	1315466810	12900	12900	12900	12900	0
41	20240913	201700	1315466810	12900	12900	12900	12900	0
42	20240913	201600	1315466810	12900	12900	12900	12900	0
43	20240913	201500	1315466810	12900	12900	12900	12900	0
44	20240913	201400	1315466810	12900	12900	12900	12900	0
45	20240913	201300	1315466810	12900	12900	12900	12900	0
46	20240913	201200	1315466810	12900	12900	12900	12900	0
47	20240913	201100	1315466810	12900	12900	12900	12900	0
48	20240913	201000	1315466810	12900	12900	12900	12900	0
49	20240913	200900	1315466810	12900	12900	12900	12900	0
50	20240913	200800	1315466810	12900	12900	12900	12900	0
51	20240913	200700	1315466810	12900	12900	12900	12900	0
52	20240913	200600	1315466810	12900	12900	12900	12900	0
53	20240913	200500	1315466810	12900	12900	12900	12900	0
54	20240913	200400	1315466810	12900	12900	12900	12900	0
55	20240913	200300	1315466810	12900	12900	12900	12900	0
56	20240913	200200	1315466810	12900	12900	12900	12900	0
57	20240913	200100	1315466810	12900	12900	12900	12900	0
58	20240913	200000	1315466810	12900	12900	12900	12900	0
59	20240913	195900	1315466810	12900	12900	12900	12900	0
60	20240913	195800	1315466810	12900	12900	12900	12900	0
61	20240913	195700	1315466810	12900	12900	12900	12900	0
62	20240913	195600	1315466810	12900	12900	12900	12900	2321
63	20240913	195500	1315466810	12900	12900	12900	12900	0
64	20240913	195400	1315466810	12900	12900	12900	12900	0
65	20240913	195300	1315466810	12900	12900	12900	12900	0
66	20240913	195200	1315466810	12900	12900	12900	12900	0
67	20240913	195100	1315466810	12900	12900	12900	12900	0
68	20240913	195000	1315466810	12900	12900	12900	12900	0
69	20240913	194900	1315466810	12900	12900	12900	12900	0
70	20240913	194800	1315466810	12900	12900	12900	12900	0
71	20240913	194700	1315466810	12900	12900	12900	12900	0
72	20240913	194600	1315466810	12900	12900	12900	12900	0
73	20240913	194500	1315466810	12900	12900	12900	12900	0
74	20240913	194400	1315466810	12900	12900	12900	12900	0
75	20240913	194300	1315466810	12900	12900	12900	12900	0
76	20240913	194200	1315466810	12900	12900	12900	12900	0
77	20240913	194100	1315466810	12900	12900	12900	12900	0
78	20240913	194000	1315466810	12900	12900	12900	12900	0
79	20240913	193900	1315466810	12900	12900	12900	12900	0
80	20240913	193800	1315466810	12900	12900	12900	12900	0
81	20240913	193700	1315466810	12900	12900	12900	12900	0
82	20240913	193600	1315466810	12900	12900	12900	12900	0
83	20240913	193500	1315466810	12900	12900	12900	12900	0
84	20240913	193400	1315466810	12900	12900	12900	12900	0
85	20240913	193300	1315466810	12900	12900	12900	12900	0
86	20240913	193200	1315466810	12900	12900	12900	12900	0
87	20240913	193100	1315466810	12900	12900	12900	12900	0
88	20240913	193000	1315466810	12900	12900	12900	12900	0
89	20240913	192900	1315466810	12900	12900	12900	12900	0
90	20240913	192800	1315466810	12900	12900	12900	12900	0
91	20240913	192700	1315466810	12900	12900	12900	12900	0
92	20240913	192600	1315466810	12900	12900	12900	12900	2321
93	20240913	192500	1315466810	12900	12900	12900	12900	0
94	20240913	192400	1315466810	12900	12900	12900	12900	0
95	20240913	192300	1315466810	12900	12900	12900	12900	0
96	20240913	192200	1315466810	12900	12900	12900	12900	0
97	20240913	192100	1315466810	12900	12900	12900	12900	0
98	20240913	192000	1315466810	12900	12900	12900	12900	0
99	20240913	191900	1315466810	12900	12900	12900	12900	0
100	20240913	191800	1315466810	12900	12900	12900	12900	0
101	20240913	191700	1315466810	12900	12900	12900	12900	0
102	20240913	191600	1315466810	12900	12900	12900	12900	0
103	20240913	191500	1315466810	12900	12900	12900	12900	0
104	20240913	191400	1315466810	12900	12900	12900	12900	0
105	20240913	191300	1315466810	12900	12900	12900	12900	0
106	20240913	191200	1315466810	12900	12900	12900	12900	0
107	20240913	191100	1315466810	12900	12900	12900	12900	0
108	20240913	191000	1315466810	12900	12900	12900	12900	0
109	20240913	190900	1315466810	12900	12900	12900	12900	0
110	20240913	190800	1315466810	12900	12900	12900	12900	0
111	20240913	190700	1315466810	12900	12900	12900	12900	0
112	20240913	190600	1315466810	12900	12900	12900	12900	0
113	20240913	190500	1315466810	12900	12900	12900	12900	0
114	20240913	190400	1315466810	12900	12900	12900	12900	0
115	20240913	190300	1315466810	12900	12900	12900	12900	0
116	20240913	190200	1315466810	12900	12900	12900	12900	0
117	20240913	190100	1315466810	12900	12900	12900	12900	0
118	20240913	190000	1315466810	12900	12900	12900	12900	0
119	20240913	185900	1315466810	12900	12900	12900	12900	0
120	20240913	185800	1315466810	12900	12900	12900	12900	0
121	20240913	185700	1315466810	12900	12900	12900	12900	0
122	20240913	185600	1315466810	12900	12900	12900	12900	2321
123	20240913	185500	1315466810	12900	12900	12900	12900	0
124	20240913	185400	1315466810	12900	12900	12900	12900	0
125	20240913	185300	1315466810	12900	12900	12900	12900	0
126	20240913	185200	1315466810	12900	12900	12900	12900	0
127	20240913	185100	1315466810	12900	12900	12900	12900	0
128	20240913	185000	1315466810	12900	12900	12900	12900	0
129	20240913	184900	1315466810	12900	12900	12900	12900	0
130	20240913	184800	1315466810	12900	12900	12900	12900	0
131	20240913	184700	1315466810	12900	12900	12900	12900	0
132	20240913	184600	1315466810	12900	12900	12900	12900	0
133	20240913	184500	1315466810	12900	12900	12900	12900	0
134	20240913	184400	1315466810	12900	12900	12900	12900	0
135	20240913	184300	1315466810	12900	12900	12900	12900	0
136	20240913	184200	1315466810	12900	12900	12900	12900	0
137	20240913	184100	1315466810	12900	12900	12900	12900	0
138	20240913	184000	1315466810	12900	12900	12900	12900	0
139	20240913	183900	1315466810	12900	12900	12900	12900	0
140	20240913	183800	1315466810	12900	12900	12900	12900	0
141	20240913	183700	1315466810	12900	12900	12900	12900	0
142	20240913	183600	1315466810	12900	12900	12900	12900	0
143	20240913	183500	1315466810	12900	12900	12900	12900	0
144	20240913	183400	1315466810	12900	12900	12900	12900	0
145	20240913	183300	1315466810	12900	12900	12900	12900	0
146	20240913	183200	1315466810	12900	12900	12900	12900	0
147	20240913	183100	1315466810	12900	12900	12900	12900	0
148	20240913	183000	1315466810	12900	12900	12900	12900	0
149	20240913	182900	1315466810	12900	12900	12900	12900	0
150	20240913	182800	1315466810	12900	12900	12900	12900	0
151	20240913	182700	1315466810	12900	12900	12900	12900	0
152	20240913	182600	1315466810	12900	12900	12900	12900	2321
153	20240913	182500	1315466810	12900	12900	12900	12900	0
154	20240913	182400	1315466810	12900	12900	12900	12900	0
155	20240913	182300	1315466810	12900	12900	12900	12900	0
156	20240913	182200	1315466810	12900	12900	12900	12900	0
157	20240913	182100	1315466810	12900	12900	12900	12900	0
158	20240913	182000	1315466810	12900	12900	12900	12900	0
159	20240913	181900	1315466810	12900	12900	12900	12900	0
160	20240913	181800	1315466810	12900	12900	12900	12900	0
161	20240913	181700	1315466810	12900	12900	12900	12900	0
162	20240913	181600	1315466810	12900	12900	12900	12900	0
163	20240913	181500	1315466810	12900	12900	12900	12900	0
164	20240913	181400	1315466810	12900	12900	12900	12900	0
165	20240913	181300	1315466810	12900	12900	12900	12900	0
166	20240913	181200	1315466810	12900	12900	12900	12900	0
167	20240913	181100	1315466810	12900	12900	12900	12900	0
168	20240913	181000	1315466810	12900	12900	12900	12900	0
169	20240913	180900	1315466810	12900	12900	12900	12900	0
170	20240913	180800	1315466810	12900	12900	12900	12900	0
171	20240913	180700	1315466810	12900	12900	12900	12900	0
172	20240913	180600	1315466810	12900	12900	12900	12900	0
173	20240913	180500	1315466810	12900	12900	12900	12900	0
174	20240913	180400	1315466810	12900	12900	12900	12900	0
175	20240913	180300	1315466810	12900	12900	12900	12900	0
176	20240913	180200	1315466810	12900	12900	12900	12900	0
177	20240913	180100	1315466810	12900	12900	12900	12900	0
178	20240913	180000	1315466810	12900	12900	12900	12900	0
179	20240913	175900	1315466810	12900	12900	12900	12900	0
180	20240913	175800	1315466810	12900	12900	12900	12900	0
181	20240913	175700	1315466810	12900	12900	12900	12900	0
182	20240913	175600	1315466810	12900	12900	12900	12900	2321
183	20240913	175500	1315466810	12900	12900	12900	12900	0
184	20240913	175400	1315466810	12900	12900	12900	12900	0
185	20240913	175300	1315466810	12900	12900	12900	12900	0
186	20240913	175200	1315466810	12900	12900	12900	12900	0
187	20240913	175100	1315466810	12900	12900	12900	12900	0
188	20240913	175000	1315466810	12900	12900	12900	12900	0
189	20240913	174900	1315466810	12900	12900	12900	12900	0
190	20240913	174800	1315466810	12900	12900	12900	12900	0
191	20240913	174700	1315466810	12900	12900	12900	12900	0
192	20240913	174600	1315466810	12900	12900	12900	12900	0
193	20240913	174500	1315466810	12900	12900	12900	12900	0
194	20240913	174400	1315466810	12900	12900	12900	12900	0
195	20240913	174300	1315466810	12900	12900	12900	12900	0
196	20240913	174200	1315466810	12900	12900	12900	12900	0
197	20240913	174100	1315466810	12900	12900	12900	12900	0
198	20240913	174000	1315466810	12900	12900	12900	12900	0
199	20240913	173900	1315466810	12900	12900	12900	12900	0
200	20240913	173800	1315466810	12900	12900	12900	12900	0
201	20240913	173700	1315466810	12900	12900	12900	12900	0
202	20240913	173600	1315466810	12900	12900	12900	12900	0
203	20240913	173500	1315466810	12900	12900	12900	12900	0
204	20240913	173400	1315466810	12900	12900	12900	12900	0
205	20240913	173300	1315466810	12900	12900	12900	12900	0
206	20240913	173200	1315466810	12900	12900	12900	12900	0
207	20240913	173100	1315466810	12900	12900	12900	12900	0
208	20240913	173000	1315466810	12900	12900	12900	12900	0
209	20240913	172900	1315466810	12900	12900	12900	12900	0
210	20240913	172800	1315466810	12900	12900	12900	12900	0
211	20240913	172700	1315466810	12900	12900	12900	12900	0
212	20240913	172600	1315466810	12900	12900	12900	12900	2321
213	20240913	172500	1315466810	12900	12900	12900	12900	0
214	20240913	172400	1315466810	12900	12900	12900	12900	0
215	20240913	172300	1315466810	12900	12900	12900	12900	0
216	20240913	172200	1315466810	12900	12900	12900	12900	0
217	20240913	172100	1315466810	12900	12900	12900	12900	0
218	20240913	172000	1315466810	12900	12900	12900	12900	0
219	20240913	171900	1315466810	12900	12900	12900	12900	0
220	20240913	171800	1315466810	12900	12900	12900	12900	0
221	20240913	171700	1315466810	12900	12900	12900	12900	0
222	20240913	171600	1315466810	12900	12900	12900	12900	0
223	20240913	171500	1315466810	12900	12900	12900	12900	0
224	20240913	171400	1315466810	12900	12900	12900	12900	0
225	20240913	171300	1315466810	12900	12900	12900	12900	0
226	20240913	171200	1315466810	12900	12900	12900	12900	0
227	20240913	171100	1315466810	12900	12900	12900	12900	0
228	20240913	171000	1315466810	12900	12900	12900	12900	0
229	20240913	170900	1315466810	12900	12900	12900	12900	0
230	20240913	170800	1315466810	12900	12900	12900	12900	0
231	20240913	170700	1315466810	12900	12900	12900	12900	0
232	20240913	170600	1315466810	12900	12900	12900	12900	0
233	20240913	170500	1315466810	12900	12900	12900	12900	0
234	20240913	170400	1315466810	12900	12900	12900	12900	0
235	20240913	170300	1315466810	12900	12900	12900	12900	0
236	20240913	170200	1315466810	12900	12900	12900	12900	0
237	20240913	170100	1315466810	12900	12900	12900	12900	0
238	20240913	170000	1315466810	12900	12900	12900	12900	0
239	20240913	165900	1315466810	12900	12900	12900	12900	0
240	20240913	165800	1315466810	12900	12900	12900	12900	0
241	20240913	165700	1315466810	12900	12900	12900	12900	0
242	20240913	165600	1315466810	12900	12900	12900	12900	2321
243	20240913	165500	1315466810	12900	12900	12900	12900	0
244	20240913	165400	1315466810	12900	12900	12900	12900	0
245	20240913	165300	1315466810	12900	12900	12900	12900	0
246	20240913	165200	1315466810	12900	12900	12900	12900	0
247	20240913	165100	1315466810	12900	12900	12900	12900	0
248	20240913	165000	1315466810	12900	12900	12900	12900	0
249	20240913	164900	1315466810	12900	12900	12900	12900	0
250	20240913	164800	1315466810	12900	12900	12900	12900	0
251	20240913	164700	1315466810	12900	12900	12900	12900	0
252	20240913	164600	1315466810	12900	12900	12900	12900	0
253	20240913	164500	1315466810	12900	12900	12900	12900	0
254	20240913	164400	1315466810	12900	12900	12900	12900	0
255	20240913	164300	1315466810	12900	12900	12900	12900	0
256	20240913	164200	1315466810	12900	12900	12900	12900	0
257	20240913	164100	1315466810	12900	12900	12900	12900	0
258	20240913	164000	1315466810	12900	12900	12900	12900	0
259	20240913	163900	1315466810	12900	12900	12900	12900	0
260	20240913	163800	1315466810	12900	12900	12900	12900	0
261	20240913	163700	1315466810	12900	12900	12900	12900	0
262	20240913	163600	1315466810	12900	12900	12900	12900	0
263	20240913	163500	1315466810	12900	12900	12900	12900	0
264	20240913	163400	1315466810	12900	12900	12900	12900	0
265	20240913	163300	1315466810	12900	12900	12900	12900	0
266	20240913	163200	1315466810	12900	12900	12900	12900	0
267	20240913	163100	1315466810	12900	12900	12900	12900	0
268	20240913	163000	1315466810	12900	12900	12900	12900	0
269	20240913	162900	1315466810	12900	12900	12900	12900	0
270	20240913	162800	1315466810	12900	12900	12900	12900	0
271	20240913	162700	1315466810	12900	12900	12900	12900	0
272	20240913	162600	1315466810	12900	12900	12900	12900	2321
273	20240913	162500	1315466810	12900	12900	12900	12900	0
274	20240913	162400	1315466810	12900	12900	12900	12900	0
275	20240913	162300	1315466810	12900	12900	12900	12900	0
276	20240913	162200	1315466810	12900	12900	12900	12900	0
277	20240913	162100	1315466810	12900	12900	12900	12900	0
278	20240913	162000	1315466810	12900	12900	12900	12900	0
279	20240913	161900	1315466810	12900	12900	12900	12900	0
280	20240913	161800	1315466810	12900	12900	12900	12900	0
281	20240913	161700	1315466810	12900	12900	12900	12900	0
282	20240913	161600	1315466810	12900	12900	12900	12900	0
283	20240913	161500	1315466810	12900	12900	12900	12900	0
284	20240913	161400	1315466810	12900	12900	12900	12900	0
285	20240913	161300	1315466810	12900	12900	12900	12900	0
286	20240913	161200	1315466810	12900	12900	12900	12900	0
287	20240913	161100	1315466810	12900	12900	12900	12900	0
288	20240913	161000	1315466810	12900	12900	12900	12900	0
289	20240913	160900	1315466810	12900	12900	12900	12900	0
290	20240913	160800	1315466810	12900	12900	12900	12900	0
291	20240913	160700	1315466810	12900	12900	12900	12900	0
292	20240913	160600	1315466810	12900	12900	12900	12900	0
293	20240913	160500	1315466810	12900	12900	12900	12900	0
294	20240913	160400	1315466810	12900	12900	12900	12900	0
295	20240913	160300	1315466810	12900	12900	12900	12900	0
296	20240913	160200	1315466810	12900	12900	12900	12900	0
297	20240913	160100	1315466810	12900	12900	12900	12900	0
298	20240913	160000	1315466810	12900	12900	12900	12900	0
299	20240913	155900	1315466810	12900	12900	12900	12900	0
300	20240913	155800	1315466810	12900	12900	12900	12900	0
301	20240913	155700	1315466810	12900	12900	12900	12900	0
302	20240913	155600	1315466810	12900	12900	12900	12900	2321
303	20240913	155500	1315466810	12900	12900	12900	12900	0
304	20240913	155400	1315466810	12900	12900	12900	12900	0
305	20240913	155300	1315466810	12900	12900	12900	12900	0
306	20240913	155200	1315466810	12900	12900	12900	12900	0
307	20240913	155100	1315466810	12900	12900	12900	12900	0
308	20240913	155000	1315466810	12900	12900	12900	12900	0
309	20240913	154900	1315466810	12900	12900	12900	12900	0
310	20240913	154800	1315466810	12900	12900	12900	12900	0
311	20240913	154700	1315466810	12900	12900	12900	12900	0
312	20240913	154600	1315466810	12900	12900	12900	12900	0
313	20240913	154500	1315466810	12900	12900	12900	12900	0
314	20240913	154400	1315466810	12900	12900	12900	12900	0
315	20240913	154300	1315466810	12900	12900	12900	12900	0
316	20240913	154200	1315466810	12900	12900	12900	12900	0
317	20240913	154100	1315466810	12900	12900	12900	12900	0
318	20240913	154000	1315466810	12900	12900	12900	12900	0
319	20240913	153900	1315466810	12900	12900	12900	12900	0
320	20240913	153800	1315466810	12900	12900	12900	12900	0
321	20240913	153700	1315466810	12900	12900	12900	12900	0
322	20240913	153600	1315466810	12900	12900	12900	12900	0
323	20240913	153500	1315466810	12900	12900	12900	12900	0
324	20240913	153400	1315466810	12900	12900	12900	12900	0
325	20240913	153300	1315466810	12900	12900	12900	12900	0
326	20240913	153200	1315466810	12900	12900	12900	12900	0
327	20240913	153100	1315466810	12900	12900	12900	12900	0
328	20240913	153000	1315466810	12900	12900	12900	12900	2321
329	20240913	152900	1285525910	12870	12870	12870	12870	0
330	20240913	152800	1285525910	12870	12870	12870	12870	0
331	20240913	152700	1285525910	12870	12870	12870	12870	0
332	20240913	152600	1285525910	12870	12870	12870	12870	0
333	20240913	152500	1285525910	12870	12870	12870	12870	0
334	20240913	152400	1285525910	12870	12870	12870	12870	0
335	20240913	152300	1285525910	12870	12870	12870	12870	0
336	20240913	152200	1285525910	12870	12870	12870	12870	0
337	20240913	152100	1285525910	12870	12870	12870	12870	0
338	20240913	152000	1285525910	12870	12870	12870	12870	0
339	20240913	151900	1285525910	12870	12870	12870	12870	10
340	20240913	151800	1285397210	12890	12890	12890	12890	436
341	20240913	151700	1279777170	12890	12890	12890	12890	0
342	20240913	151600	1279777170	12890	12890	12890	12890	4
343	20240913	151500	1279725610	12900	12900	12900	12900	22
344	20240913	151400	1279441810	12890	12890	12890	12890	0
345	20240913	151300	1279441810	12890	12890	12890	12890	0
346	20240913	151200	1279441810	12890	12890	12890	12890	0
347	20240913	151100	1279441810	12890	12890	12890	12890	0
348	20240913	151000	1279441810	12890	12890	12890	12890	1
349	20240913	150900	1279428920	12890	12890	12890	12890	0
350	20240913	150800	1279428920	12890	12890	12890	12890	0
351	20240913	150700	1279428920	12890	12890	12890	12890	0
352	20240913	150600	1279428920	12890	12890	12890	12890	0
353	20240913	150500	1279428920	12890	12890	12890	12890	0
354	20240913	150400	1279428920	12890	12890	12890	12890	0
355	20240913	150300	1279428920	12890	12890	12890	12890	0
356	20240913	150200	1279428920	12890	12890	12890	12890	0
357	20240913	150100	1279428920	12890	12890	12890	12890	0
358	20240913	150000	1279428920	12890	12890	12890	12890	0
359	20240913	145900	1279428920	12890	12890	12890	12890	0
360	20240913	145800	1279428920	12890	12890	12890	12890	0
361	20240913	145700	1279428920	12890	12890	12890	12890	0
362	20240913	145600	1279428920	12890	12890	12890	12890	0
363	20240913	145500	1279428920	12890	12890	12890	12890	0
364	20240913	145400	1279428920	12890	12890	12890	12890	0
365	20240913	145300	1279428920	12890	12890	12890	12890	0
366	20240913	145200	1279428920	12890	12890	12890	12890	0
367	20240913	145100	1279428920	12890	12890	12890	12890	0
368	20240913	145000	1279428920	12890	12890	12890	12890	0
369	20240913	144900	1279428920	12890	12890	12890	12890	0
370	20240913	144800	1279428920	12890	12900	12900	12890	581
371	20240913	144700	1271934480	12890	12890	12890	12890	0
372	20240913	144600	1271934480	12890	12890	12890	12890	0
373	20240913	144500	1271934480	12890	12890	12890	12890	0
374	20240913	144400	1271934480	12890	12890	12890	12890	0
375	20240913	144300	1271934480	12890	12900	12900	12890	358
376	20240913	144200	1267316550	12890	12890	12890	12890	0
377	20240913	144100	1267316550	12890	12890	12890	12890	0
378	20240913	144000	1267316550	12890	12890	12890	12890	0
379	20240913	143900	1267316550	12890	12890	12890	12890	0
380	20240913	143800	1267316550	12890	12890	12890	12890	133
381	20240913	143700	1265602180	12880	12880	12880	12880	0
382	20240913	143600	1265602180	12880	12880	12880	12880	0
383	20240913	143500	1265602180	12880	12880	12880	12880	4
384	20240913	143400	1265550660	12870	12870	12870	12870	0
385	20240913	143300	1265550660	12870	12870	12870	12870	0
386	20240913	143200	1265550660	12870	12870	12870	12870	0
387	20240913	143100	1265550660	12870	12870	12870	12870	0
388	20240913	143000	1265550660	12870	12870	12870	12870	0
389	20240913	142900	1265550660	12870	12870	12870	12870	50
390	20240913	142800	1264907160	12870	12870	12870	12870	0
391	20240913	142700	1264907160	12870	12870	12870	12870	0
392	20240913	142600	1264907160	12870	12870	12870	12870	0
393	20240913	142500	1264907160	12870	12870	12870	12870	0
394	20240913	142400	1264907160	12870	12870	12870	12870	0
395	20240913	142300	1264907160	12870	12870	12870	12870	0
396	20240913	142200	1264907160	12870	12870	12870	12870	0
397	20240913	142100	1264907160	12870	12870	12870	12870	135
398	20240913	142000	1263169710	12870	12870	12870	12870	0
399	20240913	141900	1263169710	12870	12870	12870	12870	0
400	20240913	141800	1263169710	12870	12870	12870	12870	0
401	20240913	141700	1263169710	12870	12870	12870	12870	0
402	20240913	141600	1263169710	12870	12870	12870	12870	10
403	20240913	141500	1263041010	12870	12870	12870	12870	0
404	20240913	141400	1263041010	12870	12870	12870	12870	0
405	20240913	141300	1263041010	12870	12870	12870	12870	0
406	20240913	141200	1263041010	12870	12870	12870	12870	0
407	20240913	141100	1263041010	12870	12870	12870	12870	0
408	20240913	141000	1263041010	12870	12870	12870	12870	0
409	20240913	140900	1263041010	12870	12870	12870	12870	0
410	20240913	140800	1263041010	12870	12870	12870	12870	0
411	20240913	140700	1263041010	12870	12870	12870	12870	0
412	20240913	140600	1263041010	12870	12870	12870	12870	500
413	20240913	140500	1256606010	12870	12870	12870	12870	0
414	20240913	140400	1256606010	12870	12870	12870	12870	0
415	20240913	140300	1256606010	12870	12870	12870	12870	0
416	20240913	140200	1256606010	12870	12870	12870	12870	0
417	20240913	140100	1256606010	12870	12870	12870	12870	0
418	20240913	140000	1256606010	12870	12870	12870	12870	0
419	20240913	135900	1256606010	12870	12870	12870	12870	0
420	20240913	135800	1256606010	12870	12870	12870	12870	0
421	20240913	135700	1256606010	12870	12870	12870	12870	0
422	20240913	135600	1256606010	12870	12870	12870	12870	0
423	20240913	135500	1256606010	12870	12870	12870	12870	0
424	20240913	135400	1256606010	12870	12870	12870	12870	0
425	20240913	135300	1256606010	12870	12870	12870	12870	305
426	20240913	135200	1252680660	12870	12870	12870	12870	0
427	20240913	135100	1252680660	12870	12870	12870	12870	0
428	20240913	135000	1252680660	12870	12870	12870	12870	30
429	20240913	134900	1252294560	12870	12870	12870	12870	0
430	20240913	134800	1252294560	12870	12870	12870	12870	0
431	20240913	134700	1252294560	12870	12870	12870	12870	0
432	20240913	134600	1252294560	12870	12870	12870	12870	33
433	20240913	134500	1251869850	12870	12870	12870	12870	0
434	20240913	134400	1251869850	12870	12870	12870	12870	0
435	20240913	134300	1251869850	12870	12870	12870	12870	0
436	20240913	134200	1251869850	12870	12870	12870	12870	351
437	20240913	134100	1247352480	12880	12880	12880	12880	0
438	20240913	134000	1247352480	12880	12880	12880	12880	0
439	20240913	133900	1247352480	12880	12880	12880	12880	300
440	20240913	133800	1243488480	12880	12880	12880	12880	15
441	20240913	133700	1243295280	12880	12880	12880	12880	0
442	20240913	133600	1243295280	12880	12880	12880	12880	0
443	20240913	133500	1243295280	12880	12880	12880	12880	0
444	20240913	133400	1243295280	12880	12880	12880	12880	0
445	20240913	133300	1243295280	12880	12880	12880	12880	0
446	20240913	133200	1243295280	12880	12880	12880	12880	0
447	20240913	133100	1243295280	12880	12880	12880	12880	0
448	20240913	133000	1243295280	12880	12880	12880	12880	0
449	20240913	132900	1243295280	12880	12880	12880	12880	10
450	20240913	132800	1243166480	12890	12890	12890	12890	0
451	20240913	132700	1243166480	12890	12890	12890	12890	192
452	20240913	132600	1240691600	12890	12890	12890	12890	0
453	20240913	132500	1240691600	12890	12890	12890	12890	0
454	20240913	132400	1240691600	12890	12890	12890	12890	0
455	20240913	132300	1240691600	12890	12890	12890	12890	1
456	20240913	132200	1240678710	12870	12870	12870	12870	0
457	20240913	132100	1240678710	12870	12870	12870	12870	0
458	20240913	132000	1240678710	12870	12870	12870	12870	0
459	20240913	131900	1240678710	12870	12870	12870	12870	0
460	20240913	131800	1240678710	12870	12870	12870	12870	1
461	20240913	131700	1240665840	12890	12890	12890	12890	0
462	20240913	131600	1240665840	12890	12890	12890	12890	0
463	20240913	131500	1240665840	12890	12880	12890	12880	1821
464	20240913	131400	1217207850	12880	12880	12880	12880	0
465	20240913	131300	1217207850	12880	12880	12880	12880	0
466	20240913	131200	1217207850	12880	12880	12880	12880	0
467	20240913	131100	1217207850	12880	12880	12880	12880	10
468	20240913	131000	1217079050	12870	12870	12870	12870	30
469	20240913	130900	1216692950	12870	12870	12870	12870	0
470	20240913	130800	1216692950	12870	12870	12870	12870	0
471	20240913	130700	1216692950	12870	12870	12870	12870	0
472	20240913	130600	1216692950	12870	12870	12870	12870	0
473	20240913	130500	1216692950	12870	12870	12870	12870	21
474	20240913	130400	1216422680	12870	12870	12870	12870	269
475	20240913	130300	1212960650	12870	12870	12870	12870	0
476	20240913	130200	1212960650	12870	12870	12870	12870	0
477	20240913	130100	1212960650	12870	12870	12870	12870	466
478	20240913	130000	1206963230	12870	12870	12870	12870	0
479	20240913	125900	1206963230	12870	12870	12870	12870	0
480	20240913	125800	1206963230	12870	12870	12870	12870	0
481	20240913	125700	1206963230	12870	12870	12870	12870	0
482	20240913	125600	1206963230	12870	12870	12870	12870	10
483	20240913	125500	1206834530	12870	12870	12870	12870	0
484	20240913	125400	1206834530	12870	12870	12870	12870	0
485	20240913	125300	1206834530	12870	12870	12870	12870	0
486	20240913	125200	1206834530	12870	12870	12870	12870	0
487	20240913	125100	1206834530	12870	12870	12870	12870	269
488	20240913	125000	1203372500	12870	12870	12870	12870	0
489	20240913	124900	1203372500	12870	12870	12870	12870	0
490	20240913	124800	1203372500	12870	12870	12870	12870	0
491	20240913	124700	1203372500	12870	12870	12870	12870	0
492	20240913	124600	1203372500	12870	12870	12870	12870	0
493	20240913	124500	1203372500	12870	12870	12870	12870	10
494	20240913	124400	1203243800	12870	12870	12870	12870	10
495	20240913	124300	1203115100	12880	12880	12880	12880	0
496	20240913	124200	1203115100	12880	12880	12880	12880	0
497	20240913	124100	1203115100	12880	12880	12880	12880	0
498	20240913	124000	1203115100	12880	12880	12880	12880	10
499	20240913	123900	1202986300	12870	12870	12870	12870	0
500	20240913	123800	1202986300	12870	12870	12870	12870	0
501	20240913	123700	1202986300	12870	12870	12870	12870	0
502	20240913	123600	1202986300	12870	12870	12870	12870	134
503	20240913	123500	1201261720	12870	12870	12870	12870	5
504	20240913	123400	1201197370	12870	12870	12870	12870	0
505	20240913	123300	1201197370	12870	12870	12870	12870	0
506	20240913	123200	1201197370	12870	12870	12870	12870	0
507	20240913	123100	1201197370	12870	12870	12870	12870	0
508	20240913	123000	1201197370	12870	12870	12870	12870	0
509	20240913	122900	1201197370	12870	12870	12870	12870	0
510	20240913	122800	1201197370	12870	12870	12870	12870	0
511	20240913	122700	1201197370	12870	12870	12870	12870	0
512	20240913	122600	1201197370	12870	12870	12870	12870	0
513	20240913	122500	1201197370	12870	12870	12870	12870	0
514	20240913	122400	1201197370	12870	12870	12870	12870	33
515	20240913	122300	1200772660	12870	12870	12870	12870	0
516	20240913	122200	1200772660	12870	12870	12870	12870	0
517	20240913	122100	1200772660	12870	12870	12870	12870	0
518	20240913	122000	1200772660	12870	12870	12870	12870	0
519	20240913	121900	1200772660	12870	12870	12870	12870	3
520	20240913	121800	1200734050	12870	12870	12870	12870	0
521	20240913	121700	1200734050	12870	12870	12870	12870	0
522	20240913	121600	1200734050	12870	12870	12870	12870	0
523	20240913	121500	1200734050	12870	12870	12870	12870	0
524	20240913	121400	1200734050	12870	12870	12870	12870	0
525	20240913	121300	1200734050	12870	12870	12870	12870	0
526	20240913	121200	1200734050	12870	12870	12870	12870	10
527	20240913	121100	1200605350	12880	12880	12880	12880	2
528	20240913	121000	1200579590	12870	12870	12870	12870	0
529	20240913	120900	1200579590	12870	12870	12870	12870	0
530	20240913	120800	1200579590	12870	12870	12870	12870	0
531	20240913	120700	1200579590	12870	12870	12870	12870	0
532	20240913	120600	1200579590	12870	12870	12870	12870	0
533	20240913	120500	1200579590	12870	12880	12880	12870	2463
534	20240913	120400	1168857030	12870	12870	12870	12870	0
535	20240913	120300	1168857030	12870	12870	12870	12870	32
536	20240913	120200	1168445190	12870	12870	12870	12870	0
537	20240913	120100	1168445190	12870	12870	12870	12870	0
538	20240913	120000	1168445190	12870	12870	12870	12870	0
539	20240913	115900	1168445190	12870	12870	12870	12870	0
540	20240913	115800	1168445190	12870	12870	12870	12870	0
541	20240913	115700	1168445190	12870	12870	12870	12870	0
542	20240913	115600	1168445190	12870	12870	12870	12870	0
543	20240913	115500	1168445190	12870	12870	12870	12870	1
544	20240913	115400	1168432320	12870	12870	12870	12870	0
545	20240913	115300	1168432320	12870	12870	12870	12870	0
546	20240913	115200	1168432320	12870	12870	12870	12870	0
547	20240913	115100	1168432320	12870	12870	12870	12870	0
548	20240913	115000	1168432320	12870	12870	12870	12870	0
549	20240913	114900	1168432320	12870	12870	12870	12870	0
550	20240913	114800	1168432320	12870	12870	12870	12870	0
551	20240913	114700	1168432320	12870	12870	12870	12870	0
552	20240913	114600	1168432320	12870	12870	12870	12870	0
553	20240913	114500	1168432320	12870	12870	12870	12870	0
554	20240913	114400	1168432320	12870	12870	12870	12870	0
555	20240913	114300	1168432320	12870	12870	12870	12870	11
556	20240913	114200	1168290750	12870	12870	12870	12870	0
557	20240913	114100	1168290750	12870	12870	12870	12870	0
558	20240913	114000	1168290750	12870	12870	12870	12870	0
559	20240913	113900	1168290750	12870	12870	12870	12870	0
560	20240913	113800	1168290750	12870	12870	12870	12870	0
561	20240913	113700	1168290750	12870	12870	12870	12870	0
562	20240913	113600	1168290750	12870	12870	12870	12870	0
563	20240913	113500	1168290750	12870	12870	12870	12870	1
564	20240913	113400	1168277880	12870	12870	12870	12870	0
565	20240913	113300	1168277880	12870	12870	12870	12870	0
566	20240913	113200	1168277880	12870	12870	12870	12870	0
567	20240913	113100	1168277880	12870	12870	12870	12870	0
568	20240913	113000	1168277880	12870	12870	12870	12870	0
569	20240913	112900	1168277880	12870	12870	12870	12870	0
570	20240913	112800	1168277880	12870	12870	12870	12870	0
571	20240913	112700	1168277880	12870	12870	12870	12870	0
572	20240913	112600	1168277880	12870	12870	12870	12870	0
573	20240913	112500	1168277880	12870	12870	12870	12870	4
574	20240913	112400	1168226400	12880	12880	12880	12880	0
575	20240913	112300	1168226400	12880	12880	12880	12880	0
576	20240913	112200	1168226400	12880	12880	12880	12880	0
577	20240913	112100	1168226400	12880	12880	12880	12880	0
578	20240913	112000	1168226400	12880	12880	12880	12880	0
579	20240913	111900	1168226400	12880	12880	12880	12880	0
580	20240913	111800	1168226400	12880	12880	12880	12880	0
581	20240913	111700	1168226400	12880	12880	12880	12880	0
582	20240913	111600	1168226400	12880	12880	12880	12880	1
583	20240913	111500	1168213520	12870	12870	12870	12870	0
584	20240913	111400	1168213520	12870	12870	12870	12870	0
585	20240913	111300	1168213520	12870	12870	12870	12870	526
586	20240913	111200	1161443900	12880	12880	12880	12880	0
587	20240913	111100	1161443900	12880	12880	12880	12880	0
588	20240913	111000	1161443900	12880	12880	12880	12880	0
589	20240913	110900	1161443900	12880	12880	12880	12880	0
590	20240913	110800	1161443900	12880	12880	12880	12880	0
591	20240913	110700	1161443900	12880	12880	12880	12880	0
592	20240913	110600	1161443900	12880	12880	12880	12880	0
593	20240913	110500	1161443900	12880	12880	12880	12880	0
594	20240913	110400	1161443900	12880	12880	12880	12880	0
595	20240913	110300	1161443900	12880	12880	12880	12880	0
596	20240913	110200	1161443900	12880	12880	12880	12880	0
597	20240913	110100	1161443900	12880	12880	12880	12880	0
598	20240913	110000	1161443900	12880	12880	12880	12880	0
599	20240913	105900	1161443900	12880	12880	12880	12880	1
600	20240913	105800	1161431020	12870	12870	12870	12870	110
601	20240913	105700	1160015320	12870	12870	12870	12870	0
602	20240913	105600	1160015320	12870	12870	12870	12870	269
603	20240913	105500	1156553290	12870	12870	12870	12870	0
604	20240913	105400	1156553290	12870	12870	12870	12870	0
605	20240913	105300	1156553290	12870	12870	12870	12870	298
606	20240913	105200	1152718030	12870	12870	12870	12870	0
607	20240913	105100	1152718030	12870	12870	12870	12870	288
608	20240913	105000	1149011470	12870	12870	12870	12870	0
609	20240913	104900	1149011470	12870	12870	12870	12870	0
610	20240913	104800	1149011470	12870	12870	12870	12870	0
611	20240913	104700	1149011470	12870	12870	12870	12870	0
612	20240913	104600	1149011470	12870	12870	12870	12870	0
613	20240913	104500	1149011470	12870	12870	12870	12870	10
614	20240913	104400	1148882770	12870	12870	12870	12870	0
615	20240913	104300	1148882770	12870	12870	12870	12870	0
616	20240913	104200	1148882770	12870	12870	12870	12870	0
617	20240913	104100	1148882770	12870	12870	12870	12870	0
618	20240913	104000	1148882770	12870	12870	12870	12870	0
619	20240913	103900	1148882770	12870	12870	12870	12870	0
620	20240913	103800	1148882770	12870	12870	12870	12870	269
621	20240913	103700	1145420740	12870	12870	12870	12870	0
622	20240913	103600	1145420740	12870	12870	12870	12870	538
623	20240913	103500	1138496680	12870	12870	12870	12870	70
624	20240913	103400	1137595780	12870	12870	12870	12870	11
625	20240913	103300	1137454210	12880	12880	12880	12880	0
626	20240913	103200	1137454210	12880	12880	12880	12880	0
627	20240913	103100	1137454210	12880	12880	12880	12880	70
628	20240913	103000	1136552610	12880	12880	12880	12880	0
629	20240913	102900	1136552610	12880	12880	12880	12880	0
630	20240913	102800	1136552610	12880	12880	12880	12880	0
631	20240913	102700	1136552610	12880	12880	12880	12880	0
632	20240913	102600	1136552610	12880	12880	12880	12880	0
633	20240913	102500	1136552610	12880	12880	12880	12880	0
634	20240913	102400	1136552610	12880	12880	12880	12880	1
635	20240913	102300	1136539730	12880	12880	12880	12880	411
636	20240913	102200	1131246050	12880	12880	12880	12880	0
637	20240913	102100	1131246050	12880	12880	12880	12880	0
638	20240913	102000	1131246050	12880	12880	12880	12880	0
639	20240913	101900	1131246050	12880	12880	12880	12880	0
640	20240913	101800	1131246050	12880	12880	12880	12880	0
641	20240913	101700	1131246050	12880	12880	12880	12880	1
642	20240913	101600	1131233170	12870	12870	12870	12870	0
643	20240913	101500	1131233170	12870	12870	12870	12870	0
644	20240913	101400	1131233170	12870	12870	12870	12870	0
645	20240913	101300	1131233170	12870	12870	12870	12870	8
646	20240913	101200	1131130210	12880	12880	12880	12880	0
647	20240913	101100	1131130210	12880	12880	12880	12880	0
648	20240913	101000	1131130210	12880	12880	12880	12880	0
649	20240913	100900	1131130210	12880	12880	12880	12880	0
650	20240913	100800	1131130210	12880	12880	12880	12880	0
651	20240913	100700	1131130210	12880	12880	12880	12880	2031
652	20240913	100600	1104970930	12880	12880	12880	12880	0
653	20240913	100500	1104970930	12880	12880	12880	12880	0
654	20240913	100400	1104970930	12880	12880	12880	12880	0
655	20240913	100300	1104970930	12880	12880	12880	12880	0
656	20240913	100200	1104970930	12880	12880	12880	12880	28
657	20240913	100100	1104610290	12880	12880	12880	12880	0
658	20240913	100000	1104610290	12880	12880	12880	12880	1
659	20240913	095900	1104597410	12870	12870	12870	12870	0
660	20240913	095800	1104597410	12870	12870	12870	12870	0
661	20240913	095700	1104597410	12870	12870	12870	12870	0
662	20240913	095600	1104597410	12870	12870	12870	12870	0
663	20240913	095500	1104597410	12870	12870	12870	12870	538
664	20240913	095400	1097673350	12870	12870	12870	12870	3
665	20240913	095300	1097634740	12870	12870	12870	12870	0
666	20240913	095200	1097634740	12870	12870	12870	12870	269
667	20240913	095100	1094172710	12870	12870	12870	12870	0
668	20240913	095000	1094172710	12870	12870	12870	12870	0
669	20240913	094900	1094172710	12870	12870	12870	12870	70
670	20240913	094800	1093271810	12870	12870	12870	12870	0
671	20240913	094700	1093271810	12870	12870	12870	12870	0
672	20240913	094600	1093271810	12870	12870	12870	12870	0
673	20240913	094500	1093271810	12870	12870	12870	12870	379
674	20240913	094400	1088394080	12880	12880	12880	12880	0
675	20240913	094300	1088394080	12880	12880	12880	12880	0
676	20240913	094200	1088394080	12880	12880	12880	12880	0
677	20240913	094100	1088394080	12880	12880	12880	12880	1
678	20240913	094000	1088381200	12870	12870	12870	12870	0
679	20240913	093900	1088381200	12870	12870	12870	12870	0
680	20240913	093800	1088381200	12870	12870	12870	12870	0
681	20240913	093700	1088381200	12870	12870	12870	12870	300
682	20240913	093600	1084520200	12870	12870	12870	12870	0
683	20240913	093500	1084520200	12870	12870	12870	12870	240
684	20240913	093400	1081431400	12870	12870	12870	12870	0
685	20240913	093300	1081431400	12870	12870	12870	12870	0
686	20240913	093200	1081431400	12870	12870	12870	12870	0
687	20240913	093100	1081431400	12870	12870	12870	12870	0
688	20240913	093000	1081431400	12870	12870	12870	12870	178
689	20240913	092900	1079140540	12880	12880	12880	12880	0
690	20240913	092800	1079140540	12880	12880	12880	12880	0
691	20240913	092700	1079140540	12880	12880	12880	12880	8
692	20240913	092600	1079037500	12870	12870	12870	12870	0
693	20240913	092500	1079037500	12870	12870	12870	12870	0
694	20240913	092400	1079037500	12870	12870	12870	12870	0
695	20240913	092300	1079037500	12870	12870	12870	12870	0
696	20240913	092200	1079037500	12870	12870	12870	12870	379
697	20240913	092100	1074159770	12870	12870	12870	12870	0
698	20240913	092000	1074159770	12870	12870	12870	12870	0
699	20240913	091900	1074159770	12870	12870	12870	12870	337
700	20240913	091800	1069822580	12870	12870	12870	12870	269
701	20240913	091700	1066360550	12870	12870	12870	12870	269
702	20240913	091600	1062898520	12870	12870	12870	12870	268
703	20240913	091500	1059449360	12870	12870	12870	12870	269
704	20240913	091400	1055987330	12870	12870	12870	12870	269
705	20240913	091300	1052525300	12870	12870	12870	12870	824
706	20240913	091200	1041920420	12870	12870	12870	12870	29879
707	20240913	091100	657377690	12870	12870	12870	12870	538
708	20240913	091000	650453630	12870	12870	12870	12870	139
709	20240913	090900	648664700	12870	12870	12870	12870	269
710	20240913	090800	645202670	12870	12870	12870	12870	538
711	20240913	090700	638278610	12870	12870	12870	12870	269
712	20240913	090600	634816580	12870	12870	12870	12870	0
713	20240913	090500	634816580	12870	12870	12870	12870	10
714	20240913	090400	634687880	12870	12870	12870	12870	1272
715	20240913	090300	618317240	12870	12870	12870	12870	6891
716	20240913	090200	529630070	12870	12870	12870	12870	40155
717	20240913	090100	12835220	12880	12880	12880	12880	413
718	20240913	090000	7515780	12870	12870	12870	12870	554