KissMeData/020000/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	190400	474392460	15940	15940	15940	15940	451
3	20240906	190300	474392460	15940	15940	15940	15940	0
4	20240906	190200	474392460	15940	15940	15940	15940	0
5	20240906	190100	474392460	15940	15940	15940	15940	0
6	20240906	190000	474392460	15940	15940	15940	15940	0
7	20240906	185900	474392460	15940	15940	15940	15940	0
8	20240906	185800	474392460	15940	15940	15940	15940	0
9	20240906	185700	474392460	15940	15940	15940	15940	0
10	20240906	185600	474392460	15940	15940	15940	15940	0
11	20240906	185500	474392460	15940	15940	15940	15940	0
12	20240906	185400	474392460	15940	15940	15940	15940	0
13	20240906	185300	474392460	15940	15940	15940	15940	0
14	20240906	185200	474392460	15940	15940	15940	15940	0
15	20240906	185100	474392460	15940	15940	15940	15940	0
16	20240906	185000	474392460	15940	15940	15940	15940	0
17	20240906	184900	474392460	15940	15940	15940	15940	0
18	20240906	184800	474392460	15940	15940	15940	15940	0
19	20240906	184700	474392460	15940	15940	15940	15940	0
20	20240906	184600	474392460	15940	15940	15940	15940	0
21	20240906	184500	474392460	15940	15940	15940	15940	0
22	20240906	184400	474392460	15940	15940	15940	15940	0
23	20240906	184300	474392460	15940	15940	15940	15940	0
24	20240906	184200	474392460	15940	15940	15940	15940	0
25	20240906	184100	474392460	15940	15940	15940	15940	0
26	20240906	184000	474392460	15940	15940	15940	15940	0
27	20240906	183900	474392460	15940	15940	15940	15940	0
28	20240906	183800	474392460	15940	15940	15940	15940	0
29	20240906	183700	474392460	15940	15940	15940	15940	0
30	20240906	183600	474392460	15940	15940	15940	15940	0
31	20240906	183500	474392460	15940	15940	15940	15940	0
32	20240906	183400	474392460	15940	15940	15940	15940	451
33	20240906	183300	474392460	15940	15940	15940	15940	0
34	20240906	183200	474392460	15940	15940	15940	15940	0
35	20240906	183100	474392460	15940	15940	15940	15940	0
36	20240906	183000	474392460	15940	15940	15940	15940	0
37	20240906	182900	474392460	15940	15940	15940	15940	0
38	20240906	182800	474392460	15940	15940	15940	15940	0
39	20240906	182700	474392460	15940	15940	15940	15940	0
40	20240906	182600	474392460	15940	15940	15940	15940	0
41	20240906	182500	474392460	15940	15940	15940	15940	0
42	20240906	182400	474392460	15940	15940	15940	15940	0
43	20240906	182300	474392460	15940	15940	15940	15940	0
44	20240906	182200	474392460	15940	15940	15940	15940	0
45	20240906	182100	474392460	15940	15940	15940	15940	0
46	20240906	182000	474392460	15940	15940	15940	15940	0
47	20240906	181900	474392460	15940	15940	15940	15940	0
48	20240906	181800	474392460	15940	15940	15940	15940	0
49	20240906	181700	474392460	15940	15940	15940	15940	0
50	20240906	181600	474392460	15940	15940	15940	15940	0
51	20240906	181500	474392460	15940	15940	15940	15940	0
52	20240906	181400	474392460	15940	15940	15940	15940	0
53	20240906	181300	474392460	15940	15940	15940	15940	0
54	20240906	181200	474392460	15940	15940	15940	15940	0
55	20240906	181100	474392460	15940	15940	15940	15940	0
56	20240906	181000	474392460	15940	15940	15940	15940	0
57	20240906	180900	474392460	15940	15940	15940	15940	0
58	20240906	180800	474392460	15940	15940	15940	15940	0
59	20240906	180700	474392460	15940	15940	15940	15940	0
60	20240906	180600	474392460	15940	15940	15940	15940	0
61	20240906	180500	474392460	15940	15940	15940	15940	0
62	20240906	180400	474392460	15940	15940	15940	15940	451
63	20240906	180300	474392460	15940	15940	15940	15940	0
64	20240906	180200	474392460	15940	15940	15940	15940	0
65	20240906	180100	474392460	15940	15940	15940	15940	0
66	20240906	180000	474392460	15940	15940	15940	15940	0
67	20240906	175900	474392460	15940	15940	15940	15940	0
68	20240906	175800	474392460	15940	15940	15940	15940	0
69	20240906	175700	474392460	15940	15940	15940	15940	0
70	20240906	175600	474392460	15940	15940	15940	15940	0
71	20240906	175500	474392460	15940	15940	15940	15940	0
72	20240906	175400	474392460	15940	15940	15940	15940	0
73	20240906	175300	474392460	15940	15940	15940	15940	0
74	20240906	175200	474392460	15940	15940	15940	15940	0
75	20240906	175100	474392460	15940	15940	15940	15940	0
76	20240906	175000	474392460	15940	15940	15940	15940	0
77	20240906	174900	474392460	15940	15940	15940	15940	0
78	20240906	174800	474392460	15940	15940	15940	15940	0
79	20240906	174700	474392460	15940	15940	15940	15940	0
80	20240906	174600	474392460	15940	15940	15940	15940	0
81	20240906	174500	474392460	15940	15940	15940	15940	0
82	20240906	174400	474392460	15940	15940	15940	15940	0
83	20240906	174300	474392460	15940	15940	15940	15940	0
84	20240906	174200	474392460	15940	15940	15940	15940	0
85	20240906	174100	474392460	15940	15940	15940	15940	0
86	20240906	174000	474392460	15940	15940	15940	15940	0
87	20240906	173900	474392460	15940	15940	15940	15940	0
88	20240906	173800	474392460	15940	15940	15940	15940	0
89	20240906	173700	474392460	15940	15940	15940	15940	0
90	20240906	173600	474392460	15940	15940	15940	15940	0
91	20240906	173500	474392460	15940	15940	15940	15940	0
92	20240906	173400	474392460	15940	15940	15940	15940	451
93	20240906	173300	474392460	15940	15940	15940	15940	0
94	20240906	173200	474392460	15940	15940	15940	15940	0
95	20240906	173100	474392460	15940	15940	15940	15940	0
96	20240906	173000	474392460	15940	15940	15940	15940	0
97	20240906	172900	474392460	15940	15940	15940	15940	0
98	20240906	172800	474392460	15940	15940	15940	15940	0
99	20240906	172700	474392460	15940	15940	15940	15940	0
100	20240906	172600	474392460	15940	15940	15940	15940	0
101	20240906	172500	474392460	15940	15940	15940	15940	0
102	20240906	172400	474392460	15940	15940	15940	15940	0
103	20240906	172300	474392460	15940	15940	15940	15940	0
104	20240906	172200	474392460	15940	15940	15940	15940	0
105	20240906	172100	474392460	15940	15940	15940	15940	0
106	20240906	172000	474392460	15940	15940	15940	15940	0
107	20240906	171900	474392460	15940	15940	15940	15940	0
108	20240906	171800	474392460	15940	15940	15940	15940	0
109	20240906	171700	474392460	15940	15940	15940	15940	0
110	20240906	171600	474392460	15940	15940	15940	15940	0
111	20240906	171500	474392460	15940	15940	15940	15940	0
112	20240906	171400	474392460	15940	15940	15940	15940	0
113	20240906	171300	474392460	15940	15940	15940	15940	0
114	20240906	171200	474392460	15940	15940	15940	15940	0
115	20240906	171100	474392460	15940	15940	15940	15940	0
116	20240906	171000	474392460	15940	15940	15940	15940	0
117	20240906	170900	474392460	15940	15940	15940	15940	0
118	20240906	170800	474392460	15940	15940	15940	15940	0
119	20240906	170700	474392460	15940	15940	15940	15940	0
120	20240906	170600	474392460	15940	15940	15940	15940	0
121	20240906	170500	474392460	15940	15940	15940	15940	0
122	20240906	170400	474392460	15940	15940	15940	15940	451
123	20240906	170300	474392460	15940	15940	15940	15940	0
124	20240906	170200	474392460	15940	15940	15940	15940	0
125	20240906	170100	474392460	15940	15940	15940	15940	0
126	20240906	170000	474392460	15940	15940	15940	15940	0
127	20240906	165900	474392460	15940	15940	15940	15940	0
128	20240906	165800	474392460	15940	15940	15940	15940	0
129	20240906	165700	474392460	15940	15940	15940	15940	0
130	20240906	165600	474392460	15940	15940	15940	15940	0
131	20240906	165500	474392460	15940	15940	15940	15940	0
132	20240906	165400	474392460	15940	15940	15940	15940	0
133	20240906	165300	474392460	15940	15940	15940	15940	0
134	20240906	165200	474392460	15940	15940	15940	15940	0
135	20240906	165100	474392460	15940	15940	15940	15940	0
136	20240906	165000	474392460	15940	15940	15940	15940	0
137	20240906	164900	474392460	15940	15940	15940	15940	0
138	20240906	164800	474392460	15940	15940	15940	15940	0
139	20240906	164700	474392460	15940	15940	15940	15940	0
140	20240906	164600	474392460	15940	15940	15940	15940	0
141	20240906	164500	474392460	15940	15940	15940	15940	0
142	20240906	164400	474392460	15940	15940	15940	15940	0
143	20240906	164300	474392460	15940	15940	15940	15940	0
144	20240906	164200	474392460	15940	15940	15940	15940	0
145	20240906	164100	474392460	15940	15940	15940	15940	0
146	20240906	164000	474392460	15940	15940	15940	15940	0
147	20240906	163900	474392460	15940	15940	15940	15940	0
148	20240906	163800	474392460	15940	15940	15940	15940	0
149	20240906	163700	474392460	15940	15940	15940	15940	0
150	20240906	163600	474392460	15940	15940	15940	15940	0
151	20240906	163500	474392460	15940	15940	15940	15940	0
152	20240906	163400	474392460	15940	15940	15940	15940	451
153	20240906	163300	474392460	15940	15940	15940	15940	0
154	20240906	163200	474392460	15940	15940	15940	15940	0
155	20240906	163100	474392460	15940	15940	15940	15940	0
156	20240906	163000	474392460	15940	15940	15940	15940	0
157	20240906	162900	474392460	15940	15940	15940	15940	0
158	20240906	162800	474392460	15940	15940	15940	15940	0
159	20240906	162700	474392460	15940	15940	15940	15940	0
160	20240906	162600	474392460	15940	15940	15940	15940	0
161	20240906	162500	474392460	15940	15940	15940	15940	0
162	20240906	162400	474392460	15940	15940	15940	15940	0
163	20240906	162300	474392460	15940	15940	15940	15940	0
164	20240906	162200	474392460	15940	15940	15940	15940	0
165	20240906	162100	474392460	15940	15940	15940	15940	0
166	20240906	162000	474392460	15940	15940	15940	15940	0
167	20240906	161900	474392460	15940	15940	15940	15940	0
168	20240906	161800	474392460	15940	15940	15940	15940	0
169	20240906	161700	474392460	15940	15940	15940	15940	0
170	20240906	161600	474392460	15940	15940	15940	15940	0
171	20240906	161500	474392460	15940	15940	15940	15940	0
172	20240906	161400	474392460	15940	15940	15940	15940	0
173	20240906	161300	474392460	15940	15940	15940	15940	0
174	20240906	161200	474392460	15940	15940	15940	15940	0
175	20240906	161100	474392460	15940	15940	15940	15940	0
176	20240906	161000	474392460	15940	15940	15940	15940	0
177	20240906	160900	474392460	15940	15940	15940	15940	0
178	20240906	160800	474392460	15940	15940	15940	15940	0
179	20240906	160700	474392460	15940	15940	15940	15940	0
180	20240906	160600	474392460	15940	15940	15940	15940	0
181	20240906	160500	474392460	15940	15940	15940	15940	0
182	20240906	160400	474392460	15940	15940	15940	15940	451
183	20240906	160300	474392460	15940	15940	15940	15940	0
184	20240906	160200	474392460	15940	15940	15940	15940	0
185	20240906	160100	474392460	15940	15940	15940	15940	0
186	20240906	160000	474392460	15940	15940	15940	15940	0
187	20240906	155900	474392460	15940	15940	15940	15940	0
188	20240906	155800	474392460	15940	15940	15940	15940	0
189	20240906	155700	474392460	15940	15940	15940	15940	0
190	20240906	155600	474392460	15940	15940	15940	15940	0
191	20240906	155500	474392460	15940	15940	15940	15940	0
192	20240906	155400	474392460	15940	15940	15940	15940	0
193	20240906	155300	474392460	15940	15940	15940	15940	0
194	20240906	155200	474392460	15940	15940	15940	15940	0
195	20240906	155100	474392460	15940	15940	15940	15940	0
196	20240906	155000	474392460	15940	15940	15940	15940	0
197	20240906	154900	474392460	15940	15940	15940	15940	0
198	20240906	154800	474392460	15940	15940	15940	15940	0
199	20240906	154700	474392460	15940	15940	15940	15940	0
200	20240906	154600	474392460	15940	15940	15940	15940	0
201	20240906	154500	474392460	15940	15940	15940	15940	0
202	20240906	154400	474392460	15940	15940	15940	15940	0
203	20240906	154300	474392460	15940	15940	15940	15940	0
204	20240906	154200	474392460	15940	15940	15940	15940	0
205	20240906	154100	474392460	15940	15940	15940	15940	0
206	20240906	154000	474392460	15940	15940	15940	15940	0
207	20240906	153900	474392460	15940	15940	15940	15940	0
208	20240906	153800	474392460	15940	15940	15940	15940	0
209	20240906	153700	474392460	15940	15940	15940	15940	0
210	20240906	153600	474392460	15940	15940	15940	15940	0
211	20240906	153500	474392460	15940	15940	15940	15940	0
212	20240906	153400	474392460	15940	15940	15940	15940	451
213	20240906	153300	474392460	15940	15940	15940	15940	0
214	20240906	153200	474392460	15940	15940	15940	15940	0
215	20240906	153100	474392460	15940	15940	15940	15940	0
216	20240906	153000	474392460	15940	15940	15940	15940	451
217	20240906	152900	467203520	15920	15920	15920	15920	0
218	20240906	152800	467203520	15920	15920	15920	15920	0
219	20240906	152700	467203520	15920	15920	15920	15920	0
220	20240906	152600	467203520	15920	15920	15920	15920	0
221	20240906	152500	467203520	15920	15920	15920	15920	0
222	20240906	152400	467203520	15920	15920	15920	15920	0
223	20240906	152300	467203520	15920	15920	15920	15920	0
224	20240906	152200	467203520	15920	15920	15920	15920	0
225	20240906	152100	467203520	15920	15920	15920	15920	0
226	20240906	152000	467203520	15920	15920	15920	15920	0
227	20240906	151900	467203520	15920	15870	15930	15850	33
228	20240906	151800	466678660	15880	15880	15960	15880	163
229	20240906	151700	464083850	15930	15830	15930	15830	879
230	20240906	151600	450121800	15870	15830	15870	15830	514
231	20240906	151500	441973920	15830	15840	15840	15830	17
232	20240906	151400	441704670	15830	15830	15830	15830	57
233	20240906	151300	440802360	15850	15840	15850	15840	10
234	20240906	151200	440643890	15850	15850	15850	15850	0
235	20240906	151100	440643890	15850	15840	15850	15840	324
236	20240906	151000	435508530	15850	15850	15850	15850	0
237	20240906	150900	435508530	15850	15830	15850	15830	124
238	20240906	150800	433544340	15830	15830	15830	15830	3
239	20240906	150700	433496850	15840	15840	15840	15840	91
240	20240906	150600	432055410	15830	15860	15860	15830	317
241	20240906	150500	427030980	15870	15860	15870	15860	6
242	20240906	150400	426935770	15860	15840	15860	15840	189
243	20240906	150300	423940750	15830	15830	15830	15830	13
244	20240906	150200	423734960	15830	15850	15850	15820	243
245	20240906	150100	419887860	15840	15840	15840	15840	4
246	20240906	150000	419824500	15850	15840	15850	15840	53
247	20240906	145900	418984940	15830	15830	15840	15830	156
248	20240906	145800	416514700	15820	15830	15830	15820	16
249	20240906	145700	416261450	15830	15820	15830	15820	31
250	20240906	145600	415770760	15830	15830	15830	15830	7
251	20240906	145500	415659950	15830	15830	15830	15830	0
252	20240906	145400	415659950	15830	15820	15830	15820	290
253	20240906	145300	411069290	15830	15830	15830	15830	81
254	20240906	145200	409787060	15830	15840	15840	15830	169
255	20240906	145100	407110140	15830	15830	15830	15830	117
256	20240906	145000	405258030	15830	15830	15830	15830	0
257	20240906	144900	405258030	15830	15830	15830	15830	89
258	20240906	144800	403849160	15840	15850	15850	15830	1486
259	20240906	144700	380304230	15850	15850	15850	15850	4
260	20240906	144600	380240830	15850	15850	15850	15850	0
261	20240906	144500	380240830	15850	15850	15850	15850	52
262	20240906	144400	379416630	15850	15850	15850	15850	4
263	20240906	144300	379353230	15850	15850	15850	15850	0
264	20240906	144200	379353230	15850	15860	15860	15850	104
265	20240906	144100	377704820	15860	15850	15860	15850	6
266	20240906	144000	377609700	15850	15850	15850	15850	0
267	20240906	143900	377609700	15850	15860	15860	15850	54
268	20240906	143800	376753790	15860	15860	15860	15850	256
269	20240906	143700	372695800	15850	15850	15850	15850	4
270	20240906	143600	372632400	15850	15850	15850	15850	52
271	20240906	143500	371808200	15850	15850	15850	15850	3
272	20240906	143400	371760650	15850	15850	15850	15850	4
273	20240906	143300	371697250	15860	15860	15860	15860	1
274	20240906	143200	371681390	15870	15870	15870	15870	1
275	20240906	143100	371665520	15860	15870	15870	15860	96
276	20240906	143000	370142920	15870	15870	15870	15870	17
277	20240906	142900	369873130	15870	15870	15880	15870	75
278	20240906	142800	368682870	15870	15860	15870	15860	58
279	20240906	142700	367762940	15860	15860	15860	15860	4
280	20240906	142600	367699500	15860	15860	15860	15860	0
281	20240906	142500	367699500	15860	15860	15860	15860	214
282	20240906	142400	364305460	15860	15860	15860	15860	4
283	20240906	142300	364242020	15870	15860	15870	15860	15
284	20240906	142200	364004050	15860	15860	15860	15860	53
285	20240906	142100	363163470	15860	15860	15860	15860	8
286	20240906	142000	363036590	15860	15860	15860	15860	4
287	20240906	141900	362973150	15860	15860	15860	15860	50
288	20240906	141800	362180150	15860	15860	15860	15860	4
289	20240906	141700	362116710	15860	15860	15860	15860	3
290	20240906	141600	362069130	15870	15870	15870	15870	15
291	20240906	141500	361831080	15860	15860	15860	15860	5
292	20240906	141400	361751780	15860	15870	15870	15860	5
293	20240906	141300	361672470	15860	15860	15860	15860	160
294	20240906	141200	359134870	15850	15850	15850	15850	4
295	20240906	141100	359071470	15850	15850	15850	15850	52
296	20240906	141000	358247270	15850	15850	15850	15850	4
297	20240906	140900	358183870	15850	15850	15850	15850	0
298	20240906	140800	358183870	15850	15850	15850	15850	54
299	20240906	140700	357327970	15850	15850	15850	15850	3
300	20240906	140600	357280420	15860	15860	15860	15860	18
301	20240906	140500	356994940	15850	15860	15860	15850	54
302	20240906	140400	356138540	15860	15860	15860	15850	71
303	20240906	140300	355012520	15860	15860	15860	15860	6
304	20240906	140200	354917360	15850	15860	15860	15850	6
305	20240906	140100	354822230	15860	15850	15860	15850	12
306	20240906	140000	354632020	15860	15850	15860	15850	12
307	20240906	135900	354441770	15860	15860	15860	15860	21
308	20240906	135800	354108710	15860	15860	15860	15860	9
309	20240906	135700	353965970	15860	15850	15860	15850	23
310	20240906	135600	353601230	15850	15850	15850	15850	49
311	20240906	135500	352824580	15850	15860	15860	15850	15
312	20240906	135400	352586740	15860	15860	15860	15850	23
313	20240906	135300	352222000	15860	15860	15860	15860	27
314	20240906	135200	351793780	15860	15860	15860	15860	3
315	20240906	135100	351746200	15860	15860	15860	15860	56
316	20240906	135000	350858040	15850	15850	15850	15850	4
317	20240906	134900	350794640	15850	15860	15860	15850	3
318	20240906	134800	350747070	15880	15850	15880	15850	85
319	20240906	134700	349399380	15850	15860	15860	15850	36
320	20240906	134600	348828480	15850	15850	15850	15850	1
321	20240906	134500	348812630	15850	15850	15850	15850	4
322	20240906	134400	348749230	15860	15850	15860	15850	43
323	20240906	134300	348067280	15860	15850	15860	15850	3
324	20240906	134200	348019720	15850	15850	15860	15850	103
325	20240906	134100	346387160	15850	15850	15850	15850	4
326	20240906	134000	346323760	15860	15850	15860	15850	29
327	20240906	133900	345863860	15860	15850	15860	15850	53
328	20240906	133800	345023800	15850	15860	15860	15850	4
329	20240906	133700	344960390	15850	15850	15860	15850	14
330	20240906	133600	344738480	15850	15850	15850	15850	50
331	20240906	133500	343945980	15850	15850	15850	15850	736
332	20240906	133400	332280380	15850	15860	15860	15850	4
333	20240906	133300	332216970	15860	15860	15860	15860	7
334	20240906	133200	332105950	15850	15860	15860	15850	32
335	20240906	133100	331598440	15860	15860	15860	15860	414
336	20240906	133000	325032400	15860	15860	15860	15860	3
337	20240906	132900	324984820	15860	15860	15860	15860	0
338	20240906	132800	324984820	15860	15860	15870	15860	103
339	20240906	132700	323351230	15860	15860	15860	15860	4
340	20240906	132600	323287790	15860	15870	15870	15860	22
341	20240906	132500	322938670	15860	15860	15860	15860	55
342	20240906	132400	322066370	15860	15860	15860	15860	3
343	20240906	132300	322018790	15860	15860	15860	15860	4
344	20240906	132200	321955350	15860	15870	15870	15860	11
345	20240906	132100	321780800	15870	15860	15870	15860	14
346	20240906	132000	321558660	15860	15870	15870	15860	9
347	20240906	131900	321415870	15860	15870	15870	15860	15
348	20240906	131800	321177920	15870	15870	15870	15860	12
349	20240906	131700	320987550	15870	15860	15870	15860	6
350	20240906	131600	320892370	15860	15860	15860	15860	99
351	20240906	131500	319322230	15860	15860	15860	15860	11
352	20240906	131400	319147770	15860	15860	15860	15860	6
353	20240906	131300	319052610	15860	15860	15860	15860	53
354	20240906	131200	318212030	15870	15870	15870	15870	2
355	20240906	131100	318180290	15860	15860	15860	15860	5
356	20240906	131000	318100990	15870	15870	15870	15870	47
357	20240906	130900	317355100	15870	15870	15870	15870	0
358	20240906	130800	317355100	15870	15870	15870	15870	4
359	20240906	130700	317291620	15880	15880	15880	15880	4
360	20240906	130600	317228100	15890	15880	15910	15880	5
361	20240906	130500	317148660	15950	15870	15950	15870	65
362	20240906	130400	316116280	15870	15890	15900	15870	12
363	20240906	130300	315925550	15940	15920	15980	15920	105
364	20240906	130200	314247870	15880	15890	15990	15860	435
365	20240906	130100	307344940	15890	15870	15990	15860	42
366	20240906	130000	306677030	15860	15860	15860	15860	4
367	20240906	125900	306613590	15860	15860	15860	15860	62
368	20240906	125800	305630270	15860	15850	15860	15850	59
369	20240906	125700	304694550	15850	15860	15860	15850	279
370	20240906	125600	300269760	15860	15860	15860	15860	98
371	20240906	125500	298715480	15860	15870	15870	15860	9
372	20240906	125400	298572690	15860	15860	15860	15860	4
373	20240906	125300	298509250	15860	15860	15860	15860	104
374	20240906	125200	296859810	15870	15870	15870	15870	1
375	20240906	125100	296843940	15860	15860	15860	15860	4
376	20240906	125000	296780500	15870	15870	15870	15870	39
377	20240906	124900	296161570	15870	15870	15870	15870	5
378	20240906	124800	296082220	15900	15900	15900	15900	1
379	20240906	124700	296066320	15940	15900	15940	15890	63
380	20240906	124600	295063460	15920	15890	15920	15890	21
381	20240906	124500	294729310	15880	15890	15920	15880	42
382	20240906	124400	294061070	15910	15890	15920	15890	4
383	20240906	124300	293997440	15920	15880	15920	15880	23
384	20240906	124200	293631620	15880	15890	15980	15880	41
385	20240906	124100	292978210	15970	15890	15980	15880	38
386	20240906	124000	292372200	15980	15880	15980	15880	102
387	20240906	123900	290747290	15890	15890	15890	15890	35
388	20240906	123800	290191140	15980	15860	15980	15860	204
389	20240906	123700	286941920	15860	15860	15860	15860	6
390	20240906	123600	286846760	15870	15870	15870	15870	14
391	20240906	123500	286624580	15870	15870	15870	15870	4
392	20240906	123400	286561100	15870	15870	15870	15870	4
393	20240906	123300	286497620	15880	15880	15880	15880	37
394	20240906	123200	285910060	15880	15880	15880	15880	0
395	20240906	123100	285910060	15880	15890	15890	15880	5
396	20240906	123000	285830650	15890	15890	15890	15890	16
397	20240906	122900	285576410	15980	15870	15980	15870	216
398	20240906	122800	282128770	15870	15860	15870	15860	125
399	20240906	122700	280145870	15860	15870	15870	15860	13
400	20240906	122600	279939600	15860	15860	15860	15860	12
401	20240906	122500	279749280	15870	15870	15870	15870	17
402	20240906	122400	279479490	15880	15880	15880	15870	18
403	20240906	122300	279193680	15870	15870	15870	15870	7
404	20240906	122200	279082590	15880	15880	15880	15880	41
405	20240906	122100	278431510	15880	15880	15880	15880	4
406	20240906	122000	278367990	15880	15880	15880	15880	6
407	20240906	121900	278272710	15880	15880	15880	15880	49
408	20240906	121800	277494590	15880	15880	15880	15880	5
409	20240906	121700	277415190	15880	15890	15890	15880	6
410	20240906	121600	277319890	15880	15880	15880	15880	56
411	20240906	121500	276430610	15900	15900	15900	15900	0
412	20240906	121400	276430610	15900	15900	15900	15900	0
413	20240906	121300	276430610	15900	15900	15900	15900	11
414	20240906	121200	276255710	15900	15890	15900	15890	293
415	20240906	121100	271597110	15880	15880	15880	15880	58
416	20240906	121000	270676070	15880	15880	15880	15880	1
417	20240906	120900	270660190	15880	15870	15880	15860	123
418	20240906	120800	268709140	15880	15890	15900	15880	6
419	20240906	120700	268613820	15900	15860	15900	15860	239
420	20240906	120600	264820680	15870	15870	15870	15860	360
421	20240906	120500	259107620	15870	15870	15870	15870	49
422	20240906	120400	258329990	15870	15870	15870	15870	5
423	20240906	120300	258250640	15870	15870	15870	15870	4
424	20240906	120200	258187160	15870	15870	15870	15870	50
425	20240906	120100	257393660	15870	15870	15870	15860	18
426	20240906	120000	257108040	15870	15860	15870	15860	10
427	20240906	115900	256949390	15870	15870	15870	15870	52
428	20240906	115800	256124150	15870	15870	15870	15870	16
429	20240906	115700	255870230	15870	15860	15870	15860	149
430	20240906	115600	253506600	15860	15860	15860	15860	68
431	20240906	115500	252428120	15860	15860	15870	15860	14
432	20240906	115400	252206050	15860	15860	15870	15860	17
433	20240906	115300	251936420	15860	15870	15870	15860	43
434	20240906	115200	251254120	15880	15880	15880	15880	11
435	20240906	115100	251079440	15880	15880	15880	15880	13
436	20240906	115000	250873000	15880	15880	15880	15880	66
437	20240906	114900	249824920	15880	15870	15880	15870	114
438	20240906	114800	248015300	15860	15870	15870	15860	29
439	20240906	114700	247555240	15860	15860	15870	15860	26
440	20240906	114600	247142860	15870	15860	15870	15860	12
441	20240906	114500	246952510	15880	15860	15880	15860	133
442	20240906	114400	244841640	15870	15860	15870	15860	21
443	20240906	114300	244508470	15860	15860	15860	15860	23
444	20240906	114200	244143690	15860	15880	15880	15860	10
445	20240906	114100	243984910	15880	15860	15880	15860	20
446	20240906	114000	243667550	15880	15860	15880	15860	115
447	20240906	113900	241842340	15860	15870	15870	15860	24
448	20240906	113800	241461590	15860	15860	15860	15860	15
449	20240906	113700	241223690	15860	15860	15870	15860	17
450	20240906	113600	240954050	15860	15850	15860	15850	116
451	20240906	113500	239115410	15850	15850	15850	15850	16
452	20240906	113400	238861810	15860	15860	15860	15850	111
453	20240906	113300	237101440	15860	15850	15860	15850	23
454	20240906	113200	236736830	15850	15850	15850	15850	10
455	20240906	113100	236578330	15850	15850	15850	15850	16
456	20240906	113000	236324730	15850	15850	15850	15850	64
457	20240906	112900	235310330	15860	15860	15870	15850	139
458	20240906	112800	233105650	15860	15870	15870	15860	214
459	20240906	112700	229709940	15880	15870	15900	15870	30
460	20240906	112600	229233370	15890	15880	16040	15870	744
461	20240906	112500	217379670	15880	15880	15880	15880	152
462	20240906	112400	214965910	15880	15880	15880	15880	64
463	20240906	112300	213949590	15880	15880	15880	15880	15
464	20240906	112200	213711390	15880	15880	15880	15880	60
465	20240906	112100	212758590	15880	15880	15880	15880	12
466	20240906	112000	212568030	15890	15890	15890	15890	4
467	20240906	111900	212504470	15890	15880	15890	15880	214
468	20240906	111800	209105050	15890	15890	15890	15890	19
469	20240906	111700	208803140	15890	15890	15890	15890	0
470	20240906	111600	208803140	15890	15890	15890	15890	79
471	20240906	111500	207547830	15890	15890	15890	15890	22
472	20240906	111400	207198250	15890	15890	15890	15890	6
473	20240906	111300	207102910	15890	15890	15890	15890	261
474	20240906	111200	202955620	15890	15890	15890	15890	0
475	20240906	111100	202955620	15890	15890	15890	15890	4
476	20240906	111000	202892060	15890	15900	15900	15890	10
477	20240906	110900	202733120	15900	15890	15900	15890	13
478	20240906	110800	202526530	15890	15890	15890	15890	0
479	20240906	110700	202526530	15890	15900	15900	15890	112
480	20240906	110600	200746520	15890	15890	15890	15890	5
481	20240906	110500	200667070	15890	15890	15890	15890	0
482	20240906	110400	200667070	15890	15890	15900	15890	64
483	20240906	110300	199650010	15900	15890	15900	15890	8
484	20240906	110200	199522840	15890	15890	15890	15890	81
485	20240906	110100	198235750	15890	15890	15890	15890	4
486	20240906	110000	198172190	15890	15900	15910	15890	130
487	20240906	105900	196105140	15910	15910	15910	15910	21
488	20240906	105800	195771030	15910	15910	15910	15910	1
489	20240906	105700	195755120	15910	15910	15910	15910	4
490	20240906	105600	195691480	15910	15920	15920	15890	1473
491	20240906	105500	172261250	15920	15920	15920	15920	217
492	20240906	105400	168806610	15920	15920	15920	15920	5
493	20240906	105300	168727010	15930	15930	15930	15920	24
494	20240906	105200	168344700	15930	15930	15930	15930	0
495	20240906	105100	168344700	15930	15930	15930	15930	39
496	20240906	105000	167723430	15930	15930	15930	15930	18
497	20240906	104900	167436690	15930	15930	15930	15930	5
498	20240906	104800	167357040	15940	15940	15940	15940	10
499	20240906	104700	167197640	15940	15950	15950	15940	3
500	20240906	104600	167149810	15950	15960	15960	15940	75
501	20240906	104500	165953640	15960	15960	15960	15960	7
502	20240906	104400	165841920	15950	15950	15950	15950	53
503	20240906	104300	164996570	15950	15950	15950	15950	35
504	20240906	104200	164438320	15950	15930	15950	15930	398
505	20240906	104100	158093260	15930	15930	15930	15930	5
506	20240906	104000	158013610	15940	15920	15940	15920	5
507	20240906	103900	157933960	15930	15920	15930	15920	70
508	20240906	103800	156819350	15920	15920	15920	15920	0
509	20240906	103700	156819350	15920	15930	15930	15920	114
510	20240906	103600	155004250	15930	15920	15930	15920	56
511	20240906	103500	154112690	15920	15920	15920	15920	0
512	20240906	103400	154112690	15920	15920	15920	15920	8
513	20240906	103300	153985330	15940	15920	15940	15920	62
514	20240906	103200	152998130	15920	15920	15920	15920	0
515	20240906	103100	152998130	15920	15920	15920	15920	2
516	20240906	103000	152966290	15930	15940	15950	15920	780
517	20240906	102900	140539220	15950	15950	15950	15950	1
518	20240906	102800	140523270	15950	15950	15950	15950	0
519	20240906	102700	140523270	15950	15950	15950	15950	2
520	20240906	102600	140491370	15950	15950	15950	15950	11
521	20240906	102500	140315920	15950	15950	15950	15950	0
522	20240906	102400	140315920	15950	15950	15950	15950	0
523	20240906	102300	140315920	15950	15950	15950	15950	234
524	20240906	102200	136583620	15960	15950	15960	15950	243
525	20240906	102100	132705440	15960	15960	15960	15960	81
526	20240906	102000	131412680	15960	15960	15960	15960	0
527	20240906	101900	131412680	15960	15960	15960	15960	1
528	20240906	101800	131396720	15950	15950	15950	15950	0
529	20240906	101700	131396720	15950	15950	15950	15950	0
530	20240906	101600	131396720	15950	15950	15950	15950	0
531	20240906	101500	131396720	15950	15960	15960	15950	240
532	20240906	101400	127567440	15970	15970	15970	15970	0
533	20240906	101300	127567440	15970	15970	15970	15970	0
534	20240906	101200	127567440	15970	15970	15970	15970	1
535	20240906	101100	127551470	15970	15970	15970	15970	1
536	20240906	101000	127535500	15950	15950	15950	15950	100
537	20240906	100900	125940500	15950	15950	15950	15950	0
538	20240906	100800	125940500	15950	15960	15960	15950	12
539	20240906	100700	125749090	15950	15960	15960	15950	56
540	20240906	100600	124855380	15960	15960	15960	15960	88
541	20240906	100500	123450900	15970	15970	15970	15970	10
542	20240906	100400	123291200	15960	15970	15970	15960	50
543	20240906	100300	122493170	15980	15980	15980	15980	48
544	20240906	100200	121726130	15970	15990	15990	15970	455
545	20240906	100100	114456880	16000	16000	16000	16000	0
546	20240906	100000	114456880	16000	16020	16020	16000	219
547	20240906	095900	110950840	16020	16020	16020	16020	1
548	20240906	095800	110934820	16020	16020	16020	16020	0
549	20240906	095700	110934820	16020	16020	16020	16020	0
550	20240906	095600	110934820	16020	16020	16020	16020	9
551	20240906	095500	110790640	16020	16020	16020	16020	5
552	20240906	095400	110710540	16010	16010	16010	16010	14
553	20240906	095300	110486400	16010	16010	16010	16010	0
554	20240906	095200	110486400	16010	16010	16010	16010	0
555	20240906	095100	110486400	16010	15980	16010	15980	25
556	20240906	095000	110086580	15980	15960	15980	15960	130
557	20240906	094900	108010400	15960	15960	15960	15960	0
558	20240906	094800	108010400	15960	15960	15960	15960	10
559	20240906	094700	107850800	15950	15960	15960	15950	142
560	20240906	094600	105585010	15960	15960	15960	15960	0
561	20240906	094500	105585010	15960	15960	15960	15960	47
562	20240906	094400	104834890	15950	15950	15950	15940	311
563	20240906	094300	99874890	15940	15950	15950	15940	16
564	20240906	094200	99619790	15950	15960	15960	15950	53
565	20240906	094100	98774340	15960	15940	15960	15940	26
566	20240906	094000	98359620	15950	15950	15950	15950	38
567	20240906	093900	97753520	15950	15950	15950	15950	110
568	20240906	093800	95999020	15950	15970	15970	15950	261
569	20240906	093700	91835840	15970	16000	16000	15940	408
570	20240906	093600	85324390	16010	16060	16060	16000	2681
571	20240906	093500	42323990	16060	16070	16070	16060	391
572	20240906	093400	36044260	16090	16090	16090	16070	13
573	20240906	093300	35835170	16070	16090	16200	16060	1069
574	20240906	093200	18615090	16100	16100	16100	16100	6
575	20240906	093100	18518490	16090	16090	16090	16090	0
576	20240906	093000	18518490	16090	16090	16090	16090	1
577	20240906	092900	18502400	16080	16090	16090	16080	77
578	20240906	092800	17263890	16100	16110	16110	16100	5
579	20240906	092700	17183360	16120	16110	16120	16110	2
580	20240906	092600	17151130	16120	16120	16120	16120	0
581	20240906	092500	17151130	16120	16100	16120	16100	25
582	20240906	092400	16748570	16100	16100	16100	16100	22
583	20240906	092300	16394370	16080	16080	16080	16080	74
584	20240906	092200	15204450	16080	16120	16120	16080	467
585	20240906	092100	7686510	16120	16120	16120	16120	1
586	20240906	092000	7670390	16120	16120	16120	16120	0
587	20240906	091900	7670390	16120	16130	16230	16120	196
588	20240906	091800	4510190	16130	16110	16130	16110	11
589	20240906	091700	4332960	16120	16120	16120	16120	61
590	20240906	091600	3349640	16130	16130	16130	16130	0
591	20240906	091500	3349640	16130	16130	16130	16130	0
592	20240906	091400	3349640	16130	16130	16130	16130	33
593	20240906	091300	2817350	16130	16170	16170	16130	63
594	20240906	091200	1800800	16190	16190	16190	16190	4
595	20240906	091100	1736040	16200	16200	16200	16200	24
596	20240906	091000	1347240	16210	16220	16220	16210	5
597	20240906	090900	1266180	16220	16220	16220	16220	1
598	20240906	090800	1249960	16230	16230	16230	16230	0
599	20240906	090700	1249960	16230	16230	16230	16230	0
600	20240906	090600	1249960	16230	16230	16230	16230	1
601	20240906	090500	1233730	16250	16250	16250	16250	1
602	20240906	090400	1217480	16240	16240	16240	16240	0
603	20240906	090300	1217480	16240	16240	16240	16240	37
604	20240906	090200	616600	16250	16230	16250	16230	12
605	20240906	090100	421720	16220	16220	16220	16220	0
606	20240906	090000	421720	16220	16220	16220	16220	26