KissMeData/200880/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	203100	2379815050	13600	13600	13600	13600	39601
3	20240912	203000	2379815050	13600	13600	13600	13600	0
4	20240912	202900	2379815050	13600	13600	13600	13600	0
5	20240912	202800	2379815050	13600	13600	13600	13600	0
6	20240912	202700	2379815050	13600	13600	13600	13600	0
7	20240912	202600	2379815050	13600	13600	13600	13600	0
8	20240912	202500	2379815050	13600	13600	13600	13600	0
9	20240912	202400	2379815050	13600	13600	13600	13600	0
10	20240912	202300	2379815050	13600	13600	13600	13600	0
11	20240912	202200	2379815050	13600	13600	13600	13600	0
12	20240912	202100	2379815050	13600	13600	13600	13600	0
13	20240912	202000	2379815050	13600	13600	13600	13600	0
14	20240912	201900	2379815050	13600	13600	13600	13600	0
15	20240912	201800	2379815050	13600	13600	13600	13600	0
16	20240912	201700	2379815050	13600	13600	13600	13600	0
17	20240912	201600	2379815050	13600	13600	13600	13600	0
18	20240912	201500	2379815050	13600	13600	13600	13600	0
19	20240912	201400	2379815050	13600	13600	13600	13600	0
20	20240912	201300	2379815050	13600	13600	13600	13600	0
21	20240912	201200	2379815050	13600	13600	13600	13600	0
22	20240912	201100	2379815050	13600	13600	13600	13600	0
23	20240912	201000	2379815050	13600	13600	13600	13600	0
24	20240912	200900	2379815050	13600	13600	13600	13600	0
25	20240912	200800	2379815050	13600	13600	13600	13600	0
26	20240912	200700	2379815050	13600	13600	13600	13600	0
27	20240912	200600	2379815050	13600	13600	13600	13600	0
28	20240912	200500	2379815050	13600	13600	13600	13600	0
29	20240912	200400	2379815050	13600	13600	13600	13600	0
30	20240912	200300	2379815050	13600	13600	13600	13600	0
31	20240912	200200	2379815050	13600	13600	13600	13600	0
32	20240912	200100	2379815050	13600	13600	13600	13600	39601
33	20240912	200000	2379815050	13600	13600	13600	13600	0
34	20240912	195900	2379815050	13600	13600	13600	13600	0
35	20240912	195800	2379815050	13600	13600	13600	13600	0
36	20240912	195700	2379815050	13600	13600	13600	13600	0
37	20240912	195600	2379815050	13600	13600	13600	13600	0
38	20240912	195500	2379815050	13600	13600	13600	13600	0
39	20240912	195400	2379815050	13600	13600	13600	13600	0
40	20240912	195300	2379815050	13600	13600	13600	13600	0
41	20240912	195200	2379815050	13600	13600	13600	13600	0
42	20240912	195100	2379815050	13600	13600	13600	13600	0
43	20240912	195000	2379815050	13600	13600	13600	13600	0
44	20240912	194900	2379815050	13600	13600	13600	13600	0
45	20240912	194800	2379815050	13600	13600	13600	13600	0
46	20240912	194700	2379815050	13600	13600	13600	13600	0
47	20240912	194600	2379815050	13600	13600	13600	13600	0
48	20240912	194500	2379815050	13600	13600	13600	13600	0
49	20240912	194400	2379815050	13600	13600	13600	13600	0
50	20240912	194300	2379815050	13600	13600	13600	13600	0
51	20240912	194200	2379815050	13600	13600	13600	13600	0
52	20240912	194100	2379815050	13600	13600	13600	13600	0
53	20240912	194000	2379815050	13600	13600	13600	13600	0
54	20240912	193900	2379815050	13600	13600	13600	13600	0
55	20240912	193800	2379815050	13600	13600	13600	13600	0
56	20240912	193700	2379815050	13600	13600	13600	13600	0
57	20240912	193600	2379815050	13600	13600	13600	13600	0
58	20240912	193500	2379815050	13600	13600	13600	13600	0
59	20240912	193400	2379815050	13600	13600	13600	13600	0
60	20240912	193300	2379815050	13600	13600	13600	13600	0
61	20240912	193200	2379815050	13600	13600	13600	13600	0
62	20240912	193100	2379815050	13600	13600	13600	13600	39601
63	20240912	193000	2379815050	13600	13600	13600	13600	0
64	20240912	192900	2379815050	13600	13600	13600	13600	0
65	20240912	192800	2379815050	13600	13600	13600	13600	0
66	20240912	192700	2379815050	13600	13600	13600	13600	0
67	20240912	192600	2379815050	13600	13600	13600	13600	0
68	20240912	192500	2379815050	13600	13600	13600	13600	0
69	20240912	192400	2379815050	13600	13600	13600	13600	0
70	20240912	192300	2379815050	13600	13600	13600	13600	0
71	20240912	192200	2379815050	13600	13600	13600	13600	0
72	20240912	192100	2379815050	13600	13600	13600	13600	0
73	20240912	192000	2379815050	13600	13600	13600	13600	0
74	20240912	191900	2379815050	13600	13600	13600	13600	0
75	20240912	191800	2379815050	13600	13600	13600	13600	0
76	20240912	191700	2379815050	13600	13600	13600	13600	0
77	20240912	191600	2379815050	13600	13600	13600	13600	0
78	20240912	191500	2379815050	13600	13600	13600	13600	0
79	20240912	191400	2379815050	13600	13600	13600	13600	0
80	20240912	191300	2379815050	13600	13600	13600	13600	0
81	20240912	191200	2379815050	13600	13600	13600	13600	0
82	20240912	191100	2379815050	13600	13600	13600	13600	0
83	20240912	191000	2379815050	13600	13600	13600	13600	0
84	20240912	190900	2379815050	13600	13600	13600	13600	0
85	20240912	190800	2379815050	13600	13600	13600	13600	0
86	20240912	190700	2379815050	13600	13600	13600	13600	0
87	20240912	190600	2379815050	13600	13600	13600	13600	0
88	20240912	190500	2379815050	13600	13600	13600	13600	0
89	20240912	190400	2379815050	13600	13600	13600	13600	0
90	20240912	190300	2379815050	13600	13600	13600	13600	0
91	20240912	190200	2379815050	13600	13600	13600	13600	0
92	20240912	190100	2379815050	13600	13600	13600	13600	39601
93	20240912	190000	2379815050	13600	13600	13600	13600	0
94	20240912	185900	2379815050	13600	13600	13600	13600	0
95	20240912	185800	2379815050	13600	13600	13600	13600	0
96	20240912	185700	2379815050	13600	13600	13600	13600	0
97	20240912	185600	2379815050	13600	13600	13600	13600	0
98	20240912	185500	2379815050	13600	13600	13600	13600	0
99	20240912	185400	2379815050	13600	13600	13600	13600	0
100	20240912	185300	2379815050	13600	13600	13600	13600	0
101	20240912	185200	2379815050	13600	13600	13600	13600	0
102	20240912	185100	2379815050	13600	13600	13600	13600	0
103	20240912	185000	2379815050	13600	13600	13600	13600	0
104	20240912	184900	2379815050	13600	13600	13600	13600	0
105	20240912	184800	2379815050	13600	13600	13600	13600	0
106	20240912	184700	2379815050	13600	13600	13600	13600	0
107	20240912	184600	2379815050	13600	13600	13600	13600	0
108	20240912	184500	2379815050	13600	13600	13600	13600	0
109	20240912	184400	2379815050	13600	13600	13600	13600	0
110	20240912	184300	2379815050	13600	13600	13600	13600	0
111	20240912	184200	2379815050	13600	13600	13600	13600	0
112	20240912	184100	2379815050	13600	13600	13600	13600	0
113	20240912	184000	2379815050	13600	13600	13600	13600	0
114	20240912	183900	2379815050	13600	13600	13600	13600	0
115	20240912	183800	2379815050	13600	13600	13600	13600	0
116	20240912	183700	2379815050	13600	13600	13600	13600	0
117	20240912	183600	2379815050	13600	13600	13600	13600	0
118	20240912	183500	2379815050	13600	13600	13600	13600	0
119	20240912	183400	2379815050	13600	13600	13600	13600	0
120	20240912	183300	2379815050	13600	13600	13600	13600	0
121	20240912	183200	2379815050	13600	13600	13600	13600	0
122	20240912	183100	2379815050	13600	13600	13600	13600	39601
123	20240912	183000	2379815050	13600	13600	13600	13600	0
124	20240912	182900	2379815050	13600	13600	13600	13600	0
125	20240912	182800	2379815050	13600	13600	13600	13600	0
126	20240912	182700	2379815050	13600	13600	13600	13600	0
127	20240912	182600	2379815050	13600	13600	13600	13600	0
128	20240912	182500	2379815050	13600	13600	13600	13600	0
129	20240912	182400	2379815050	13600	13600	13600	13600	0
130	20240912	182300	2379815050	13600	13600	13600	13600	0
131	20240912	182200	2379815050	13600	13600	13600	13600	0
132	20240912	182100	2379815050	13600	13600	13600	13600	0
133	20240912	182000	2379815050	13600	13600	13600	13600	0
134	20240912	181900	2379815050	13600	13600	13600	13600	0
135	20240912	181800	2379815050	13600	13600	13600	13600	0
136	20240912	181700	2379815050	13600	13600	13600	13600	0
137	20240912	181600	2379815050	13600	13600	13600	13600	0
138	20240912	181500	2379815050	13600	13600	13600	13600	0
139	20240912	181400	2379815050	13600	13600	13600	13600	0
140	20240912	181300	2379815050	13600	13600	13600	13600	0
141	20240912	181200	2379815050	13600	13600	13600	13600	0
142	20240912	181100	2379815050	13600	13600	13600	13600	0
143	20240912	181000	2379815050	13600	13600	13600	13600	0
144	20240912	180900	2379815050	13600	13600	13600	13600	0
145	20240912	180800	2379815050	13600	13600	13600	13600	0
146	20240912	180700	2379815050	13600	13600	13600	13600	0
147	20240912	180600	2379815050	13600	13600	13600	13600	0
148	20240912	180500	2379815050	13600	13600	13600	13600	0
149	20240912	180400	2379815050	13600	13600	13600	13600	0
150	20240912	180300	2379815050	13600	13600	13600	13600	0
151	20240912	180200	2379815050	13600	13600	13600	13600	0
152	20240912	180100	2379815050	13600	13600	13600	13600	39601
153	20240912	180000	2379815050	13600	13600	13600	13600	0
154	20240912	175900	2379815050	13600	13600	13600	13600	0
155	20240912	175800	2379815050	13600	13600	13600	13600	0
156	20240912	175700	2379815050	13600	13600	13600	13600	0
157	20240912	175600	2379815050	13600	13600	13600	13600	0
158	20240912	175500	2379815050	13600	13600	13600	13600	0
159	20240912	175400	2379815050	13600	13600	13600	13600	0
160	20240912	175300	2379815050	13600	13600	13600	13600	0
161	20240912	175200	2379815050	13600	13600	13600	13600	0
162	20240912	175100	2379815050	13600	13600	13600	13600	0
163	20240912	175000	2379815050	13600	13600	13600	13600	0
164	20240912	174900	2379815050	13600	13600	13600	13600	0
165	20240912	174800	2379815050	13600	13600	13600	13600	0
166	20240912	174700	2379815050	13600	13600	13600	13600	0
167	20240912	174600	2379815050	13600	13600	13600	13600	0
168	20240912	174500	2379815050	13600	13600	13600	13600	0
169	20240912	174400	2379815050	13600	13600	13600	13600	0
170	20240912	174300	2379815050	13600	13600	13600	13600	0
171	20240912	174200	2379815050	13600	13600	13600	13600	0
172	20240912	174100	2379815050	13600	13600	13600	13600	0
173	20240912	174000	2379815050	13600	13600	13600	13600	0
174	20240912	173900	2379815050	13600	13600	13600	13600	0
175	20240912	173800	2379815050	13600	13600	13600	13600	0
176	20240912	173700	2379815050	13600	13600	13600	13600	0
177	20240912	173600	2379815050	13600	13600	13600	13600	0
178	20240912	173500	2379815050	13600	13600	13600	13600	0
179	20240912	173400	2379815050	13600	13600	13600	13600	0
180	20240912	173300	2379815050	13600	13600	13600	13600	0
181	20240912	173200	2379815050	13600	13600	13600	13600	0
182	20240912	173100	2379815050	13600	13600	13600	13600	39601
183	20240912	173000	2379815050	13600	13600	13600	13600	0
184	20240912	172900	2379815050	13600	13600	13600	13600	0
185	20240912	172800	2379815050	13600	13600	13600	13600	0
186	20240912	172700	2379815050	13600	13600	13600	13600	0
187	20240912	172600	2379815050	13600	13600	13600	13600	0
188	20240912	172500	2379815050	13600	13600	13600	13600	0
189	20240912	172400	2379815050	13600	13600	13600	13600	0
190	20240912	172300	2379815050	13600	13600	13600	13600	0
191	20240912	172200	2379815050	13600	13600	13600	13600	0
192	20240912	172100	2379815050	13600	13600	13600	13600	0
193	20240912	172000	2379815050	13600	13600	13600	13600	0
194	20240912	171900	2379815050	13600	13600	13600	13600	0
195	20240912	171800	2379815050	13600	13600	13600	13600	0
196	20240912	171700	2379815050	13600	13600	13600	13600	0
197	20240912	171600	2379815050	13600	13600	13600	13600	0
198	20240912	171500	2379815050	13600	13600	13600	13600	0
199	20240912	171400	2379815050	13600	13600	13600	13600	0
200	20240912	171300	2379815050	13600	13600	13600	13600	0
201	20240912	171200	2379815050	13600	13600	13600	13600	0
202	20240912	171100	2379815050	13600	13600	13600	13600	0
203	20240912	171000	2379815050	13600	13600	13600	13600	0
204	20240912	170900	2379815050	13600	13600	13600	13600	0
205	20240912	170800	2379815050	13600	13600	13600	13600	0
206	20240912	170700	2379815050	13600	13600	13600	13600	0
207	20240912	170600	2379815050	13600	13600	13600	13600	0
208	20240912	170500	2379815050	13600	13600	13600	13600	0
209	20240912	170400	2379815050	13600	13600	13600	13600	0
210	20240912	170300	2379815050	13600	13600	13600	13600	0
211	20240912	170200	2379815050	13600	13600	13600	13600	0
212	20240912	170100	2379815050	13600	13600	13600	13600	39601
213	20240912	170000	2379815050	13600	13600	13600	13600	0
214	20240912	165900	2379815050	13600	13600	13600	13600	0
215	20240912	165800	2379815050	13600	13600	13600	13600	0
216	20240912	165700	2379815050	13600	13600	13600	13600	0
217	20240912	165600	2379815050	13600	13600	13600	13600	0
218	20240912	165500	2379815050	13600	13600	13600	13600	0
219	20240912	165400	2379815050	13600	13600	13600	13600	0
220	20240912	165300	2379815050	13600	13600	13600	13600	0
221	20240912	165200	2379815050	13600	13600	13600	13600	0
222	20240912	165100	2379815050	13600	13600	13600	13600	0
223	20240912	165000	2379815050	13600	13600	13600	13600	0
224	20240912	164900	2379815050	13600	13600	13600	13600	0
225	20240912	164800	2379815050	13600	13600	13600	13600	0
226	20240912	164700	2379815050	13600	13600	13600	13600	0
227	20240912	164600	2379815050	13600	13600	13600	13600	0
228	20240912	164500	2379815050	13600	13600	13600	13600	0
229	20240912	164400	2379815050	13600	13600	13600	13600	0
230	20240912	164300	2379815050	13600	13600	13600	13600	0
231	20240912	164200	2379815050	13600	13600	13600	13600	0
232	20240912	164100	2379815050	13600	13600	13600	13600	0
233	20240912	164000	2379815050	13600	13600	13600	13600	0
234	20240912	163900	2379815050	13600	13600	13600	13600	0
235	20240912	163800	2379815050	13600	13600	13600	13600	0
236	20240912	163700	2379815050	13600	13600	13600	13600	0
237	20240912	163600	2379815050	13600	13600	13600	13600	0
238	20240912	163500	2379815050	13600	13600	13600	13600	0
239	20240912	163400	2379815050	13600	13600	13600	13600	0
240	20240912	163300	2379815050	13600	13600	13600	13600	0
241	20240912	163200	2379815050	13600	13600	13600	13600	0
242	20240912	163100	2379815050	13600	13600	13600	13600	39601
243	20240912	163000	2379815050	13600	13600	13600	13600	0
244	20240912	162900	2379815050	13600	13600	13600	13600	0
245	20240912	162800	2379815050	13600	13600	13600	13600	0
246	20240912	162700	2379815050	13600	13600	13600	13600	0
247	20240912	162600	2379815050	13600	13600	13600	13600	0
248	20240912	162500	2379815050	13600	13600	13600	13600	0
249	20240912	162400	2379815050	13600	13600	13600	13600	0
250	20240912	162300	2379815050	13600	13600	13600	13600	0
251	20240912	162200	2379815050	13600	13600	13600	13600	0
252	20240912	162100	2379815050	13600	13600	13600	13600	0
253	20240912	162000	2379815050	13600	13600	13600	13600	0
254	20240912	161900	2379815050	13600	13600	13600	13600	0
255	20240912	161800	2379815050	13600	13600	13600	13600	0
256	20240912	161700	2379815050	13600	13600	13600	13600	0
257	20240912	161600	2379815050	13600	13600	13600	13600	0
258	20240912	161500	2379815050	13600	13600	13600	13600	0
259	20240912	161400	2379815050	13600	13600	13600	13600	0
260	20240912	161300	2379815050	13600	13600	13600	13600	0
261	20240912	161200	2379815050	13600	13600	13600	13600	0
262	20240912	161100	2379815050	13600	13600	13600	13600	0
263	20240912	161000	2379815050	13600	13600	13600	13600	0
264	20240912	160900	2379815050	13600	13600	13600	13600	0
265	20240912	160800	2379815050	13600	13600	13600	13600	0
266	20240912	160700	2379815050	13600	13600	13600	13600	0
267	20240912	160600	2379815050	13600	13600	13600	13600	0
268	20240912	160500	2379815050	13600	13600	13600	13600	0
269	20240912	160400	2379815050	13600	13600	13600	13600	0
270	20240912	160300	2379815050	13600	13600	13600	13600	0
271	20240912	160200	2379815050	13600	13600	13600	13600	0
272	20240912	160100	2379815050	13600	13600	13600	13600	39601
273	20240912	160000	2379815050	13600	13600	13600	13600	0
274	20240912	155900	2379815050	13600	13600	13600	13600	0
275	20240912	155800	2379815050	13600	13600	13600	13600	0
276	20240912	155700	2379815050	13600	13600	13600	13600	0
277	20240912	155600	2379815050	13600	13600	13600	13600	0
278	20240912	155500	2379815050	13600	13600	13600	13600	0
279	20240912	155400	2379815050	13600	13600	13600	13600	0
280	20240912	155300	2379815050	13600	13600	13600	13600	0
281	20240912	155200	2379815050	13600	13600	13600	13600	0
282	20240912	155100	2379815050	13600	13600	13600	13600	0
283	20240912	155000	2379815050	13600	13600	13600	13600	0
284	20240912	154900	2379815050	13600	13600	13600	13600	0
285	20240912	154800	2379815050	13600	13600	13600	13600	0
286	20240912	154700	2379815050	13600	13600	13600	13600	0
287	20240912	154600	2379815050	13600	13600	13600	13600	0
288	20240912	154500	2379815050	13600	13600	13600	13600	0
289	20240912	154400	2379815050	13600	13600	13600	13600	0
290	20240912	154300	2379815050	13600	13600	13600	13600	0
291	20240912	154200	2379815050	13600	13600	13600	13600	0
292	20240912	154100	2379815050	13600	13600	13600	13600	0
293	20240912	154000	2379815050	13600	13600	13600	13600	0
294	20240912	153900	2379815050	13600	13600	13600	13600	0
295	20240912	153800	2379815050	13600	13600	13600	13600	0
296	20240912	153700	2379815050	13600	13600	13600	13600	0
297	20240912	153600	2379815050	13600	13600	13600	13600	0
298	20240912	153500	2379815050	13600	13600	13600	13600	0
299	20240912	153400	2379815050	13600	13600	13600	13600	0
300	20240912	153300	2379815050	13600	13600	13600	13600	0
301	20240912	153200	2379815050	13600	13600	13600	13600	0
302	20240912	153100	2379815050	13600	13600	13600	13600	39601
303	20240912	153000	2379815050	13600	13600	13600	13600	39601
304	20240912	152900	1841241450	13270	13270	13270	13270	0
305	20240912	152800	1841241450	13270	13270	13270	13270	0
306	20240912	152700	1841241450	13270	13270	13270	13270	0
307	20240912	152600	1841241450	13270	13270	13270	13270	0
308	20240912	152500	1841241450	13270	13270	13270	13270	0
309	20240912	152400	1841241450	13270	13270	13270	13270	0
310	20240912	152300	1841241450	13270	13270	13270	13270	0
311	20240912	152200	1841241450	13270	13270	13270	13270	0
312	20240912	152100	1841241450	13270	13270	13270	13270	0
313	20240912	152000	1841241450	13270	13270	13270	13270	0
314	20240912	151900	1841241450	13270	13230	13270	13230	2072
315	20240912	151800	1813785240	13230	13250	13250	13230	791
316	20240912	151700	1803312900	13250	13260	13260	13250	29
317	20240912	151600	1802928630	13240	13220	13260	13220	1975
318	20240912	151500	1776764970	13210	13210	13210	13210	108
319	20240912	151400	1775338290	13220	13220	13220	13220	57
320	20240912	151300	1774584750	13240	13240	13240	13220	60
321	20240912	151200	1773791430	13220	13200	13230	13200	464
322	20240912	151100	1767658400	13160	13210	13220	13150	2438
323	20240912	151000	1735538430	13210	13210	13210	13210	963
324	20240912	150900	1722817200	13220	13230	13240	13220	415
325	20240912	150800	1717328180	13230	13230	13240	13220	1057
326	20240912	150700	1703346440	13230	13230	13240	13220	1070
327	20240912	150600	1689187890	13230	13230	13230	13220	136
328	20240912	150500	1687389650	13230	13210	13230	13200	1358
329	20240912	150400	1669452640	13220	13230	13230	13220	183
330	20240912	150300	1667033100	13230	13210	13230	13210	350
331	20240912	150200	1662406150	13230	13210	13230	13210	665
332	20240912	150100	1653615560	13210	13200	13230	13200	62
333	20240912	150000	1652797010	13230	13210	13230	13210	519
334	20240912	145900	1645940780	13230	13210	13230	13200	1233
335	20240912	145800	1629644370	13210	13200	13210	13200	109
336	20240912	145700	1628205060	13210	13200	13210	13200	32
337	20240912	145600	1627782370	13200	13200	13200	13200	2
338	20240912	145500	1627755970	13190	13190	13200	13190	623
339	20240912	145400	1619537910	13190	13190	13190	13190	52
340	20240912	145300	1618852030	13190	13200	13200	13190	58
341	20240912	145200	1618086460	13200	13200	13200	13200	200
342	20240912	145100	1615446460	13210	13200	13210	13200	152
343	20240912	145000	1613440050	13210	13210	13210	13210	148
344	20240912	144900	1611484970	13210	13190	13210	13190	167
345	20240912	144800	1609279630	13200	13200	13200	13200	0
346	20240912	144700	1609279630	13200	13210	13210	13200	825
347	20240912	144600	1598389360	13210	13220	13220	13210	35
348	20240912	144500	1597926710	13210	13210	13210	13210	40
349	20240912	144400	1597398310	13220	13210	13220	13210	186
350	20240912	144300	1594941220	13190	13190	13210	13190	47
351	20240912	144200	1594321090	13190	13200	13200	13190	270
352	20240912	144100	1590758420	13200	13200	13200	13200	208
353	20240912	144000	1588012820	13190	13200	13200	13190	120
354	20240912	143900	1586429500	13200	13210	13210	13190	884
355	20240912	143800	1574760740	13210	13210	13210	13210	7
356	20240912	143700	1574668270	13220	13220	13220	13200	30
357	20240912	143600	1574272210	13200	13210	13210	13200	29
358	20240912	143500	1573889200	13210	13210	13210	13210	37
359	20240912	143400	1573400430	13210	13200	13210	13200	22
360	20240912	143300	1573109840	13220	13220	13220	13200	670
361	20240912	143200	1564258950	13230	13230	13230	13230	34
362	20240912	143100	1563809130	13240	13250	13250	13240	372
363	20240912	143000	1558880270	13250	13250	13260	13250	253
364	20240912	142900	1555527720	13250	13260	13260	13250	259
365	20240912	142800	1552093440	13260	13260	13270	13250	41
366	20240912	142700	1551549790	13260	13250	13260	13250	117
367	20240912	142600	1549999470	13260	13250	13260	13250	150
368	20240912	142500	1548010860	13240	13220	13250	13220	1114
369	20240912	142400	1533258300	13210	13220	13220	13200	399
370	20240912	142300	1527986830	13230	13230	13230	13230	156
371	20240912	142200	1525922950	13230	13240	13240	13230	123
372	20240912	142100	1524295360	13250	13230	13250	13220	266
373	20240912	142000	1520776180	13250	13230	13250	13230	69
374	20240912	141900	1519863270	13230	13250	13250	13230	37
375	20240912	141800	1519373660	13250	13250	13250	13230	755
376	20240912	141700	1509370100	13250	13270	13270	13250	364
377	20240912	141600	1504541370	13270	13200	13270	13190	2845
378	20240912	141500	1466927830	13200	13200	13210	13180	332
379	20240912	141400	1462546260	13200	13160	13200	13150	5616
380	20240912	141300	1388519710	13160	13130	13160	13130	1770
381	20240912	141200	1365240630	13130	13130	13130	13130	302
382	20240912	141100	1361275370	13130	13130	13140	13130	627
383	20240912	141000	1353039860	13140	13130	13140	13130	105
384	20240912	140900	1351660210	13130	13120	13130	13120	181
385	20240912	140800	1349283790	13120	13120	13120	13120	4
386	20240912	140700	1349231310	13120	13120	13120	13120	0
387	20240912	140600	1349231310	13120	13120	13120	13120	52
388	20240912	140500	1348549070	13120	13120	13120	13120	185
389	20240912	140400	1346121870	13120	13110	13120	13110	614
390	20240912	140300	1338071200	13130	13120	13130	13120	79
391	20240912	140200	1337034150	13120	13130	13130	13120	466
392	20240912	140100	1330920010	13130	13110	13130	13110	1728
393	20240912	140000	1308263900	13100	13100	13100	13100	0
394	20240912	135900	1308263900	13100	13090	13100	13090	98
395	20240912	135800	1306980130	13090	13090	13090	13090	110
396	20240912	135700	1305540230	13080	13080	13080	13080	35
397	20240912	135600	1305082430	13080	13090	13090	13080	304
398	20240912	135500	1301103100	13090	13100	13110	13090	181
399	20240912	135400	1298732410	13080	13080	13100	13080	3478
400	20240912	135300	1253207850	13080	13080	13080	13080	0
401	20240912	135200	1253207850	13080	13080	13080	13080	20
402	20240912	135100	1252946250	13080	13070	13080	13070	25
403	20240912	135000	1252619280	13080	13060	13080	13060	984
404	20240912	134900	1239760450	13050	13050	13050	13050	9
405	20240912	134800	1239643000	13040	13060	13060	13040	44
406	20240912	134700	1239068940	13060	13060	13060	13060	121
407	20240912	134600	1237488680	13040	13060	13060	13040	157
408	20240912	134500	1235438360	13060	13050	13060	13030	34
409	20240912	134400	1234994730	13030	13050	13050	13030	6
410	20240912	134300	1234916510	13050	13030	13050	13030	16
411	20240912	134200	1234708010	13060	13060	13060	13060	0
412	20240912	134100	1234708010	13060	13060	13060	13060	0
413	20240912	134000	1234708010	13060	13030	13060	13030	1810
414	20240912	133900	1211087830	13030	13050	13050	13030	44
415	20240912	133800	1210513670	13030	13030	13030	13030	6
416	20240912	133700	1210435490	13040	13040	13040	13040	0
417	20240912	133600	1210435490	13040	13040	13040	13040	28
418	20240912	133500	1210070370	13040	13020	13040	13020	109
419	20240912	133400	1208649470	13020	13030	13030	13020	13
420	20240912	133300	1208480090	13020	13020	13020	13020	31
421	20240912	133200	1208076470	13020	13020	13020	13020	0
422	20240912	133100	1208076470	13020	13030	13030	13020	168
423	20240912	133000	1205887470	13040	13040	13040	13040	26
424	20240912	132900	1205548430	13050	13030	13050	13030	118
425	20240912	132800	1204009530	13030	13020	13030	13020	15
426	20240912	132700	1203814120	13030	13030	13030	13030	18
427	20240912	132600	1203579580	13030	13050	13050	13030	16
428	20240912	132500	1203370840	13060	13060	13060	13060	39
429	20240912	132400	1202861500	13020	13020	13020	13020	31
430	20240912	132300	1202457880	13020	13020	13020	13020	5
431	20240912	132200	1202392780	13060	13060	13060	13060	1
432	20240912	132100	1202379720	13020	13020	13020	13020	298
433	20240912	132000	1198499760	13020	13020	13020	13020	28
434	20240912	131900	1198135200	13020	13030	13030	13020	690
435	20240912	131800	1189149520	13030	13030	13030	13030	0
436	20240912	131700	1189149520	13030	13030	13030	13030	6
437	20240912	131600	1189071340	13060	13040	13060	13030	456
438	20240912	131500	1183125630	13040	13050	13050	13040	331
439	20240912	131400	1178807410	13050	13050	13050	13050	130
440	20240912	131300	1177110910	13050	13050	13050	13050	0
441	20240912	131200	1177110910	13050	13040	13050	13040	60
442	20240912	131100	1176327950	13040	13050	13050	13040	76
443	20240912	131000	1175336430	13040	13040	13040	13040	3
444	20240912	130900	1175297310	13040	13040	13040	13040	49
445	20240912	130800	1174658350	13050	13050	13050	13050	74
446	20240912	130700	1173692650	13050	13080	13080	13050	4
447	20240912	130600	1173640420	13070	13070	13070	13070	0
448	20240912	130500	1173640420	13070	13070	13070	13070	64
449	20240912	130400	1172803940	13060	13060	13060	13060	2
450	20240912	130300	1172777820	13060	13060	13070	13060	149
451	20240912	130200	1170830510	13050	13050	13050	13050	5
452	20240912	130100	1170765260	13070	13060	13070	13060	309
453	20240912	130000	1166728900	13050	13050	13050	13050	2
454	20240912	125900	1166702800	13050	13050	13070	13050	6
455	20240912	125800	1166624480	13050	13050	13050	13050	2
456	20240912	125700	1166598380	13060	13060	13060	13060	42
457	20240912	125600	1166049860	13060	13060	13060	13060	0
458	20240912	125500	1166049860	13060	13060	13060	13060	102
459	20240912	125400	1164717740	13060	13060	13060	13060	40
460	20240912	125300	1164195340	13030	13020	13050	13020	384
461	20240912	125200	1159188470	13040	13040	13040	13040	0
462	20240912	125100	1159188470	13040	13040	13040	13040	11
463	20240912	125000	1159045030	13020	13020	13020	13020	102
464	20240912	124900	1157716990	13020	13020	13020	13020	2
465	20240912	124800	1157690950	13040	13040	13040	13040	192
466	20240912	124700	1155187270	13040	13040	13040	13040	311
467	20240912	124600	1151131830	13030	13030	13030	13030	24
468	20240912	124500	1150819110	13020	13020	13020	13020	0
469	20240912	124400	1150819110	13020	13030	13030	13020	75
470	20240912	124300	1149841930	13030	13020	13030	13020	137
471	20240912	124200	1148056900	13020	13020	13020	13020	173
472	20240912	124100	1145804440	13000	13000	13000	13000	4
473	20240912	124000	1145752440	13020	13020	13020	13020	35
474	20240912	123900	1145296740	13020	13020	13020	13020	1
475	20240912	123800	1145283720	13020	13020	13020	13000	140
476	20240912	123700	1143460960	13020	13020	13020	13020	64
477	20240912	123600	1142627680	13020	13020	13020	13020	0
478	20240912	123500	1142627680	13020	13020	13020	13000	118
479	20240912	123400	1141091780	13020	13000	13020	13000	44
480	20240912	123300	1140518980	13000	13000	13020	13000	267
481	20240912	123200	1137046800	13020	13020	13020	13020	0
482	20240912	123100	1137046800	13020	13000	13020	13000	39
483	20240912	123000	1136539100	13000	13000	13000	13000	0
484	20240912	122900	1136539100	13000	13020	13020	13000	8
485	20240912	122800	1136434990	13000	13000	13000	13000	0
486	20240912	122700	1136434990	13000	13000	13000	13000	4
487	20240912	122600	1136382990	13000	13000	13000	13000	3
488	20240912	122500	1136343990	13030	13030	13030	13030	0
489	20240912	122400	1136343990	13030	13000	13030	13000	1002
490	20240912	122300	1123287990	13030	12970	13030	12970	82
491	20240912	122200	1122222030	12970	12970	12970	12970	4
492	20240912	122100	1122170150	13000	13000	13000	12970	584
493	20240912	122000	1114584220	13000	13000	13000	13000	0
494	20240912	121900	1114584220	13000	13000	13000	13000	5
495	20240912	121800	1114519220	13000	13000	13000	13000	0
496	20240912	121700	1114519220	13000	13030	13030	13000	1892
497	20240912	121600	1089885610	13030	13020	13030	13020	84
498	20240912	121500	1088791760	13000	13000	13000	13000	75
499	20240912	121400	1087816760	13000	13000	13000	13000	1
500	20240912	121300	1087803760	13020	13000	13020	12990	361
501	20240912	121200	1083111740	13000	13000	13020	13000	64
502	20240912	121100	1082279650	13000	13000	13000	13000	8
503	20240912	121000	1082175650	13020	13020	13020	13020	0
504	20240912	120900	1082175650	13020	13000	13020	12990	98
505	20240912	120800	1080900980	12990	13000	13000	12990	46
506	20240912	120700	1080303240	13000	13000	13000	13000	205
507	20240912	120600	1077638240	13000	13000	13000	13000	52
508	20240912	120500	1076962240	13000	13010	13010	13000	103
509	20240912	120400	1075622250	13010	13010	13010	13010	133
510	20240912	120300	1073891920	13010	13010	13010	13010	4
511	20240912	120200	1073839880	13000	13000	13000	13000	122
512	20240912	120100	1072253880	13000	13000	13000	13000	3
513	20240912	120000	1072214880	13040	13040	13040	13040	26
514	20240912	115900	1071875840	13040	13000	13040	13000	104
515	20240912	115800	1070521390	13000	13000	13000	13000	102
516	20240912	115700	1069195390	13000	13000	13000	13000	22
517	20240912	115600	1068909390	13000	13020	13020	13000	379
518	20240912	115500	1063978120	13030	13010	13030	13010	5
519	20240912	115400	1063913040	13020	13020	13020	13020	158
520	20240912	115300	1061855880	13030	13030	13030	13030	0
521	20240912	115200	1061855880	13030	13040	13040	13020	110
522	20240912	115100	1060421940	13020	13020	13020	13020	0
523	20240912	115000	1060421940	13020	13020	13020	13020	2
524	20240912	114900	1060395900	13040	13020	13040	13020	399
525	20240912	114800	1055198780	13010	13010	13010	13010	33
526	20240912	114700	1054769450	13000	13010	13030	13000	577
527	20240912	114600	1047264920	13010	13010	13010	13010	4
528	20240912	114500	1047212880	13010	13010	13010	13010	0
529	20240912	114400	1047212880	13010	13010	13010	13010	28
530	20240912	114300	1046848600	13010	13010	13010	13010	0
531	20240912	114200	1046848600	13010	13010	13010	13010	94
532	20240912	114100	1045625660	13010	13010	13010	13010	3
533	20240912	114000	1045586630	13010	13010	13010	13010	0
534	20240912	113900	1045586630	13010	13010	13010	13010	2
535	20240912	113800	1045560610	13020	13000	13020	13000	41
536	20240912	113700	1045026870	13000	13000	13000	13000	0
537	20240912	113600	1045026870	13000	13000	13000	13000	3
538	20240912	113500	1044987870	13020	13020	13020	13020	50
539	20240912	113400	1044336870	13020	13000	13020	13000	367
540	20240912	113300	1039565830	13000	13000	13000	13000	21
541	20240912	113200	1039292830	13010	13020	13020	13010	106
542	20240912	113100	1037912870	13030	13030	13030	13030	40
543	20240912	113000	1037391670	13020	13010	13020	13010	84
544	20240912	112900	1036298030	13000	13020	13020	13000	45
545	20240912	112800	1035712710	13000	13020	13020	13000	50
546	20240912	112700	1035061910	13020	13010	13020	13010	16
547	20240912	112600	1034853610	13010	13020	13020	13010	61
548	20240912	112500	1034059600	13000	13010	13010	13000	153
549	20240912	112400	1032070110	13000	13000	13000	13000	4
550	20240912	112300	1032018110	13000	13000	13000	13000	0
551	20240912	112200	1032018110	13000	13000	13000	13000	5
552	20240912	112100	1031953110	13020	13000	13020	13000	7
553	20240912	112000	1031862050	13000	13000	13000	13000	0
554	20240912	111900	1031862050	13000	13000	13000	13000	1
555	20240912	111800	1031849050	13000	13000	13000	13000	119
556	20240912	111700	1030302050	12990	13000	13000	12990	33
557	20240912	111600	1029873370	13000	13000	13000	13000	33
558	20240912	111500	1029444370	13000	13000	13000	13000	92
559	20240912	111400	1028248370	13010	13010	13010	13010	3
560	20240912	111300	1028209340	13000	13020	13020	13000	129
561	20240912	111200	1026531990	13020	13020	13020	13020	0
562	20240912	111100	1026531990	13020	13020	13020	13020	51
563	20240912	111000	1025867970	13020	13030	13030	13020	84
564	20240912	110900	1024773460	13030	13030	13030	13030	30
565	20240912	110800	1024382560	13050	13050	13050	13050	20
566	20240912	110700	1024121560	13050	13050	13050	13050	0
567	20240912	110600	1024121560	13050	13030	13050	13030	113
568	20240912	110500	1022647830	13030	13030	13030	13030	0
569	20240912	110400	1022647830	13030	13030	13030	13030	64
570	20240912	110300	1021813910	13030	13040	13040	13030	20
571	20240912	110200	1021553120	13040	13040	13040	13040	1
572	20240912	110100	1021540080	13050	13050	13050	13050	2
573	20240912	110000	1021513980	13040	13040	13040	13040	29
574	20240912	105900	1021135820	13050	13040	13050	13040	109
575	20240912	105800	1019713870	13050	13050	13050	13050	76
576	20240912	105700	1018722070	13050	13050	13050	13050	1
577	20240912	105600	1018709020	13040	13060	13060	13040	5
578	20240912	105500	1018643760	13060	13060	13060	13060	73
579	20240912	105400	1017690380	13060	13060	13060	13060	500
580	20240912	105300	1011160380	13040	13040	13040	13040	204
581	20240912	105200	1008500220	13040	13060	13060	13040	61
582	20240912	105100	1007703780	13030	13030	13030	13030	0
583	20240912	105000	1007703780	13030	13020	13030	13020	447
584	20240912	104900	1001882490	13010	13000	13010	13000	13
585	20240912	104800	1001713460	13000	13000	13000	13000	500
586	20240912	104700	995213460	13000	13000	13010	13000	1533
587	20240912	104600	975284130	13000	12990	13000	12980	1132
588	20240912	104500	960575760	12980	12980	12980	12980	226
589	20240912	104400	957642280	12980	12980	12980	12980	100
590	20240912	104300	956344280	12980	12980	12980	12980	24
591	20240912	104200	956032760	13000	13000	13000	12980	476
592	20240912	104100	949845260	13000	13000	13000	13000	0
593	20240912	104000	949845260	13000	13020	13020	13000	200
594	20240912	103900	947243410	13020	13030	13030	13020	442
595	20240912	103800	941484830	13030	13010	13030	13010	221
596	20240912	103700	938607640	13010	12990	13010	12990	1100
597	20240912	103600	924316640	12990	13000	13000	12990	27
598	20240912	103500	923965900	13000	13000	13000	13000	20
599	20240912	103400	923705900	13000	13020	13020	13000	1405
600	20240912	103300	905435570	13020	13030	13030	13020	47
601	20240912	103200	904823580	13040	13040	13040	13040	7
602	20240912	103100	904732300	13040	13020	13040	13010	231
603	20240912	103000	901726100	13020	13050	13050	13020	666
604	20240912	102900	893048230	13060	13060	13060	13060	0
605	20240912	102800	893048230	13060	13060	13060	13060	0
606	20240912	102700	893048230	13060	13060	13060	13060	0
607	20240912	102600	893048230	13060	13050	13060	13050	127
608	20240912	102500	891390160	13050	13050	13050	13050	254
609	20240912	102400	888075460	13070	13050	13070	13050	228
610	20240912	102300	885100040	13050	13030	13050	13030	165
611	20240912	102200	882948790	13050	13050	13050	13050	0
612	20240912	102100	882948790	13050	13040	13050	13030	705
613	20240912	102000	873758940	13030	13030	13030	13030	50
614	20240912	101900	873107440	13030	13030	13030	13030	0
615	20240912	101800	873107440	13030	13020	13040	13020	1273
616	20240912	101700	856520170	13030	13030	13030	13030	5
617	20240912	101600	856455020	13040	13040	13040	13040	2
618	20240912	101500	856428940	13010	13020	13020	13010	1765
619	20240912	101400	833463290	13030	13030	13030	13030	319
620	20240912	101300	829306720	13030	13050	13050	13030	78
621	20240912	101200	828289220	13050	13040	13050	13020	1435
622	20240912	101100	809601210	13050	13050	13050	13040	42
623	20240912	101000	809053200	13050	13070	13070	13050	452
624	20240912	100900	803149870	13060	13060	13070	13060	351
625	20240912	100800	798563680	13030	13050	13050	13030	262
626	20240912	100700	795145100	13030	13030	13030	13030	8
627	20240912	100600	795040860	13050	13050	13050	13030	506
628	20240912	100500	788439580	13060	13080	13080	13060	560
629	20240912	100400	781124860	13070	13070	13070	13070	224
630	20240912	100300	778197180	13070	13100	13100	13070	201
631	20240912	100200	775567480	13110	13110	13110	13110	44
632	20240912	100100	774990640	13120	13120	13120	13120	0
633	20240912	100000	774990640	13120	13120	13120	13120	100
634	20240912	095900	773678640	13130	13130	13130	13130	100
635	20240912	095800	772365640	13130	13130	13130	13130	30
636	20240912	095700	771971740	13130	13110	13130	13110	358
637	20240912	095600	767275260	13060	13060	13060	13060	205
638	20240912	095500	764597960	13070	13100	13100	13070	2173
639	20240912	095400	736154650	13120	13120	13120	13120	620
640	20240912	095300	728020250	13110	13110	13140	13110	678
641	20240912	095200	719114570	13100	13110	13110	13100	116
642	20240912	095100	717594670	13110	13090	13110	13090	260
643	20240912	095000	714188340	13090	13120	13120	13090	201
644	20240912	094900	711554040	13130	13150	13150	13130	258
645	20240912	094800	708166480	13150	13150	13150	13150	158
646	20240912	094700	706088780	13150	13120	13160	13120	550
647	20240912	094600	698867930	13150	13110	13150	13110	2311
648	20240912	094500	668506380	13110	13120	13120	13110	594
649	20240912	094400	660717040	13120	13120	13120	13120	719
650	20240912	094300	651283760	13120	13150	13150	13120	1800
651	20240912	094200	627639930	13140	13140	13140	13140	662
652	20240912	094100	618941250	13150	13140	13150	13130	811
653	20240912	094000	608284320	13130	13140	13150	13130	309
654	20240912	093900	604224260	13160	13150	13160	13150	3
655	20240912	093800	604184790	13160	13160	13160	13160	763
656	20240912	093700	594143710	13170	13160	13170	13160	436
657	20240912	093600	588404340	13140	13130	13160	13130	274
658	20240912	093500	584799020	13130	13180	13180	13130	143
659	20240912	093400	582920040	13180	13140	13180	13110	2850
660	20240912	093300	545451970	13130	13150	13150	13130	150
661	20240912	093200	543480590	13160	13160	13170	13160	811
662	20240912	093100	532806290	13160	13160	13180	13150	1642
663	20240912	093000	511188430	13180	13150	13180	13120	1275
664	20240912	092900	494409210	13150	13100	13150	13100	3026
665	20240912	092800	454722710	13060	13110	13110	13060	593
666	20240912	092700	446977780	13110	13100	13110	13100	1118
667	20240912	092600	432331400	13100	13100	13110	13100	100
668	20240912	092500	431021300	13050	13090	13090	13050	89
669	20240912	092400	429859050	13090	13120	13120	13090	998
670	20240912	092300	416780550	13110	13080	13110	13070	1546
671	20240912	092200	396537440	13070	13050	13070	13030	124
672	20240912	092100	394917880	13050	13070	13070	13050	254
673	20240912	092000	391602200	13070	13060	13080	13010	872
674	20240912	091900	380224530	13060	13020	13060	13010	1952
675	20240912	091800	354784950	13020	13040	13040	13000	278
676	20240912	091700	351168860	13000	13010	13050	13000	1260
677	20240912	091600	334758920	13010	13020	13020	13010	5
678	20240912	091500	334693830	13020	12980	13020	12980	4454
679	20240912	091400	276792280	12980	12980	12990	12980	2171
680	20240912	091300	248610690	12980	12970	12980	12960	792
681	20240912	091200	238335140	12930	12940	12980	12930	2027
682	20240912	091100	212073280	12950	12870	12950	12870	2551
683	20240912	091000	179122420	12860	12820	12870	12820	84
684	20240912	090900	178043290	12870	12850	12880	12820	740
685	20240912	090800	168545150	12900	12850	12900	12850	79
686	20240912	090700	167526100	12910	12910	12910	12910	111
687	20240912	090600	166093090	12930	12910	12930	12910	919
688	20240912	090500	154228040	12900	12850	12910	12790	5960
689	20240912	090400	77562320	12830	12800	12860	12760	754
690	20240912	090300	67909320	12810	12880	12880	12810	682
691	20240912	090200	59158140	12880	12920	12920	12880	10
692	20240912	090100	59029100	12940	12740	12960	12740	3808
693	20240912	090000	9978030	12730	12710	12730	12710	774