KissMeData/073490/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	194600	697251850	16010	16010	16010	16010	511
3	20240906	194500	697251850	16010	16010	16010	16010	0
4	20240906	194400	697251850	16010	16010	16010	16010	0
5	20240906	194300	697251850	16010	16010	16010	16010	0
6	20240906	194200	697251850	16010	16010	16010	16010	0
7	20240906	194100	697251850	16010	16010	16010	16010	0
8	20240906	194000	697251850	16010	16010	16010	16010	0
9	20240906	193900	697251850	16010	16010	16010	16010	0
10	20240906	193800	697251850	16010	16010	16010	16010	0
11	20240906	193700	697251850	16010	16010	16010	16010	0
12	20240906	193600	697251850	16010	16010	16010	16010	0
13	20240906	193500	697251850	16010	16010	16010	16010	0
14	20240906	193400	697251850	16010	16010	16010	16010	0
15	20240906	193300	697251850	16010	16010	16010	16010	0
16	20240906	193200	697251850	16010	16010	16010	16010	0
17	20240906	193100	697251850	16010	16010	16010	16010	0
18	20240906	193000	697251850	16010	16010	16010	16010	0
19	20240906	192900	697251850	16010	16010	16010	16010	0
20	20240906	192800	697251850	16010	16010	16010	16010	0
21	20240906	192700	697251850	16010	16010	16010	16010	0
22	20240906	192600	697251850	16010	16010	16010	16010	0
23	20240906	192500	697251850	16010	16010	16010	16010	0
24	20240906	192400	697251850	16010	16010	16010	16010	0
25	20240906	192300	697251850	16010	16010	16010	16010	0
26	20240906	192200	697251850	16010	16010	16010	16010	0
27	20240906	192100	697251850	16010	16010	16010	16010	0
28	20240906	192000	697251850	16010	16010	16010	16010	0
29	20240906	191900	697251850	16010	16010	16010	16010	0
30	20240906	191800	697251850	16010	16010	16010	16010	0
31	20240906	191700	697251850	16010	16010	16010	16010	0
32	20240906	191600	697251850	16010	16010	16010	16010	511
33	20240906	191500	697251850	16010	16010	16010	16010	0
34	20240906	191400	697251850	16010	16010	16010	16010	0
35	20240906	191300	697251850	16010	16010	16010	16010	0
36	20240906	191200	697251850	16010	16010	16010	16010	0
37	20240906	191100	697251850	16010	16010	16010	16010	0
38	20240906	191000	697251850	16010	16010	16010	16010	0
39	20240906	190900	697251850	16010	16010	16010	16010	0
40	20240906	190800	697251850	16010	16010	16010	16010	0
41	20240906	190700	697251850	16010	16010	16010	16010	0
42	20240906	190600	697251850	16010	16010	16010	16010	0
43	20240906	190500	697251850	16010	16010	16010	16010	0
44	20240906	190400	697251850	16010	16010	16010	16010	0
45	20240906	190300	697251850	16010	16010	16010	16010	0
46	20240906	190200	697251850	16010	16010	16010	16010	0
47	20240906	190100	697251850	16010	16010	16010	16010	0
48	20240906	190000	697251850	16010	16010	16010	16010	0
49	20240906	185900	697251850	16010	16010	16010	16010	0
50	20240906	185800	697251850	16010	16010	16010	16010	0
51	20240906	185700	697251850	16010	16010	16010	16010	0
52	20240906	185600	697251850	16010	16010	16010	16010	0
53	20240906	185500	697251850	16010	16010	16010	16010	0
54	20240906	185400	697251850	16010	16010	16010	16010	0
55	20240906	185300	697251850	16010	16010	16010	16010	0
56	20240906	185200	697251850	16010	16010	16010	16010	0
57	20240906	185100	697251850	16010	16010	16010	16010	0
58	20240906	185000	697251850	16010	16010	16010	16010	0
59	20240906	184900	697251850	16010	16010	16010	16010	0
60	20240906	184800	697251850	16010	16010	16010	16010	0
61	20240906	184700	697251850	16010	16010	16010	16010	0
62	20240906	184600	697251850	16010	16010	16010	16010	511
63	20240906	184500	697251850	16010	16010	16010	16010	0
64	20240906	184400	697251850	16010	16010	16010	16010	0
65	20240906	184300	697251850	16010	16010	16010	16010	0
66	20240906	184200	697251850	16010	16010	16010	16010	0
67	20240906	184100	697251850	16010	16010	16010	16010	0
68	20240906	184000	697251850	16010	16010	16010	16010	0
69	20240906	183900	697251850	16010	16010	16010	16010	0
70	20240906	183800	697251850	16010	16010	16010	16010	0
71	20240906	183700	697251850	16010	16010	16010	16010	0
72	20240906	183600	697251850	16010	16010	16010	16010	0
73	20240906	183500	697251850	16010	16010	16010	16010	0
74	20240906	183400	697251850	16010	16010	16010	16010	0
75	20240906	183300	697251850	16010	16010	16010	16010	0
76	20240906	183200	697251850	16010	16010	16010	16010	0
77	20240906	183100	697251850	16010	16010	16010	16010	0
78	20240906	183000	697251850	16010	16010	16010	16010	0
79	20240906	182900	697251850	16010	16010	16010	16010	0
80	20240906	182800	697251850	16010	16010	16010	16010	0
81	20240906	182700	697251850	16010	16010	16010	16010	0
82	20240906	182600	697251850	16010	16010	16010	16010	0
83	20240906	182500	697251850	16010	16010	16010	16010	0
84	20240906	182400	697251850	16010	16010	16010	16010	0
85	20240906	182300	697251850	16010	16010	16010	16010	0
86	20240906	182200	697251850	16010	16010	16010	16010	0
87	20240906	182100	697251850	16010	16010	16010	16010	0
88	20240906	182000	697251850	16010	16010	16010	16010	0
89	20240906	181900	697251850	16010	16010	16010	16010	0
90	20240906	181800	697251850	16010	16010	16010	16010	0
91	20240906	181700	697251850	16010	16010	16010	16010	0
92	20240906	181600	697251850	16010	16010	16010	16010	511
93	20240906	181500	697251850	16010	16010	16010	16010	0
94	20240906	181400	697251850	16010	16010	16010	16010	0
95	20240906	181300	697251850	16010	16010	16010	16010	0
96	20240906	181200	697251850	16010	16010	16010	16010	0
97	20240906	181100	697251850	16010	16010	16010	16010	0
98	20240906	181000	697251850	16010	16010	16010	16010	0
99	20240906	180900	697251850	16010	16010	16010	16010	0
100	20240906	180800	697251850	16010	16010	16010	16010	0
101	20240906	180700	697251850	16010	16010	16010	16010	0
102	20240906	180600	697251850	16010	16010	16010	16010	0
103	20240906	180500	697251850	16010	16010	16010	16010	0
104	20240906	180400	697251850	16010	16010	16010	16010	0
105	20240906	180300	697251850	16010	16010	16010	16010	0
106	20240906	180200	697251850	16010	16010	16010	16010	0
107	20240906	180100	697251850	16010	16010	16010	16010	0
108	20240906	180000	697251850	16010	16010	16010	16010	0
109	20240906	175900	697251850	16010	16010	16010	16010	0
110	20240906	175800	697251850	16010	16010	16010	16010	0
111	20240906	175700	697251850	16010	16010	16010	16010	0
112	20240906	175600	697251850	16010	16010	16010	16010	0
113	20240906	175500	697251850	16010	16010	16010	16010	0
114	20240906	175400	697251850	16010	16010	16010	16010	0
115	20240906	175300	697251850	16010	16010	16010	16010	0
116	20240906	175200	697251850	16010	16010	16010	16010	0
117	20240906	175100	697251850	16010	16010	16010	16010	0
118	20240906	175000	697251850	16010	16010	16010	16010	0
119	20240906	174900	697251850	16010	16010	16010	16010	0
120	20240906	174800	697251850	16010	16010	16010	16010	0
121	20240906	174700	697251850	16010	16010	16010	16010	0
122	20240906	174600	697251850	16010	16010	16010	16010	511
123	20240906	174500	697251850	16010	16010	16010	16010	0
124	20240906	174400	697251850	16010	16010	16010	16010	0
125	20240906	174300	697251850	16010	16010	16010	16010	0
126	20240906	174200	697251850	16010	16010	16010	16010	0
127	20240906	174100	697251850	16010	16010	16010	16010	0
128	20240906	174000	697251850	16010	16010	16010	16010	0
129	20240906	173900	697251850	16010	16010	16010	16010	0
130	20240906	173800	697251850	16010	16010	16010	16010	0
131	20240906	173700	697251850	16010	16010	16010	16010	0
132	20240906	173600	697251850	16010	16010	16010	16010	0
133	20240906	173500	697251850	16010	16010	16010	16010	0
134	20240906	173400	697251850	16010	16010	16010	16010	0
135	20240906	173300	697251850	16010	16010	16010	16010	0
136	20240906	173200	697251850	16010	16010	16010	16010	0
137	20240906	173100	697251850	16010	16010	16010	16010	0
138	20240906	173000	697251850	16010	16010	16010	16010	0
139	20240906	172900	697251850	16010	16010	16010	16010	0
140	20240906	172800	697251850	16010	16010	16010	16010	0
141	20240906	172700	697251850	16010	16010	16010	16010	0
142	20240906	172600	697251850	16010	16010	16010	16010	0
143	20240906	172500	697251850	16010	16010	16010	16010	0
144	20240906	172400	697251850	16010	16010	16010	16010	0
145	20240906	172300	697251850	16010	16010	16010	16010	0
146	20240906	172200	697251850	16010	16010	16010	16010	0
147	20240906	172100	697251850	16010	16010	16010	16010	0
148	20240906	172000	697251850	16010	16010	16010	16010	0
149	20240906	171900	697251850	16010	16010	16010	16010	0
150	20240906	171800	697251850	16010	16010	16010	16010	0
151	20240906	171700	697251850	16010	16010	16010	16010	0
152	20240906	171600	697251850	16010	16010	16010	16010	511
153	20240906	171500	697251850	16010	16010	16010	16010	0
154	20240906	171400	697251850	16010	16010	16010	16010	0
155	20240906	171300	697251850	16010	16010	16010	16010	0
156	20240906	171200	697251850	16010	16010	16010	16010	0
157	20240906	171100	697251850	16010	16010	16010	16010	0
158	20240906	171000	697251850	16010	16010	16010	16010	0
159	20240906	170900	697251850	16010	16010	16010	16010	0
160	20240906	170800	697251850	16010	16010	16010	16010	0
161	20240906	170700	697251850	16010	16010	16010	16010	0
162	20240906	170600	697251850	16010	16010	16010	16010	0
163	20240906	170500	697251850	16010	16010	16010	16010	0
164	20240906	170400	697251850	16010	16010	16010	16010	0
165	20240906	170300	697251850	16010	16010	16010	16010	0
166	20240906	170200	697251850	16010	16010	16010	16010	0
167	20240906	170100	697251850	16010	16010	16010	16010	0
168	20240906	170000	697251850	16010	16010	16010	16010	0
169	20240906	165900	697251850	16010	16010	16010	16010	0
170	20240906	165800	697251850	16010	16010	16010	16010	0
171	20240906	165700	697251850	16010	16010	16010	16010	0
172	20240906	165600	697251850	16010	16010	16010	16010	0
173	20240906	165500	697251850	16010	16010	16010	16010	0
174	20240906	165400	697251850	16010	16010	16010	16010	0
175	20240906	165300	697251850	16010	16010	16010	16010	0
176	20240906	165200	697251850	16010	16010	16010	16010	0
177	20240906	165100	697251850	16010	16010	16010	16010	0
178	20240906	165000	697251850	16010	16010	16010	16010	0
179	20240906	164900	697251850	16010	16010	16010	16010	0
180	20240906	164800	697251850	16010	16010	16010	16010	0
181	20240906	164700	697251850	16010	16010	16010	16010	0
182	20240906	164600	697251850	16010	16010	16010	16010	511
183	20240906	164500	697251850	16010	16010	16010	16010	0
184	20240906	164400	697251850	16010	16010	16010	16010	0
185	20240906	164300	697251850	16010	16010	16010	16010	0
186	20240906	164200	697251850	16010	16010	16010	16010	0
187	20240906	164100	697251850	16010	16010	16010	16010	0
188	20240906	164000	697251850	16010	16010	16010	16010	0
189	20240906	163900	697251850	16010	16010	16010	16010	0
190	20240906	163800	697251850	16010	16010	16010	16010	0
191	20240906	163700	697251850	16010	16010	16010	16010	0
192	20240906	163600	697251850	16010	16010	16010	16010	0
193	20240906	163500	697251850	16010	16010	16010	16010	0
194	20240906	163400	697251850	16010	16010	16010	16010	0
195	20240906	163300	697251850	16010	16010	16010	16010	0
196	20240906	163200	697251850	16010	16010	16010	16010	0
197	20240906	163100	697251850	16010	16010	16010	16010	0
198	20240906	163000	697251850	16010	16010	16010	16010	0
199	20240906	162900	697251850	16010	16010	16010	16010	0
200	20240906	162800	697251850	16010	16010	16010	16010	0
201	20240906	162700	697251850	16010	16010	16010	16010	0
202	20240906	162600	697251850	16010	16010	16010	16010	0
203	20240906	162500	697251850	16010	16010	16010	16010	0
204	20240906	162400	697251850	16010	16010	16010	16010	0
205	20240906	162300	697251850	16010	16010	16010	16010	0
206	20240906	162200	697251850	16010	16010	16010	16010	0
207	20240906	162100	697251850	16010	16010	16010	16010	0
208	20240906	162000	697251850	16010	16010	16010	16010	0
209	20240906	161900	697251850	16010	16010	16010	16010	0
210	20240906	161800	697251850	16010	16010	16010	16010	0
211	20240906	161700	697251850	16010	16010	16010	16010	0
212	20240906	161600	697251850	16010	16010	16010	16010	511
213	20240906	161500	697251850	16010	16010	16010	16010	0
214	20240906	161400	697251850	16010	16010	16010	16010	0
215	20240906	161300	697251850	16010	16010	16010	16010	0
216	20240906	161200	697251850	16010	16010	16010	16010	0
217	20240906	161100	697251850	16010	16010	16010	16010	0
218	20240906	161000	697251850	16010	16010	16010	16010	0
219	20240906	160900	697251850	16010	16010	16010	16010	0
220	20240906	160800	697251850	16010	16010	16010	16010	0
221	20240906	160700	697251850	16010	16010	16010	16010	0
222	20240906	160600	697251850	16010	16010	16010	16010	0
223	20240906	160500	697251850	16010	16010	16010	16010	0
224	20240906	160400	697251850	16010	16010	16010	16010	0
225	20240906	160300	697251850	16010	16010	16010	16010	0
226	20240906	160200	697251850	16010	16010	16010	16010	0
227	20240906	160100	697251850	16010	16010	16010	16010	0
228	20240906	160000	697251850	16010	16010	16010	16010	0
229	20240906	155900	697251850	16010	16010	16010	16010	0
230	20240906	155800	697251850	16010	16010	16010	16010	0
231	20240906	155700	697251850	16010	16010	16010	16010	0
232	20240906	155600	697251850	16010	16010	16010	16010	0
233	20240906	155500	697251850	16010	16010	16010	16010	0
234	20240906	155400	697251850	16010	16010	16010	16010	0
235	20240906	155300	697251850	16010	16010	16010	16010	0
236	20240906	155200	697251850	16010	16010	16010	16010	0
237	20240906	155100	697251850	16010	16010	16010	16010	0
238	20240906	155000	697251850	16010	16010	16010	16010	0
239	20240906	154900	697251850	16010	16010	16010	16010	0
240	20240906	154800	697251850	16010	16010	16010	16010	0
241	20240906	154700	697251850	16010	16010	16010	16010	0
242	20240906	154600	697251850	16010	16010	16010	16010	511
243	20240906	154500	697251850	16010	16010	16010	16010	0
244	20240906	154400	697251850	16010	16010	16010	16010	0
245	20240906	154300	697251850	16010	16010	16010	16010	0
246	20240906	154200	697251850	16010	16010	16010	16010	0
247	20240906	154100	697251850	16010	16010	16010	16010	0
248	20240906	154000	697251850	16010	16010	16010	16010	0
249	20240906	153900	697251850	16010	16010	16010	16010	0
250	20240906	153800	697251850	16010	16010	16010	16010	0
251	20240906	153700	697251850	16010	16010	16010	16010	0
252	20240906	153600	697251850	16010	16010	16010	16010	0
253	20240906	153500	697251850	16010	16010	16010	16010	0
254	20240906	153400	697251850	16010	16010	16010	16010	0
255	20240906	153300	697251850	16010	16010	16010	16010	0
256	20240906	153200	697251850	16010	16010	16010	16010	0
257	20240906	153100	697251850	16010	16010	16010	16010	0
258	20240906	153000	697251850	16010	16010	16010	16010	511
259	20240906	152900	689070740	16040	16040	16040	16040	0
260	20240906	152800	689070740	16040	16040	16040	16040	0
261	20240906	152700	689070740	16040	16040	16040	16040	0
262	20240906	152600	689070740	16040	16040	16040	16040	0
263	20240906	152500	689070740	16040	16040	16040	16040	0
264	20240906	152400	689070740	16040	16040	16040	16040	0
265	20240906	152300	689070740	16040	16040	16040	16040	0
266	20240906	152200	689070740	16040	16040	16040	16040	0
267	20240906	152100	689070740	16040	16040	16040	16040	0
268	20240906	152000	689070740	16040	16040	16040	16040	0
269	20240906	151900	689070740	16040	16040	16040	16040	3
270	20240906	151800	689022620	16050	16050	16050	16050	0
271	20240906	151700	689022620	16050	16050	16050	16050	20
272	20240906	151600	688701620	16010	16010	16010	16010	0
273	20240906	151500	688701620	16010	16010	16010	16010	1
274	20240906	151400	688685610	16030	16030	16030	16030	28
275	20240906	151300	688236770	16050	16050	16050	16050	40
276	20240906	151200	687594770	16050	16050	16050	16050	0
277	20240906	151100	687594770	16050	16050	16050	16050	2
278	20240906	151000	687562670	16070	16070	16070	16070	0
279	20240906	150900	687562670	16070	16070	16070	16070	0
280	20240906	150800	687562670	16070	16070	16070	16070	0
281	20240906	150700	687562670	16070	16070	16070	16070	0
282	20240906	150600	687562670	16070	16050	16070	16050	43
283	20240906	150500	686872480	16080	16080	16080	16080	0
284	20240906	150400	686872480	16080	16080	16080	16080	0
285	20240906	150300	686872480	16080	16080	16080	16080	0
286	20240906	150200	686872480	16080	16080	16080	16080	0
287	20240906	150100	686872480	16080	16080	16080	16080	1
288	20240906	150000	686856400	16080	16070	16080	16070	246
289	20240906	145900	682901180	16040	16050	16050	16040	500
290	20240906	145800	674880170	16040	16070	16070	16040	295
291	20240906	145700	670145540	16080	16080	16080	16080	0
292	20240906	145600	670145540	16080	16080	16080	16080	0
293	20240906	145500	670145540	16080	16080	16080	16080	100
294	20240906	145400	668537540	16090	16090	16090	16090	0
295	20240906	145300	668537540	16090	16090	16090	16090	0
296	20240906	145200	668537540	16090	16090	16090	16090	30
297	20240906	145100	668054840	16050	16050	16050	16050	0
298	20240906	145000	668054840	16050	16050	16050	16050	0
299	20240906	144900	668054840	16050	16050	16050	16050	19
300	20240906	144800	667749890	16050	16050	16050	16050	20
301	20240906	144700	667428890	16050	16040	16050	16040	359
302	20240906	144600	661669530	16050	16050	16050	16050	741
303	20240906	144500	649776480	16050	16060	16060	16050	110
304	20240906	144400	648010770	16150	16150	16150	16150	0
305	20240906	144300	648010770	16150	16150	16150	16150	0
306	20240906	144200	648010770	16150	16150	16150	16150	0
307	20240906	144100	648010770	16150	16150	16150	16150	0
308	20240906	144000	648010770	16150	16060	16150	16060	101
309	20240906	143900	646388620	16070	16070	16070	16070	21
310	20240906	143800	646051150	16180	16180	16180	16180	0
311	20240906	143700	646051150	16180	16180	16180	16180	0
312	20240906	143600	646051150	16180	16090	16180	16090	100
313	20240906	143500	644436350	16010	16010	16010	16010	0
314	20240906	143400	644436350	16010	16080	16080	16010	1000
315	20240906	143300	628389750	16100	16100	16100	16100	980
316	20240906	143200	612611750	16110	16110	16110	16110	10
317	20240906	143100	612450650	16100	16100	16100	16100	0
318	20240906	143000	612450650	16100	16100	16100	16100	0
319	20240906	142900	612450650	16100	16100	16100	16100	100
320	20240906	142800	610840650	16100	16180	16180	16100	569
321	20240906	142700	601664760	16180	16180	16180	16180	9
322	20240906	142600	601519140	16180	16180	16180	16180	0
323	20240906	142500	601519140	16180	16180	16180	16180	0
324	20240906	142400	601519140	16180	16180	16180	16180	10
325	20240906	142300	601357340	16160	16160	16160	16160	1
326	20240906	142200	601341180	16150	16150	16150	16150	0
327	20240906	142100	601341180	16150	16160	16170	16150	10
328	20240906	142000	601179550	16140	16140	16140	16140	0
329	20240906	141900	601179550	16140	16150	16150	16140	100
330	20240906	141800	599565500	16180	16180	16180	16180	1
331	20240906	141700	599549320	16180	16180	16180	16180	0
332	20240906	141600	599549320	16180	16160	16180	16160	4
333	20240906	141500	599484640	16180	16180	16180	16180	0
334	20240906	141400	599484640	16180	16170	16180	16170	49
335	20240906	141300	598691880	16170	16180	16180	16160	66
336	20240906	141200	597624840	16180	16170	16180	16170	2
337	20240906	141100	597592490	16160	16160	16160	16160	2
338	20240906	141000	597560170	16140	16140	16140	16140	0
339	20240906	140900	597560170	16140	16140	16140	16140	0
340	20240906	140800	597560170	16140	16140	16140	16140	0
341	20240906	140700	597560170	16140	16160	16160	16140	245
342	20240906	140600	593603190	16160	16160	16160	16160	1
343	20240906	140500	593587030	16190	16180	16190	16180	114
344	20240906	140400	591741510	16180	16180	16180	16180	0
345	20240906	140300	591741510	16180	16180	16180	16180	5
346	20240906	140200	591660610	16170	16180	16180	16170	2
347	20240906	140100	591628260	16170	16170	16170	16170	0
348	20240906	140000	591628260	16170	16170	16170	16170	0
349	20240906	135900	591628260	16170	16170	16170	16170	1
350	20240906	135800	591612090	16160	16190	16190	16160	227
351	20240906	135700	587937830	16190	16190	16190	16190	0
352	20240906	135600	587937830	16190	16190	16190	16190	0
353	20240906	135500	587937830	16190	16180	16190	16170	106
354	20240906	135400	586222780	16180	16180	16180	16180	5
355	20240906	135300	586141880	16190	16170	16190	16170	363
356	20240906	135200	580272130	16170	16160	16170	16160	24
357	20240906	135100	579884240	16160	16160	16160	16160	0
358	20240906	135000	579884240	16160	16160	16160	16160	0
359	20240906	134900	579884240	16160	16160	16160	16130	252
360	20240906	134800	575819300	16170	16170	16180	16170	150
361	20240906	134700	573392590	16160	16160	16160	16160	0
362	20240906	134600	573392590	16160	16150	16160	16150	189
363	20240906	134500	570339350	16140	16140	16140	16140	19
364	20240906	134400	570032690	16150	16150	16150	16150	62
365	20240906	134300	569031390	16150	16150	16150	16150	0
366	20240906	134200	569031390	16150	16110	16160	16110	290
367	20240906	134100	564354600	16100	16100	16100	16100	0
368	20240906	134000	564354600	16100	16080	16100	16080	892
369	20240906	133900	549997330	16080	16080	16080	16080	0
370	20240906	133800	549997330	16080	16080	16080	16080	0
371	20240906	133700	549997330	16080	16080	16080	16080	0
372	20240906	133600	549997330	16080	16080	16080	16080	0
373	20240906	133500	549997330	16080	16080	16080	16080	133
374	20240906	133400	547858690	16080	16080	16080	16080	0
375	20240906	133300	547858690	16080	16080	16080	16080	0
376	20240906	133200	547858690	16080	16070	16080	16070	111
377	20240906	133100	546074810	16030	16060	16060	16030	377
378	20240906	133000	540028250	16060	16070	16070	16060	17
379	20240906	132900	539755220	16070	16070	16070	16070	12
380	20240906	132800	539562380	16070	16070	16070	16070	1
381	20240906	132700	539546310	16050	16050	16050	16050	8
382	20240906	132600	539417910	16060	16060	16060	16060	9
383	20240906	132500	539273370	16070	16070	16070	16070	0
384	20240906	132400	539273370	16070	16070	16070	16070	0
385	20240906	132300	539273370	16070	16070	16070	16070	0
386	20240906	132200	539273370	16070	16070	16070	16070	50
387	20240906	132100	538469870	16070	16070	16070	16070	3
388	20240906	132000	538421660	16050	16050	16050	16050	0
389	20240906	131900	538421660	16050	16050	16050	16050	0
390	20240906	131800	538421660	16050	16070	16070	16050	55
391	20240906	131700	537538680	16080	16080	16080	16080	12
392	20240906	131600	537345720	16070	16070	16070	16070	0
393	20240906	131500	537345720	16070	16070	16070	16070	0
394	20240906	131400	537345720	16070	16070	16070	16070	0
395	20240906	131300	537345720	16070	16080	16080	16070	2
396	20240906	131200	537313570	16080	16080	16080	16080	2
397	20240906	131100	537281410	16070	16070	16070	16070	0
398	20240906	131000	537281410	16070	16070	16070	16070	0
399	20240906	130900	537281410	16070	16070	16070	16070	0
400	20240906	130800	537281410	16070	16070	16070	16070	0
401	20240906	130700	537281410	16070	16070	16070	16070	11
402	20240906	130600	537104640	16090	16090	16090	16090	0
403	20240906	130500	537104640	16090	16090	16090	16090	22
404	20240906	130400	536750660	16090	16090	16090	16090	2
405	20240906	130300	536718480	16040	16040	16040	16040	0
406	20240906	130200	536718480	16040	16040	16040	16040	0
407	20240906	130100	536718480	16040	16040	16040	16040	0
408	20240906	130000	536718480	16040	16040	16040	16040	0
409	20240906	125900	536718480	16040	16040	16040	16040	0
410	20240906	125800	536718480	16040	16040	16040	16040	0
411	20240906	125700	536718480	16040	16080	16080	16040	893
412	20240906	125600	522381390	16070	16070	16070	16070	0
413	20240906	125500	522381390	16070	16070	16070	16070	0
414	20240906	125400	522381390	16070	16070	16070	16070	0
415	20240906	125300	522381390	16070	16070	16070	16070	40
416	20240906	125200	521738590	16080	16080	16080	16080	0
417	20240906	125100	521738590	16080	16090	16090	16080	62
418	20240906	125000	520741620	16100	16100	16100	16100	12
419	20240906	124900	520548420	16110	16110	16110	16110	0
420	20240906	124800	520548420	16110	16110	16110	16110	0
421	20240906	124700	520548420	16110	16110	16110	16110	0
422	20240906	124600	520548420	16110	16110	16110	16110	0
423	20240906	124500	520548420	16110	16110	16110	16110	0
424	20240906	124400	520548420	16110	16110	16110	16110	0
425	20240906	124300	520548420	16110	16110	16110	16110	0
426	20240906	124200	520548420	16110	16110	16110	16110	0
427	20240906	124100	520548420	16110	16110	16110	16110	2
428	20240906	124000	520516200	16110	16110	16110	16110	0
429	20240906	123900	520516200	16110	16110	16110	16110	0
430	20240906	123800	520516200	16110	16110	16110	16110	100
431	20240906	123700	518905200	16100	16100	16100	16100	0
432	20240906	123600	518905200	16100	16100	16100	16100	0
433	20240906	123500	518905200	16100	16100	16100	16100	0
434	20240906	123400	518905200	16100	16100	16100	16100	0
435	20240906	123300	518905200	16100	16100	16100	16100	0
436	20240906	123200	518905200	16100	16100	16100	16100	0
437	20240906	123100	518905200	16100	16100	16100	16100	0
438	20240906	123000	518905200	16100	16100	16100	16100	0
439	20240906	122900	518905200	16100	16100	16100	16100	0
440	20240906	122800	518905200	16100	16100	16100	16100	0
441	20240906	122700	518905200	16100	16100	16100	16100	0
442	20240906	122600	518905200	16100	16100	16100	16100	50
443	20240906	122500	518100200	16100	16100	16100	16100	5
444	20240906	122400	518019700	16060	16060	16060	16060	0
445	20240906	122300	518019700	16060	16060	16060	16060	0
446	20240906	122200	518019700	16060	16060	16060	16060	0
447	20240906	122100	518019700	16060	16060	16060	16060	0
448	20240906	122000	518019700	16060	16060	16060	16060	0
449	20240906	121900	518019700	16060	16050	16060	16050	830
450	20240906	121800	504694240	16060	16060	16060	16060	0
451	20240906	121700	504694240	16060	16060	16060	16060	3
452	20240906	121600	504646060	16050	16050	16050	16050	0
453	20240906	121500	504646060	16050	16050	16050	16050	0
454	20240906	121400	504646060	16050	16050	16050	16050	10
455	20240906	121300	504485560	16060	16060	16060	16060	1
456	20240906	121200	504469500	16060	16070	16070	16060	200
457	20240906	121100	501257390	16060	16060	16060	16060	0
458	20240906	121000	501257390	16060	16060	16060	16060	1
459	20240906	120900	501241330	16060	16060	16060	16060	0
460	20240906	120800	501241330	16060	16060	16060	16060	0
461	20240906	120700	501241330	16060	16060	16060	16060	0
462	20240906	120600	501241330	16060	16060	16060	16060	0
463	20240906	120500	501241330	16060	16060	16060	16060	0
464	20240906	120400	501241330	16060	16060	16060	16060	0
465	20240906	120300	501241330	16060	16060	16060	16060	36
466	20240906	120200	500663170	16050	16050	16050	16050	0
467	20240906	120100	500663170	16050	16050	16050	16050	0
468	20240906	120000	500663170	16050	16050	16050	16050	0
469	20240906	115900	500663170	16050	16050	16050	16050	0
470	20240906	115800	500663170	16050	16050	16050	16050	0
471	20240906	115700	500663170	16050	16050	16050	16050	0
472	20240906	115600	500663170	16050	16050	16050	16050	100
473	20240906	115500	499058170	16050	16050	16050	16050	1
474	20240906	115400	499042120	16050	16060	16060	16050	78
475	20240906	115300	497790110	16070	16070	16070	16070	0
476	20240906	115200	497790110	16070	16070	16070	16070	0
477	20240906	115100	497790110	16070	16070	16070	16070	0
478	20240906	115000	497790110	16070	16070	16070	16070	0
479	20240906	114900	497790110	16070	16070	16070	16070	0
480	20240906	114800	497790110	16070	16070	16070	16070	0
481	20240906	114700	497790110	16070	16070	16070	16070	0
482	20240906	114600	497790110	16070	16070	16070	16070	0
483	20240906	114500	497790110	16070	16070	16070	16070	0
484	20240906	114400	497790110	16070	16070	16070	16070	0
485	20240906	114300	497790110	16070	16070	16070	16070	361
486	20240906	114200	491988840	16060	16060	16060	16060	0
487	20240906	114100	491988840	16060	16060	16060	16060	15
488	20240906	114000	491747940	16060	16060	16060	16060	10
489	20240906	113900	491587340	16060	16060	16060	16060	0
490	20240906	113800	491587340	16060	16060	16060	16060	0
491	20240906	113700	491587340	16060	16060	16060	16060	5
492	20240906	113600	491507040	16060	16060	16060	16060	0
493	20240906	113500	491507040	16060	16060	16060	16060	102
494	20240906	113400	489868920	16090	16090	16090	16090	0
495	20240906	113300	489868920	16090	16090	16090	16090	0
496	20240906	113200	489868920	16090	16090	16090	16090	0
497	20240906	113100	489868920	16090	16090	16090	16090	0
498	20240906	113000	489868920	16090	16090	16090	16090	0
499	20240906	112900	489868920	16090	16090	16090	16090	0
500	20240906	112800	489868920	16090	16090	16090	16090	0
501	20240906	112700	489868920	16090	16090	16090	16090	1
502	20240906	112600	489852830	16050	16050	16050	16050	0
503	20240906	112500	489852830	16050	16050	16050	16050	0
504	20240906	112400	489852830	16050	16050	16050	16050	55
505	20240906	112300	488970080	16050	16050	16050	16050	0
506	20240906	112200	488970080	16050	16050	16050	16050	54
507	20240906	112100	488103380	15980	15980	15980	15980	0
508	20240906	112000	488103380	15980	15980	15980	15980	0
509	20240906	111900	488103380	15980	15980	15980	15980	0
510	20240906	111800	488103380	15980	15970	15980	15970	709
511	20240906	111700	476777880	15970	15970	15970	15970	4
512	20240906	111600	476714000	15980	16050	16050	15980	1116
513	20240906	111500	458824090	16060	16060	16060	16060	0
514	20240906	111400	458824090	16060	16060	16060	16060	1
515	20240906	111300	458808030	16060	16080	16080	16060	376
516	20240906	111200	452766390	16100	16120	16120	16100	605
517	20240906	111100	443020760	16140	16150	16150	16140	4
518	20240906	111000	442956170	16170	16170	16170	16170	0
519	20240906	110900	442956170	16170	16170	16170	16170	0
520	20240906	110800	442956170	16170	16170	16170	16170	0
521	20240906	110700	442956170	16170	16170	16170	16170	0
522	20240906	110600	442956170	16170	16170	16170	16170	1
523	20240906	110500	442940000	16100	16090	16100	16090	55
524	20240906	110400	442055000	16100	16100	16100	16100	140
525	20240906	110300	439801000	16100	16070	16100	16070	700
526	20240906	110200	428539660	16060	16060	16060	16060	0
527	20240906	110100	428539660	16060	16060	16060	16060	1
528	20240906	110000	428523600	16070	16070	16070	16070	0
529	20240906	105900	428523600	16070	16070	16070	16070	0
530	20240906	105800	428523600	16070	16070	16070	16070	0
531	20240906	105700	428523600	16070	16070	16070	16070	0
532	20240906	105600	428523600	16070	16070	16070	16070	6
533	20240906	105500	428427180	16060	16060	16070	16060	156
534	20240906	105400	425920810	16060	16060	16060	16060	4
535	20240906	105300	425856570	16060	16060	16060	16060	19
536	20240906	105200	425551430	16060	16060	16060	16060	10
537	20240906	105100	425390830	16060	16060	16060	16060	50
538	20240906	105000	424587830	16070	16070	16070	16070	0
539	20240906	104900	424587830	16070	16070	16070	16070	0
540	20240906	104800	424587830	16070	16070	16070	16070	0
541	20240906	104700	424587830	16070	16070	16070	16070	0
542	20240906	104600	424587830	16070	16070	16070	16070	0
543	20240906	104500	424587830	16070	16070	16070	16070	3
544	20240906	104400	424539620	16070	16070	16070	16070	2
545	20240906	104300	424507480	16070	16070	16070	16070	0
546	20240906	104200	424507480	16070	16070	16070	16070	127
547	20240906	104100	422466590	16070	16060	16070	16060	332
548	20240906	104000	417134080	16060	16060	16060	16060	0
549	20240906	103900	417134080	16060	16060	16060	16060	0
550	20240906	103800	417134080	16060	16060	16060	16060	0
551	20240906	103700	417134080	16060	16060	16060	16060	2
552	20240906	103600	417101960	16060	16150	16150	16060	1040
553	20240906	103500	400348180	16160	16160	16160	16160	5
554	20240906	103400	400267380	16160	16160	16160	16160	0
555	20240906	103300	400267380	16160	16160	16160	16160	15
556	20240906	103200	400024980	16160	16160	16160	16160	0
557	20240906	103100	400024980	16160	16160	16160	16160	0
558	20240906	103000	400024980	16160	16160	16160	16160	30
559	20240906	102900	399540180	16090	16090	16090	16090	0
560	20240906	102800	399540180	16090	16090	16090	16090	0
561	20240906	102700	399540180	16090	16090	16090	16090	0
562	20240906	102600	399540180	16090	16090	16090	16090	0
563	20240906	102500	399540180	16090	16160	16160	16090	11
564	20240906	102400	399363120	16080	16080	16080	16080	0
565	20240906	102300	399363120	16080	16020	16120	16020	989
566	20240906	102200	383451260	16000	16000	16000	16000	0
567	20240906	102100	383451260	16000	16000	16000	16000	544
568	20240906	102000	374747260	15990	16040	16040	15990	1108
569	20240906	101900	356986510	16040	16020	16040	16020	33
570	20240906	101800	356457290	16010	16020	16020	16010	10
571	20240906	101700	356297130	16010	16010	16010	16010	0
572	20240906	101600	356297130	16010	16010	16010	16010	108
573	20240906	101500	354568050	15990	15990	15990	15990	0
574	20240906	101400	354568050	15990	15990	15990	15990	337
575	20240906	101300	349179420	15990	15980	15990	15980	18
576	20240906	101200	348891750	15990	15990	15990	15990	72
577	20240906	101100	347740470	15960	15990	15990	15960	65
578	20240906	101000	346702530	15990	15990	15990	15990	150
579	20240906	100900	344304030	15990	15990	15990	15990	36
580	20240906	100800	343728390	15990	15990	15990	15990	3
581	20240906	100700	343680420	16000	16010	16010	15990	217
582	20240906	100600	340208430	16020	16070	16070	16020	966
583	20240906	100500	324705860	16080	16080	16080	16080	48
584	20240906	100400	323934020	16090	16090	16090	16090	6
585	20240906	100300	323837480	16080	16090	16090	16080	7
586	20240906	100200	323724860	16100	16100	16100	16100	16
587	20240906	100100	323467260	16110	16110	16110	16110	7
588	20240906	100000	323354490	16080	16110	16110	16080	62
589	20240906	095900	322356850	16110	16120	16120	16110	13
590	20240906	095800	322147360	16120	16120	16120	16120	0
591	20240906	095700	322147360	16120	16120	16120	16120	6
592	20240906	095600	322050640	16120	16120	16120	16120	6
593	20240906	095500	321953920	16120	16120	16120	16120	0
594	20240906	095400	321953920	16120	16130	16130	16120	30
595	20240906	095300	321470260	16100	16100	16100	16100	0
596	20240906	095200	321470260	16100	16100	16100	16100	0
597	20240906	095100	321470260	16100	16090	16100	16090	393
598	20240906	095000	315143960	16080	16070	16080	16060	231
599	20240906	094900	311430950	16070	16070	16070	16070	13
600	20240906	094800	311222040	16070	16070	16070	16070	1
601	20240906	094700	311205970	16070	16030	16070	16030	121
602	20240906	094600	309261950	16030	15990	16030	15990	4
603	20240906	094500	309197870	15980	15980	15980	15980	252
604	20240906	094400	305170910	15980	15920	15980	15920	87
605	20240906	094300	303780810	15910	15860	15910	15850	41
606	20240906	094200	303130560	16000	16000	16000	16000	88
607	20240906	094100	301722560	16020	16030	16030	16020	4
608	20240906	094000	301658470	16050	16050	16050	16050	0
609	20240906	093900	301658470	16050	15990	16050	15250	4404
610	20240906	093800	232153100	16020	16010	16020	16010	201
611	20240906	093700	228933920	15970	15950	15970	15950	412
612	20240906	093600	222357500	15940	15930	15950	15920	996
613	20240906	093500	206479710	15940	16010	16010	15940	1381
614	20240906	093400	184396740	16000	16030	16030	16000	954
615	20240906	093300	169128890	16020	16020	16020	16010	420
616	20240906	093200	162403050	16030	16030	16030	16030	0
617	20240906	093100	162403050	16030	16010	16030	16010	874
618	20240906	093000	148402530	16010	16090	16090	16010	1982
619	20240906	092900	116633410	16080	16090	16090	16080	237
620	20240906	092800	112821090	16090	16100	16100	16090	55
621	20240906	092700	111935940	16100	16110	16110	16090	897
622	20240906	092600	97494260	16110	16130	16130	16110	222
623	20240906	092500	93916060	16120	16120	16120	16120	0
624	20240906	092400	93916060	16120	16120	16120	16120	14
625	20240906	092300	93690380	16120	16190	16190	16120	1723
626	20240906	092200	65840110	16190	16240	16240	16190	519
627	20240906	092100	57415560	16250	16250	16250	16250	16
628	20240906	092000	57155560	16250	16280	16280	16250	282
629	20240906	091900	52569910	16280	16280	16280	16280	10
630	20240906	091800	52407110	16290	16300	16300	16290	136
631	20240906	091700	50190320	16310	16340	16340	16310	179
632	20240906	091600	47270170	16350	16350	16350	16350	6
633	20240906	091500	47172070	16350	16350	16350	16350	3
634	20240906	091400	47123020	16350	16380	16380	16350	103
635	20240906	091300	45438480	16440	16440	16440	16440	0
636	20240906	091200	45438480	16440	16440	16440	16440	0
637	20240906	091100	45438480	16440	16440	16440	16440	0
638	20240906	091000	45438480	16440	16440	16440	16440	0
639	20240906	090900	45438480	16440	16410	16440	16400	308
640	20240906	090800	40382710	16450	16450	16450	16450	0
641	20240906	090700	40382710	16450	16450	16450	16450	0
642	20240906	090600	40382710	16450	16450	16450	16450	59
643	20240906	090500	39412160	16470	16470	16470	16470	0
644	20240906	090400	39412160	16470	16470	16470	16470	1
645	20240906	090300	39395690	16300	16300	16300	16300	0
646	20240906	090200	39395690	16300	16300	16300	16300	0
647	20240906	090100	39395690	16300	16300	16300	16300	0
648	20240906	090000	39395690	16300	16300	16350	16300	2416