KissMeData/086450/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	195400	2139796050	17960	17960	17960	17960	955
3	20240902	195300	2139796050	17960	17960	17960	17960	0
4	20240902	195200	2139796050	17960	17960	17960	17960	0
5	20240902	195100	2139796050	17960	17960	17960	17960	0
6	20240902	195000	2139796050	17960	17960	17960	17960	0
7	20240902	194900	2139796050	17960	17960	17960	17960	0
8	20240902	194800	2139796050	17960	17960	17960	17960	0
9	20240902	194700	2139796050	17960	17960	17960	17960	0
10	20240902	194600	2139796050	17960	17960	17960	17960	0
11	20240902	194500	2139796050	17960	17960	17960	17960	0
12	20240902	194400	2139796050	17960	17960	17960	17960	0
13	20240902	194300	2139796050	17960	17960	17960	17960	0
14	20240902	194200	2139796050	17960	17960	17960	17960	0
15	20240902	194100	2139796050	17960	17960	17960	17960	0
16	20240902	194000	2139796050	17960	17960	17960	17960	0
17	20240902	193900	2139796050	17960	17960	17960	17960	0
18	20240902	193800	2139796050	17960	17960	17960	17960	0
19	20240902	193700	2139796050	17960	17960	17960	17960	0
20	20240902	193600	2139796050	17960	17960	17960	17960	0
21	20240902	193500	2139796050	17960	17960	17960	17960	0
22	20240902	193400	2139796050	17960	17960	17960	17960	0
23	20240902	193300	2139796050	17960	17960	17960	17960	0
24	20240902	193200	2139796050	17960	17960	17960	17960	0
25	20240902	193100	2139796050	17960	17960	17960	17960	0
26	20240902	193000	2139796050	17960	17960	17960	17960	0
27	20240902	192900	2139796050	17960	17960	17960	17960	0
28	20240902	192800	2139796050	17960	17960	17960	17960	0
29	20240902	192700	2139796050	17960	17960	17960	17960	0
30	20240902	192600	2139796050	17960	17960	17960	17960	0
31	20240902	192500	2139796050	17960	17960	17960	17960	0
32	20240902	192400	2139796050	17960	17960	17960	17960	955
33	20240902	192300	2139796050	17960	17960	17960	17960	0
34	20240902	192200	2139796050	17960	17960	17960	17960	0
35	20240902	192100	2139796050	17960	17960	17960	17960	0
36	20240902	192000	2139796050	17960	17960	17960	17960	0
37	20240902	191900	2139796050	17960	17960	17960	17960	0
38	20240902	191800	2139796050	17960	17960	17960	17960	0
39	20240902	191700	2139796050	17960	17960	17960	17960	0
40	20240902	191600	2139796050	17960	17960	17960	17960	0
41	20240902	191500	2139796050	17960	17960	17960	17960	0
42	20240902	191400	2139796050	17960	17960	17960	17960	0
43	20240902	191300	2139796050	17960	17960	17960	17960	0
44	20240902	191200	2139796050	17960	17960	17960	17960	0
45	20240902	191100	2139796050	17960	17960	17960	17960	0
46	20240902	191000	2139796050	17960	17960	17960	17960	0
47	20240902	190900	2139796050	17960	17960	17960	17960	0
48	20240902	190800	2139796050	17960	17960	17960	17960	0
49	20240902	190700	2139796050	17960	17960	17960	17960	0
50	20240902	190600	2139796050	17960	17960	17960	17960	0
51	20240902	190500	2139796050	17960	17960	17960	17960	0
52	20240902	190400	2139796050	17960	17960	17960	17960	0
53	20240902	190300	2139796050	17960	17960	17960	17960	0
54	20240902	190200	2139796050	17960	17960	17960	17960	0
55	20240902	190100	2139796050	17960	17960	17960	17960	0
56	20240902	190000	2139796050	17960	17960	17960	17960	0
57	20240902	185900	2139796050	17960	17960	17960	17960	0
58	20240902	185800	2139796050	17960	17960	17960	17960	0
59	20240902	185700	2139796050	17960	17960	17960	17960	0
60	20240902	185600	2139796050	17960	17960	17960	17960	0
61	20240902	185500	2139796050	17960	17960	17960	17960	0
62	20240902	185400	2139796050	17960	17960	17960	17960	955
63	20240902	185300	2139796050	17960	17960	17960	17960	0
64	20240902	185200	2139796050	17960	17960	17960	17960	0
65	20240902	185100	2139796050	17960	17960	17960	17960	0
66	20240902	185000	2139796050	17960	17960	17960	17960	0
67	20240902	184900	2139796050	17960	17960	17960	17960	0
68	20240902	184800	2139796050	17960	17960	17960	17960	0
69	20240902	184700	2139796050	17960	17960	17960	17960	0
70	20240902	184600	2139796050	17960	17960	17960	17960	0
71	20240902	184500	2139796050	17960	17960	17960	17960	0
72	20240902	184400	2139796050	17960	17960	17960	17960	0
73	20240902	184300	2139796050	17960	17960	17960	17960	0
74	20240902	184200	2139796050	17960	17960	17960	17960	0
75	20240902	184100	2139796050	17960	17960	17960	17960	0
76	20240902	184000	2139796050	17960	17960	17960	17960	0
77	20240902	183900	2139796050	17960	17960	17960	17960	0
78	20240902	183800	2139796050	17960	17960	17960	17960	0
79	20240902	183700	2139796050	17960	17960	17960	17960	0
80	20240902	183600	2139796050	17960	17960	17960	17960	0
81	20240902	183500	2139796050	17960	17960	17960	17960	0
82	20240902	183400	2139796050	17960	17960	17960	17960	0
83	20240902	183300	2139796050	17960	17960	17960	17960	0
84	20240902	183200	2139796050	17960	17960	17960	17960	0
85	20240902	183100	2139796050	17960	17960	17960	17960	0
86	20240902	183000	2139796050	17960	17960	17960	17960	0
87	20240902	182900	2139796050	17960	17960	17960	17960	0
88	20240902	182800	2139796050	17960	17960	17960	17960	0
89	20240902	182700	2139796050	17960	17960	17960	17960	0
90	20240902	182600	2139796050	17960	17960	17960	17960	0
91	20240902	182500	2139796050	17960	17960	17960	17960	0
92	20240902	182400	2139796050	17960	17960	17960	17960	955
93	20240902	182300	2139796050	17960	17960	17960	17960	0
94	20240902	182200	2139796050	17960	17960	17960	17960	0
95	20240902	182100	2139796050	17960	17960	17960	17960	0
96	20240902	182000	2139796050	17960	17960	17960	17960	0
97	20240902	181900	2139796050	17960	17960	17960	17960	0
98	20240902	181800	2139796050	17960	17960	17960	17960	0
99	20240902	181700	2139796050	17960	17960	17960	17960	0
100	20240902	181600	2139796050	17960	17960	17960	17960	0
101	20240902	181500	2139796050	17960	17960	17960	17960	0
102	20240902	181400	2139796050	17960	17960	17960	17960	0
103	20240902	181300	2139796050	17960	17960	17960	17960	0
104	20240902	181200	2139796050	17960	17960	17960	17960	0
105	20240902	181100	2139796050	17960	17960	17960	17960	0
106	20240902	181000	2139796050	17960	17960	17960	17960	0
107	20240902	180900	2139796050	17960	17960	17960	17960	0
108	20240902	180800	2139796050	17960	17960	17960	17960	0
109	20240902	180700	2139796050	17960	17960	17960	17960	0
110	20240902	180600	2139796050	17960	17960	17960	17960	0
111	20240902	180500	2139796050	17960	17960	17960	17960	0
112	20240902	180400	2139796050	17960	17960	17960	17960	0
113	20240902	180300	2139796050	17960	17960	17960	17960	0
114	20240902	180200	2139796050	17960	17960	17960	17960	0
115	20240902	180100	2139796050	17960	17960	17960	17960	0
116	20240902	180000	2139796050	17960	17960	17960	17960	0
117	20240902	175900	2139796050	17960	17960	17960	17960	0
118	20240902	175800	2139796050	17960	17960	17960	17960	0
119	20240902	175700	2139796050	17960	17960	17960	17960	0
120	20240902	175600	2139796050	17960	17960	17960	17960	0
121	20240902	175500	2139796050	17960	17960	17960	17960	0
122	20240902	175400	2139796050	17960	17960	17960	17960	955
123	20240902	175300	2139796050	17960	17960	17960	17960	0
124	20240902	175200	2139796050	17960	17960	17960	17960	0
125	20240902	175100	2139796050	17960	17960	17960	17960	0
126	20240902	175000	2139796050	17960	17960	17960	17960	0
127	20240902	174900	2139796050	17960	17960	17960	17960	0
128	20240902	174800	2139796050	17960	17960	17960	17960	0
129	20240902	174700	2139796050	17960	17960	17960	17960	0
130	20240902	174600	2139796050	17960	17960	17960	17960	0
131	20240902	174500	2139796050	17960	17960	17960	17960	0
132	20240902	174400	2139796050	17960	17960	17960	17960	0
133	20240902	174300	2139796050	17960	17960	17960	17960	0
134	20240902	174200	2139796050	17960	17960	17960	17960	0
135	20240902	174100	2139796050	17960	17960	17960	17960	0
136	20240902	174000	2139796050	17960	17960	17960	17960	0
137	20240902	173900	2139796050	17960	17960	17960	17960	0
138	20240902	173800	2139796050	17960	17960	17960	17960	0
139	20240902	173700	2139796050	17960	17960	17960	17960	0
140	20240902	173600	2139796050	17960	17960	17960	17960	0
141	20240902	173500	2139796050	17960	17960	17960	17960	0
142	20240902	173400	2139796050	17960	17960	17960	17960	0
143	20240902	173300	2139796050	17960	17960	17960	17960	0
144	20240902	173200	2139796050	17960	17960	17960	17960	0
145	20240902	173100	2139796050	17960	17960	17960	17960	0
146	20240902	173000	2139796050	17960	17960	17960	17960	0
147	20240902	172900	2139796050	17960	17960	17960	17960	0
148	20240902	172800	2139796050	17960	17960	17960	17960	0
149	20240902	172700	2139796050	17960	17960	17960	17960	0
150	20240902	172600	2139796050	17960	17960	17960	17960	0
151	20240902	172500	2139796050	17960	17960	17960	17960	0
152	20240902	172400	2139796050	17960	17960	17960	17960	955
153	20240902	172300	2139796050	17960	17960	17960	17960	0
154	20240902	172200	2139796050	17960	17960	17960	17960	0
155	20240902	172100	2139796050	17960	17960	17960	17960	0
156	20240902	172000	2139796050	17960	17960	17960	17960	0
157	20240902	171900	2139796050	17960	17960	17960	17960	0
158	20240902	171800	2139796050	17960	17960	17960	17960	0
159	20240902	171700	2139796050	17960	17960	17960	17960	0
160	20240902	171600	2139796050	17960	17960	17960	17960	0
161	20240902	171500	2139796050	17960	17960	17960	17960	0
162	20240902	171400	2139796050	17960	17960	17960	17960	0
163	20240902	171300	2139796050	17960	17960	17960	17960	0
164	20240902	171200	2139796050	17960	17960	17960	17960	0
165	20240902	171100	2139796050	17960	17960	17960	17960	0
166	20240902	171000	2139796050	17960	17960	17960	17960	0
167	20240902	170900	2139796050	17960	17960	17960	17960	0
168	20240902	170800	2139796050	17960	17960	17960	17960	0
169	20240902	170700	2139796050	17960	17960	17960	17960	0
170	20240902	170600	2139796050	17960	17960	17960	17960	0
171	20240902	170500	2139796050	17960	17960	17960	17960	0
172	20240902	170400	2139796050	17960	17960	17960	17960	0
173	20240902	170300	2139796050	17960	17960	17960	17960	0
174	20240902	170200	2139796050	17960	17960	17960	17960	0
175	20240902	170100	2139796050	17960	17960	17960	17960	0
176	20240902	170000	2139796050	17960	17960	17960	17960	0
177	20240902	165900	2139796050	17960	17960	17960	17960	0
178	20240902	165800	2139796050	17960	17960	17960	17960	0
179	20240902	165700	2139796050	17960	17960	17960	17960	0
180	20240902	165600	2139796050	17960	17960	17960	17960	0
181	20240902	165500	2139796050	17960	17960	17960	17960	0
182	20240902	165400	2139796050	17960	17960	17960	17960	955
183	20240902	165300	2139796050	17960	17960	17960	17960	0
184	20240902	165200	2139796050	17960	17960	17960	17960	0
185	20240902	165100	2139796050	17960	17960	17960	17960	0
186	20240902	165000	2139796050	17960	17960	17960	17960	0
187	20240902	164900	2139796050	17960	17960	17960	17960	0
188	20240902	164800	2139796050	17960	17960	17960	17960	0
189	20240902	164700	2139796050	17960	17960	17960	17960	0
190	20240902	164600	2139796050	17960	17960	17960	17960	0
191	20240902	164500	2139796050	17960	17960	17960	17960	0
192	20240902	164400	2139796050	17960	17960	17960	17960	0
193	20240902	164300	2139796050	17960	17960	17960	17960	0
194	20240902	164200	2139796050	17960	17960	17960	17960	0
195	20240902	164100	2139796050	17960	17960	17960	17960	0
196	20240902	164000	2139796050	17960	17960	17960	17960	0
197	20240902	163900	2139796050	17960	17960	17960	17960	0
198	20240902	163800	2139796050	17960	17960	17960	17960	0
199	20240902	163700	2139796050	17960	17960	17960	17960	0
200	20240902	163600	2139796050	17960	17960	17960	17960	0
201	20240902	163500	2139796050	17960	17960	17960	17960	0
202	20240902	163400	2139796050	17960	17960	17960	17960	0
203	20240902	163300	2139796050	17960	17960	17960	17960	0
204	20240902	163200	2139796050	17960	17960	17960	17960	0
205	20240902	163100	2139796050	17960	17960	17960	17960	0
206	20240902	163000	2139796050	17960	17960	17960	17960	0
207	20240902	162900	2139796050	17960	17960	17960	17960	0
208	20240902	162800	2139796050	17960	17960	17960	17960	0
209	20240902	162700	2139796050	17960	17960	17960	17960	0
210	20240902	162600	2139796050	17960	17960	17960	17960	0
211	20240902	162500	2139796050	17960	17960	17960	17960	0
212	20240902	162400	2139796050	17960	17960	17960	17960	955
213	20240902	162300	2139796050	17960	17960	17960	17960	0
214	20240902	162200	2139796050	17960	17960	17960	17960	0
215	20240902	162100	2139796050	17960	17960	17960	17960	0
216	20240902	162000	2139796050	17960	17960	17960	17960	0
217	20240902	161900	2139796050	17960	17960	17960	17960	0
218	20240902	161800	2139796050	17960	17960	17960	17960	0
219	20240902	161700	2139796050	17960	17960	17960	17960	0
220	20240902	161600	2139796050	17960	17960	17960	17960	0
221	20240902	161500	2139796050	17960	17960	17960	17960	0
222	20240902	161400	2139796050	17960	17960	17960	17960	0
223	20240902	161300	2139796050	17960	17960	17960	17960	0
224	20240902	161200	2139796050	17960	17960	17960	17960	0
225	20240902	161100	2139796050	17960	17960	17960	17960	0
226	20240902	161000	2139796050	17960	17960	17960	17960	0
227	20240902	160900	2139796050	17960	17960	17960	17960	0
228	20240902	160800	2139796050	17960	17960	17960	17960	0
229	20240902	160700	2139796050	17960	17960	17960	17960	0
230	20240902	160600	2139796050	17960	17960	17960	17960	0
231	20240902	160500	2139796050	17960	17960	17960	17960	0
232	20240902	160400	2139796050	17960	17960	17960	17960	0
233	20240902	160300	2139796050	17960	17960	17960	17960	0
234	20240902	160200	2139796050	17960	17960	17960	17960	0
235	20240902	160100	2139796050	17960	17960	17960	17960	0
236	20240902	160000	2139796050	17960	17960	17960	17960	0
237	20240902	155900	2139796050	17960	17960	17960	17960	0
238	20240902	155800	2139796050	17960	17960	17960	17960	0
239	20240902	155700	2139796050	17960	17960	17960	17960	0
240	20240902	155600	2139796050	17960	17960	17960	17960	0
241	20240902	155500	2139796050	17960	17960	17960	17960	0
242	20240902	155400	2139796050	17960	17960	17960	17960	955
243	20240902	155300	2139796050	17960	17960	17960	17960	0
244	20240902	155200	2139796050	17960	17960	17960	17960	0
245	20240902	155100	2139796050	17960	17960	17960	17960	0
246	20240902	155000	2139796050	17960	17960	17960	17960	0
247	20240902	154900	2139796050	17960	17960	17960	17960	0
248	20240902	154800	2139796050	17960	17960	17960	17960	0
249	20240902	154700	2139796050	17960	17960	17960	17960	0
250	20240902	154600	2139796050	17960	17960	17960	17960	0
251	20240902	154500	2139796050	17960	17960	17960	17960	0
252	20240902	154400	2139796050	17960	17960	17960	17960	0
253	20240902	154300	2139796050	17960	17960	17960	17960	0
254	20240902	154200	2139796050	17960	17960	17960	17960	0
255	20240902	154100	2139796050	17960	17960	17960	17960	0
256	20240902	154000	2139796050	17960	17960	17960	17960	0
257	20240902	153900	2139796050	17960	17960	17960	17960	0
258	20240902	153800	2139796050	17960	17960	17960	17960	0
259	20240902	153700	2139796050	17960	17960	17960	17960	0
260	20240902	153600	2139796050	17960	17960	17960	17960	0
261	20240902	153500	2139796050	17960	17960	17960	17960	0
262	20240902	153400	2139796050	17960	17960	17960	17960	0
263	20240902	153300	2139796050	17960	17960	17960	17960	0
264	20240902	153200	2139796050	17960	17960	17960	17960	0
265	20240902	153100	2139796050	17960	17960	17960	17960	0
266	20240902	153000	2139796050	17960	17960	17960	17960	955
267	20240902	152900	2122644250	17920	17920	17920	17920	0
268	20240902	152800	2122644250	17920	17920	17920	17920	0
269	20240902	152700	2122644250	17920	17920	17920	17920	0
270	20240902	152600	2122644250	17920	17920	17920	17920	0
271	20240902	152500	2122644250	17920	17920	17920	17920	0
272	20240902	152400	2122644250	17920	17920	17920	17920	0
273	20240902	152300	2122644250	17920	17920	17920	17920	0
274	20240902	152200	2122644250	17920	17920	17920	17920	0
275	20240902	152100	2122644250	17920	17920	17920	17920	0
276	20240902	152000	2122644250	17920	17920	17920	17920	0
277	20240902	151900	2122644250	17920	17940	17950	17910	1075
278	20240902	151800	2103363620	17950	17940	17970	17940	43
279	20240902	151700	2102592070	17940	17970	17970	17930	115
280	20240902	151600	2100526910	17940	17940	18000	17940	401
281	20240902	151500	2093329870	17950	17940	17950	17940	70
282	20240902	151400	2092073870	17990	17930	18030	17920	883
283	20240902	151300	2076218420	17930	17940	17960	17930	609
284	20240902	151200	2065285850	17930	17960	17960	17930	168
285	20240902	151100	2062271010	17940	17940	17940	17930	52
286	20240902	151000	2061338150	17940	17940	17940	17940	94
287	20240902	150900	2059651790	17940	17960	17960	17940	266
288	20240902	150800	2054877320	17960	17950	17960	17950	263
289	20240902	150700	2050154860	17950	17970	17970	17950	176
290	20240902	150600	2046994520	17980	17990	17990	17960	995
291	20240902	150500	2029113740	17990	17990	17990	17990	48
292	20240902	150400	2028250220	17990	18000	18000	17990	199
293	20240902	150300	2024670130	18010	18000	18010	18000	70
294	20240902	150200	2023410050	18000	18000	18000	18000	8
295	20240902	150100	2023266050	18000	18000	18000	18000	197
296	20240902	150000	2019720050	17990	18000	18000	17990	97
297	20240902	145900	2017974560	18000	18000	18000	18000	48
298	20240902	145800	2017110560	17990	17990	18000	17990	84
299	20240902	145700	2015599200	17990	18000	18000	17990	234
300	20240902	145600	2011387950	18000	18010	18010	18000	258
301	20240902	145500	2006743470	18010	18010	18010	18010	8
302	20240902	145400	2006599390	18010	18010	18010	18010	47
303	20240902	145300	2005752920	18000	18010	18010	18000	347
304	20240902	145200	1999505450	18010	18010	18010	18010	47
305	20240902	145100	1998658980	18010	18000	18010	18000	42
306	20240902	145000	1997902900	18000	18010	18010	18000	67
307	20240902	144900	1996696620	18010	18010	18010	18000	628
308	20240902	144800	1985392130	18010	18020	18020	18010	109
309	20240902	144700	1983428150	18030	18020	18030	18020	233
310	20240902	144600	1979229410	18030	18020	18030	18020	240
311	20240902	144500	1974903950	18030	18030	18030	18030	47
312	20240902	144400	1974056540	18030	18030	18030	18030	46
313	20240902	144300	1973227160	18040	18040	18040	18030	209
314	20240902	144200	1969457610	18030	18030	18030	18020	76
315	20240902	144100	1968087340	18020	18030	18040	18020	48
316	20240902	144000	1967221830	18030	18030	18030	18030	8
317	20240902	143900	1967077590	18030	18030	18030	18020	150
318	20240902	143800	1964374110	18030	18040	18040	18030	48
319	20240902	143700	1963508200	18030	18020	18030	18020	33
320	20240902	143600	1962913520	18030	18030	18030	18030	90
321	20240902	143500	1961290820	18030	18030	18030	18030	18
322	20240902	143400	1960966280	18020	18030	18030	18020	83
323	20240902	143300	1959470150	18030	18040	18040	18030	380
324	20240902	143200	1952618670	18030	18020	18040	18020	66
325	20240902	143100	1951428710	18020	18040	18040	18020	73
326	20240902	143000	1950112380	18040	18040	18040	18040	8
327	20240902	142900	1949968060	18020	18010	18020	18010	174
328	20240902	142800	1946833580	18010	18030	18030	18010	120
329	20240902	142700	1944671030	18020	18040	18040	18020	75
330	20240902	142600	1943318350	18040	18040	18050	18040	76
331	20240902	142500	1941947230	18050	18050	18060	18050	49
332	20240902	142400	1941062700	18050	18040	18050	18040	155
333	20240902	142300	1938266210	18040	18040	18040	18040	57
334	20240902	142200	1937237930	18040	18030	18040	18030	9
335	20240902	142100	1937075580	18040	18020	18040	18020	115
336	20240902	142000	1935001820	18030	18030	18040	18030	184
337	20240902	141900	1931684220	18030	18020	18030	18020	87
338	20240902	141800	1930115830	18020	18020	18020	18020	149
339	20240902	141700	1927430850	18020	18020	18020	18020	49
340	20240902	141600	1926547870	18020	18020	18020	18020	86
341	20240902	141500	1924998150	18020	18020	18020	18020	8
342	20240902	141400	1924853990	18010	17990	18010	17990	60
343	20240902	141300	1923774240	17990	17990	17990	17990	235
344	20240902	141200	1919546590	17990	18000	18000	17980	872
345	20240902	141100	1903865920	18000	18000	18000	18000	18
346	20240902	141000	1903541920	18000	18010	18020	18000	696
347	20240902	140900	1891013740	18010	18020	18020	18010	87
348	20240902	140800	1889446010	18020	18020	18020	18020	9
349	20240902	140700	1889283830	18020	18020	18020	18000	18
350	20240902	140600	1888959550	18020	18030	18030	18020	84
351	20240902	140500	1887445400	18030	18030	18030	18030	97
352	20240902	140400	1885696490	18020	18010	18020	18010	51
353	20240902	140300	1884777970	18010	18010	18010	18010	87
354	20240902	140200	1883211100	18000	18000	18000	18000	402
355	20240902	140100	1875975100	18010	18050	18060	18010	1498
356	20240902	140000	1848943160	18060	18050	18100	18050	806
357	20240902	135900	1834384860	18050	18040	18050	18040	48
358	20240902	135800	1833518550	18040	17990	18040	17990	1177
359	20240902	135700	1812326990	17980	17980	17980	17980	0
360	20240902	135600	1812326990	17980	17980	17980	17980	51
361	20240902	135500	1811410010	17980	17960	17980	17960	27
362	20240902	135400	1810924870	17960	17960	17960	17960	84
363	20240902	135300	1809416230	17950	17950	17950	17950	0
364	20240902	135200	1809416230	17950	17950	17950	17950	198
365	20240902	135100	1805862130	17950	17940	17950	17940	57
366	20240902	135000	1804839050	17950	17950	17950	17950	50
367	20240902	134900	1803941550	17950	17950	17950	17950	82
368	20240902	134800	1802469650	17950	17950	17950	17950	2
369	20240902	134700	1802433750	17940	17970	17970	17940	1229
370	20240902	134600	1780363610	17970	17960	17970	17960	29
371	20240902	134500	1779842760	17970	17960	17970	17960	55
372	20240902	134400	1778854570	17960	17970	17970	17960	98
373	20240902	134300	1777093710	17960	17960	17960	17960	42
374	20240902	134200	1776339390	17950	17940	17950	17940	40
375	20240902	134100	1775621780	17940	17940	17940	17940	78
376	20240902	134000	1774222460	17920	17930	17930	17920	183
377	20240902	133900	1770941950	17940	17960	17960	17940	255
378	20240902	133800	1766366500	17960	17960	17960	17960	6
379	20240902	133700	1766258740	17970	17970	17970	17970	161
380	20240902	133600	1763365570	17960	17940	17960	17940	236
381	20240902	133500	1759131140	17940	17940	17940	17940	0
382	20240902	133400	1759131140	17940	17940	17940	17940	0
383	20240902	133300	1759131140	17940	17940	17940	17920	158
384	20240902	133200	1756298640	17950	17960	17960	17950	30
385	20240902	133100	1755760090	17950	17940	17950	17940	125
386	20240902	133000	1753516580	17940	17940	17940	17940	88
387	20240902	132900	1751937860	17930	17920	17930	17920	29
388	20240902	132800	1751418150	17920	17910	17920	17910	76
389	20240902	132700	1750056440	17910	17900	17910	17900	21
390	20240902	132600	1749680430	17900	17900	17900	17900	108
391	20240902	132500	1747747230	17890	17890	17890	17890	2
392	20240902	132400	1747711450	17900	17900	17900	17900	84
393	20240902	132300	1746207850	17900	17890	17900	17890	10
394	20240902	132200	1746028860	17880	17900	17900	17880	170
395	20240902	132100	1742988470	17920	17890	17920	17890	290
396	20240902	132000	1737799400	17890	17930	17930	17890	818
397	20240902	131900	1723157010	17940	17960	17980	17940	1784
398	20240902	131800	1691119250	17960	17950	17960	17950	2
399	20240902	131700	1691083340	17950	17950	17950	17950	0
400	20240902	131600	1691083340	17950	17950	17950	17950	42
401	20240902	131500	1690329440	17950	17950	17960	17950	145
402	20240902	131400	1687725620	17950	17950	17950	17950	4
403	20240902	131300	1687653820	17950	17940	17950	17940	79
404	20240902	131200	1686235780	17930	17930	17930	17930	2
405	20240902	131100	1686199920	17950	17950	17950	17950	100
406	20240902	131000	1684404920	17940	17930	17940	17930	101
407	20240902	130900	1682593700	17920	17920	17920	17920	28
408	20240902	130800	1682091940	17910	17910	17910	17910	47
409	20240902	130700	1681250170	17910	17910	17910	17910	0
410	20240902	130600	1681250170	17910	17910	17910	17910	6
411	20240902	130500	1681142710	17910	17920	17920	17900	130
412	20240902	130400	1678815170	17920	17950	17950	17920	268
413	20240902	130300	1674006450	17940	17940	17940	17940	6
414	20240902	130200	1673898810	17940	17940	17940	17940	45
415	20240902	130100	1673091510	17930	17930	17930	17930	4
416	20240902	130000	1673019790	17920	17930	17930	17920	43
417	20240902	125900	1672248810	17930	17950	17950	17930	232
418	20240902	125800	1668085620	17950	17950	17950	17950	39
419	20240902	125700	1667385570	17960	17970	17970	17950	351
420	20240902	125600	1661084160	17960	17960	17960	17960	210
421	20240902	125500	1657312560	17970	17970	17970	17970	48
422	20240902	125400	1656450000	17970	17970	17970	17960	237
423	20240902	125300	1652192010	17970	17970	17970	17970	40
424	20240902	125200	1651473210	17970	17970	17970	17970	0
425	20240902	125100	1651473210	17970	17980	17980	17970	231
426	20240902	125000	1647320660	17990	17990	17990	17990	49
427	20240902	124900	1646439150	17990	17990	17990	17990	89
428	20240902	124800	1644838040	17970	17970	17970	17970	40
429	20240902	124700	1644119240	17980	17980	17980	17980	40
430	20240902	124600	1643400040	17980	17990	17990	17980	225
431	20240902	124500	1639354130	17990	17990	17990	17990	0
432	20240902	124400	1639354130	17990	17990	17990	17990	39
433	20240902	124300	1638652520	17990	17980	17990	17980	79
434	20240902	124200	1637231320	17980	17960	17980	17960	24
435	20240902	124100	1636799860	17980	17980	17980	17980	93
436	20240902	124000	1635127720	17980	17980	17980	17980	58
437	20240902	123900	1634084880	17980	17980	17980	17980	39
438	20240902	123800	1633383660	17970	17970	17970	17970	2
439	20240902	123700	1633347720	17970	17970	17970	17970	39
440	20240902	123600	1632646890	17970	17970	17970	17970	39
441	20240902	123500	1631946060	17970	17970	17970	17970	39
442	20240902	123400	1631245230	17960	17970	17970	17960	67
443	20240902	123300	1630041590	17980	17970	17980	17970	41
444	20240902	123200	1629304420	17980	17970	17980	17970	148
445	20240902	123100	1626643790	17970	17980	17980	17970	116
446	20240902	123000	1624558750	17980	17980	17980	17980	0
447	20240902	122900	1624558750	17980	17990	17990	17980	149
448	20240902	122800	1621879320	17990	17990	17990	17990	58
449	20240902	122700	1620835900	17980	17980	17980	17980	1
450	20240902	122600	1620817920	17970	17980	17980	17960	86
451	20240902	122500	1619272730	17980	17980	17980	17980	40
452	20240902	122400	1618553530	17980	17990	17990	17980	77
453	20240902	122300	1617168310	17990	17990	17990	17990	1
454	20240902	122200	1617150320	17980	17990	17990	17980	358
455	20240902	122100	1610712350	17990	17990	17990	17990	45
456	20240902	122000	1609902800	17990	17990	17990	17990	2
457	20240902	121900	1609866820	17990	17980	17990	17980	70
458	20240902	121800	1608607560	17970	17970	17970	17970	54
459	20240902	121700	1607637180	17970	17960	18000	17960	1123
460	20240902	121600	1587446650	17960	17980	17980	17950	273
461	20240902	121500	1582541480	17980	17980	17980	17980	495
462	20240902	121400	1573641380	17970	17970	17970	17970	19
463	20240902	121300	1573299950	17960	17950	17970	17950	102
464	20240902	121200	1571467090	17950	17950	17950	17950	0
465	20240902	121100	1571467090	17950	17930	17950	17930	53
466	20240902	121000	1570516770	17930	17970	17970	17930	136
467	20240902	120900	1568074050	17970	17970	17970	17970	27
468	20240902	120800	1567588860	17970	17970	17970	17970	111
469	20240902	120700	1565594190	17970	17980	17980	17970	61
470	20240902	120600	1564497510	17980	17970	17980	17970	242
471	20240902	120500	1560147680	17960	17960	17960	17960	0
472	20240902	120400	1560147680	17960	17960	17960	17960	1
473	20240902	120300	1560129720	17950	17950	17950	17950	1
474	20240902	120200	1560111770	17950	17950	17950	17950	1
475	20240902	120100	1560093820	17940	17960	17960	17940	261
476	20240902	120000	1555407100	17950	17930	17950	17930	16
477	20240902	115900	1555120080	17930	17940	17940	17930	44
478	20240902	115800	1554330760	17940	17940	17940	17940	10
479	20240902	115700	1554151360	17950	17940	17970	17940	218
480	20240902	115600	1550236870	17940	17930	17940	17930	8
481	20240902	115500	1550093370	17930	17910	17930	17910	14
482	20240902	115400	1549842440	17910	17910	17920	17910	15
483	20240902	115300	1549573680	17920	17920	17950	17920	130
484	20240902	115200	1547240830	17920	17910	17920	17910	32
485	20240902	115100	1546667420	17910	17910	17920	17910	22
486	20240902	115000	1546273390	17920	17910	17920	17910	91
487	20240902	114900	1544642850	17900	17900	17900	17900	10
488	20240902	114800	1544463850	17910	17910	17910	17910	56
489	20240902	114700	1543460890	17900	17900	17900	17900	15
490	20240902	114600	1543192390	17900	17900	17910	17900	46
491	20240902	114500	1542368600	17900	17900	17910	17900	48
492	20240902	114400	1541509010	17900	17900	17900	17890	109
493	20240902	114300	1539557990	17890	17900	17920	17890	122
494	20240902	114200	1537374450	17900	17940	17940	17900	88
495	20240902	114100	1535795930	17940	17940	17940	17940	27
496	20240902	114000	1535311550	17940	17930	17950	17930	144
497	20240902	113900	1532727580	17930	17910	17930	17910	69
498	20240902	113800	1531491020	17910	17900	17910	17900	43
499	20240902	113700	1530720920	17900	17890	17900	17890	9
500	20240902	113600	1530559840	17900	17910	17910	17900	9
501	20240902	113500	1530398680	17900	17890	17900	17890	45
502	20240902	113400	1529593250	17900	17910	17910	17890	328
503	20240902	113300	1523721040	17920	17920	17920	17910	68
504	20240902	113200	1522502500	17920	17920	17920	17910	104
505	20240902	113100	1520638890	17910	17910	17910	17910	21
506	20240902	113000	1520262780	17910	17910	17910	17910	49
507	20240902	112900	1519385190	17900	17900	17900	17900	0
508	20240902	112800	1519385190	17900	17900	17900	17900	114
509	20240902	112700	1517344590	17900	17900	17900	17900	40
510	20240902	112600	1516628590	17900	17900	17900	17900	73
511	20240902	112500	1515321890	17900	17920	17920	17900	153
512	20240902	112400	1512582780	17920	17900	17920	17900	196
513	20240902	112300	1509072130	17910	17900	17910	17900	109
514	20240902	112200	1507119950	17890	17900	17900	17890	7
515	20240902	112100	1506994660	17890	17890	17900	17890	51
516	20240902	112000	1506081790	17890	17880	17890	17880	339
517	20240902	111900	1500018130	17880	17880	17880	17880	39
518	20240902	111800	1499320810	17890	17910	17910	17890	394
519	20240902	111700	1492268570	17900	17870	17900	17870	75
520	20240902	111600	1490926910	17870	17870	17870	17870	342
521	20240902	111500	1484815370	17870	17880	17880	17870	157
522	20240902	111400	1482008850	17870	17870	17870	17870	1035
523	20240902	111300	1463513400	17850	17840	17850	17840	293
524	20240902	111200	1458284460	17830	17830	17830	17830	230
525	20240902	111100	1454183560	17830	17820	17830	17820	70
526	20240902	111000	1452936070	17820	17790	17820	17790	1220
527	20240902	110900	1431223200	17790	17780	17790	17780	100
528	20240902	110800	1429444800	17770	17770	17770	17770	44
529	20240902	110700	1428662920	17760	17760	17780	17760	512
530	20240902	110600	1419564240	17770	17780	17780	17760	222
531	20240902	110500	1415619810	17780	17790	17790	17780	187
532	20240902	110400	1412294930	17790	17780	17790	17780	24
533	20240902	110300	1411868030	17790	17770	17790	17770	609
534	20240902	110200	1401038670	17760	17810	17810	17760	2022
535	20240902	110100	1365079410	17810	17850	17850	17810	1319
536	20240902	110000	1341570530	17840	17840	17840	17840	31
537	20240902	105900	1341017490	17850	17850	17850	17850	0
538	20240902	105800	1341017490	17850	17870	17870	17850	341
539	20240902	105700	1334928500	17870	17850	17870	17850	484
540	20240902	105600	1326285780	17850	17810	17850	17810	1067
541	20240902	105500	1307262380	17810	17870	17870	17810	3394
542	20240902	105400	1246694880	17880	17920	17920	17870	6340
543	20240902	105300	1133250570	17930	17940	17940	17930	616
544	20240902	105200	1122205660	17940	17960	17960	17940	474
545	20240902	105100	1113701100	17950	17960	17970	17950	1472
546	20240902	105000	1087272190	17970	17970	17970	17970	41
547	20240902	104900	1086535420	17970	17970	17970	17970	379
548	20240902	104800	1079724790	17980	17980	17980	17980	40
549	20240902	104700	1079005590	17980	17980	17980	17970	217
550	20240902	104600	1075105610	17980	17980	17980	17980	115
551	20240902	104500	1073037910	17980	17980	17980	17980	39
552	20240902	104400	1072336690	18000	17970	18000	17970	1138
553	20240902	104300	1051869950	17960	17970	17970	17960	82
554	20240902	104200	1050396530	17970	17970	17970	17970	0
555	20240902	104100	1050396530	17970	17970	17970	17970	43
556	20240902	104000	1049623820	17970	17990	17990	17970	320
557	20240902	103900	1043871780	17990	17990	17990	17990	10
558	20240902	103800	1043691880	17970	17970	17970	17970	557
559	20240902	103700	1033682590	17970	17980	18000	17970	670
560	20240902	103600	1021636710	17980	18000	18000	17980	1346
561	20240902	103500	997429650	18000	18000	18000	18000	229
562	20240902	103400	993307650	18000	17990	18000	17990	43
563	20240902	103300	992533680	17990	17990	18000	17990	45
564	20240902	103200	991723740	17990	18000	18000	17990	45
565	20240902	103100	990913800	17990	17990	18000	17990	8
566	20240902	103000	990769860	18010	17990	18010	17980	360
567	20240902	102900	984293290	18000	18010	18010	18000	268
568	20240902	102800	979468900	18000	18000	18000	18000	120
569	20240902	102700	977308900	18010	18010	18010	18010	51
570	20240902	102600	976390390	18010	18010	18010	18010	42
571	20240902	102500	975633970	18010	18010	18010	18010	59
572	20240902	102400	974571380	18000	18000	18000	18000	605
573	20240902	102300	963681380	18000	18000	18000	18000	90
574	20240902	102200	962061380	18000	18000	18000	18000	39
575	20240902	102100	961359380	18000	18000	18000	17970	397
576	20240902	102000	954217170	17990	17990	17990	17990	0
577	20240902	101900	954217170	17990	17980	17990	17980	84
578	20240902	101800	952706120	17980	17970	17980	17970	50
579	20240902	101700	951807230	17990	17990	17990	17990	251
580	20240902	101600	947291740	17980	17970	17980	17970	90
581	20240902	101500	945674000	17960	17980	17980	17960	1611
582	20240902	101400	916723170	17990	18000	18000	17990	310
583	20240902	101300	911144790	17990	18000	18010	17990	1120
584	20240902	101200	890985650	18000	18010	18010	18000	372
585	20240902	101100	884287360	18010	18020	18020	18010	967
586	20240902	101000	866865610	18020	18050	18050	18020	227
587	20240902	100900	862771060	18050	18040	18050	18040	33
588	20240902	100800	862175450	18040	18010	18040	18010	550
589	20240902	100700	852265150	18010	18020	18020	18010	259
590	20240902	100600	847598970	18030	18050	18050	18030	472
591	20240902	100500	839080850	18050	18060	18060	18050	182
592	20240902	100400	835794170	18060	18060	18060	18060	273
593	20240902	100300	830863790	18060	18060	18080	18050	152
594	20240902	100200	828118660	18060	18060	18060	18060	0
595	20240902	100100	828118660	18060	18060	18060	18050	322
596	20240902	100000	822304350	18070	18070	18070	18070	80
597	20240902	095900	820858750	18050	18050	18050	18050	0
598	20240902	095800	820858750	18050	18130	18130	18050	2469
599	20240902	095700	776172780	18140	18110	18140	18100	265
600	20240902	095600	771370430	18100	18070	18100	18070	34
601	20240902	095500	770755330	18060	18060	18090	18060	899
602	20240902	095400	754500890	18050	18090	18090	18050	1254
603	20240902	095300	731825870	18090	18080	18100	18080	257
604	20240902	095200	727176730	18060	18030	18060	18030	418
605	20240902	095100	719631370	18030	18020	18030	18020	9
606	20240902	095000	719469160	18030	18030	18030	18030	42
607	20240902	094900	718711900	18030	18030	18040	18030	92
608	20240902	094800	717053100	18020	18030	18040	18020	139
609	20240902	094700	714546930	18020	18020	18020	18020	171
610	20240902	094600	711465510	18020	18020	18030	18020	47
611	20240902	094500	710618540	18010	18030	18030	18010	315
612	20240902	094400	704944030	18030	18030	18030	18010	1107
613	20240902	094300	684997100	18040	18030	18050	18030	1057
614	20240902	094200	665926440	18040	18070	18080	18040	991
615	20240902	094100	648031410	18070	18040	18070	18040	390
616	20240902	094000	640992680	18040	18030	18040	18020	453
617	20240902	093900	632825200	18030	18020	18030	18020	30
618	20240902	093800	632284580	18010	18030	18030	18010	235
619	20240902	093700	628049000	18030	18020	18030	18020	519
620	20240902	093600	618693020	18020	18020	18020	18000	524
621	20240902	093500	609255500	18030	18020	18030	18020	155
622	20240902	093400	606461370	18000	18000	18000	18000	13
623	20240902	093300	606227370	18000	17990	18020	17990	1118
624	20240902	093200	586096840	17980	18000	18000	17980	74
625	20240902	093100	584765860	18000	18040	18040	18000	302
626	20240902	093000	579323330	18040	18040	18050	18040	5
627	20240902	092900	579233110	18040	18000	18050	17990	883
628	20240902	092800	563342740	18000	18030	18050	18000	3555
629	20240902	092700	499229340	18030	18040	18040	18020	233
630	20240902	092600	495028950	18030	17990	18030	17990	545
631	20240902	092500	485217890	17990	17950	17990	17950	951
632	20240902	092400	468125810	17940	17950	17950	17930	236
633	20240902	092300	463891330	17950	17930	17950	17920	384
634	20240902	092200	457004380	17920	17930	17930	17920	81
635	20240902	092100	455552850	17930	17910	17930	17910	155
636	20240902	092000	452775270	17910	17880	17910	17880	549
637	20240902	091900	442951010	17900	17890	17900	17880	208
638	20240902	091800	439229920	17890	17930	17930	17890	1751
639	20240902	091700	407883490	17940	17940	17940	17930	54
640	20240902	091600	406915230	17930	17910	17930	17910	276
641	20240902	091500	401972030	17900	17930	17960	17900	808
642	20240902	091400	387484550	17930	17900	17930	17870	2228
643	20240902	091300	347609220	17910	17870	17910	17870	771
644	20240902	091200	333821790	17860	17870	17870	17860	483
645	20240902	091100	325192170	17870	17880	17880	17860	807
646	20240902	091000	310769780	17880	17910	17910	17860	1479
647	20240902	090900	284317840	17900	17950	17960	17900	2225
648	20240902	090800	244404430	17950	18020	18020	17950	3283
649	20240902	090700	185363570	18010	18030	18040	18010	650
650	20240902	090600	173652910	18030	18050	18050	18030	203
651	20240902	090500	169991170	18050	18080	18080	18000	2692
652	20240902	090400	121404100	18080	18100	18120	18080	776
653	20240902	090300	107365430	18100	18150	18150	18100	812
654	20240902	090200	92665620	18170	18060	18170	18040	942
655	20240902	090100	75603040	18060	18120	18120	18060	828
656	20240902	090000	60619100	18120	18190	18220	18120	3336