KissMeData/263720/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	205000	310149030	16670	16670	16670	16670	809
3	20240911	204900	310149030	16670	16670	16670	16670	0
4	20240911	204800	310149030	16670	16670	16670	16670	0
5	20240911	204700	310149030	16670	16670	16670	16670	0
6	20240911	204600	310149030	16670	16670	16670	16670	0
7	20240911	204500	310149030	16670	16670	16670	16670	0
8	20240911	204400	310149030	16670	16670	16670	16670	0
9	20240911	204300	310149030	16670	16670	16670	16670	0
10	20240911	204200	310149030	16670	16670	16670	16670	0
11	20240911	204100	310149030	16670	16670	16670	16670	0
12	20240911	204000	310149030	16670	16670	16670	16670	0
13	20240911	203900	310149030	16670	16670	16670	16670	0
14	20240911	203800	310149030	16670	16670	16670	16670	0
15	20240911	203700	310149030	16670	16670	16670	16670	0
16	20240911	203600	310149030	16670	16670	16670	16670	0
17	20240911	203500	310149030	16670	16670	16670	16670	0
18	20240911	203400	310149030	16670	16670	16670	16670	0
19	20240911	203300	310149030	16670	16670	16670	16670	0
20	20240911	203200	310149030	16670	16670	16670	16670	0
21	20240911	203100	310149030	16670	16670	16670	16670	0
22	20240911	203000	310149030	16670	16670	16670	16670	0
23	20240911	202900	310149030	16670	16670	16670	16670	0
24	20240911	202800	310149030	16670	16670	16670	16670	0
25	20240911	202700	310149030	16670	16670	16670	16670	0
26	20240911	202600	310149030	16670	16670	16670	16670	0
27	20240911	202500	310149030	16670	16670	16670	16670	0
28	20240911	202400	310149030	16670	16670	16670	16670	0
29	20240911	202300	310149030	16670	16670	16670	16670	0
30	20240911	202200	310149030	16670	16670	16670	16670	0
31	20240911	202100	310149030	16670	16670	16670	16670	0
32	20240911	202000	310149030	16670	16670	16670	16670	809
33	20240911	201900	310149030	16670	16670	16670	16670	0
34	20240911	201800	310149030	16670	16670	16670	16670	0
35	20240911	201700	310149030	16670	16670	16670	16670	0
36	20240911	201600	310149030	16670	16670	16670	16670	0
37	20240911	201500	310149030	16670	16670	16670	16670	0
38	20240911	201400	310149030	16670	16670	16670	16670	0
39	20240911	201300	310149030	16670	16670	16670	16670	0
40	20240911	201200	310149030	16670	16670	16670	16670	0
41	20240911	201100	310149030	16670	16670	16670	16670	0
42	20240911	201000	310149030	16670	16670	16670	16670	0
43	20240911	200900	310149030	16670	16670	16670	16670	0
44	20240911	200800	310149030	16670	16670	16670	16670	0
45	20240911	200700	310149030	16670	16670	16670	16670	0
46	20240911	200600	310149030	16670	16670	16670	16670	0
47	20240911	200500	310149030	16670	16670	16670	16670	0
48	20240911	200400	310149030	16670	16670	16670	16670	0
49	20240911	200300	310149030	16670	16670	16670	16670	0
50	20240911	200200	310149030	16670	16670	16670	16670	0
51	20240911	200100	310149030	16670	16670	16670	16670	0
52	20240911	200000	310149030	16670	16670	16670	16670	0
53	20240911	195900	310149030	16670	16670	16670	16670	0
54	20240911	195800	310149030	16670	16670	16670	16670	0
55	20240911	195700	310149030	16670	16670	16670	16670	0
56	20240911	195600	310149030	16670	16670	16670	16670	0
57	20240911	195500	310149030	16670	16670	16670	16670	0
58	20240911	195400	310149030	16670	16670	16670	16670	0
59	20240911	195300	310149030	16670	16670	16670	16670	0
60	20240911	195200	310149030	16670	16670	16670	16670	0
61	20240911	195100	310149030	16670	16670	16670	16670	0
62	20240911	195000	310149030	16670	16670	16670	16670	809
63	20240911	194900	310149030	16670	16670	16670	16670	0
64	20240911	194800	310149030	16670	16670	16670	16670	0
65	20240911	194700	310149030	16670	16670	16670	16670	0
66	20240911	194600	310149030	16670	16670	16670	16670	0
67	20240911	194500	310149030	16670	16670	16670	16670	0
68	20240911	194400	310149030	16670	16670	16670	16670	0
69	20240911	194300	310149030	16670	16670	16670	16670	0
70	20240911	194200	310149030	16670	16670	16670	16670	0
71	20240911	194100	310149030	16670	16670	16670	16670	0
72	20240911	194000	310149030	16670	16670	16670	16670	0
73	20240911	193900	310149030	16670	16670	16670	16670	0
74	20240911	193800	310149030	16670	16670	16670	16670	0
75	20240911	193700	310149030	16670	16670	16670	16670	0
76	20240911	193600	310149030	16670	16670	16670	16670	0
77	20240911	193500	310149030	16670	16670	16670	16670	0
78	20240911	193400	310149030	16670	16670	16670	16670	0
79	20240911	193300	310149030	16670	16670	16670	16670	0
80	20240911	193200	310149030	16670	16670	16670	16670	0
81	20240911	193100	310149030	16670	16670	16670	16670	0
82	20240911	193000	310149030	16670	16670	16670	16670	0
83	20240911	192900	310149030	16670	16670	16670	16670	0
84	20240911	192800	310149030	16670	16670	16670	16670	0
85	20240911	192700	310149030	16670	16670	16670	16670	0
86	20240911	192600	310149030	16670	16670	16670	16670	0
87	20240911	192500	310149030	16670	16670	16670	16670	0
88	20240911	192400	310149030	16670	16670	16670	16670	0
89	20240911	192300	310149030	16670	16670	16670	16670	0
90	20240911	192200	310149030	16670	16670	16670	16670	0
91	20240911	192100	310149030	16670	16670	16670	16670	0
92	20240911	192000	310149030	16670	16670	16670	16670	809
93	20240911	191900	310149030	16670	16670	16670	16670	0
94	20240911	191800	310149030	16670	16670	16670	16670	0
95	20240911	191700	310149030	16670	16670	16670	16670	0
96	20240911	191600	310149030	16670	16670	16670	16670	0
97	20240911	191500	310149030	16670	16670	16670	16670	0
98	20240911	191400	310149030	16670	16670	16670	16670	0
99	20240911	191300	310149030	16670	16670	16670	16670	0
100	20240911	191200	310149030	16670	16670	16670	16670	0
101	20240911	191100	310149030	16670	16670	16670	16670	0
102	20240911	191000	310149030	16670	16670	16670	16670	0
103	20240911	190900	310149030	16670	16670	16670	16670	0
104	20240911	190800	310149030	16670	16670	16670	16670	0
105	20240911	190700	310149030	16670	16670	16670	16670	0
106	20240911	190600	310149030	16670	16670	16670	16670	0
107	20240911	190500	310149030	16670	16670	16670	16670	0
108	20240911	190400	310149030	16670	16670	16670	16670	0
109	20240911	190300	310149030	16670	16670	16670	16670	0
110	20240911	190200	310149030	16670	16670	16670	16670	0
111	20240911	190100	310149030	16670	16670	16670	16670	0
112	20240911	190000	310149030	16670	16670	16670	16670	0
113	20240911	185900	310149030	16670	16670	16670	16670	0
114	20240911	185800	310149030	16670	16670	16670	16670	0
115	20240911	185700	310149030	16670	16670	16670	16670	0
116	20240911	185600	310149030	16670	16670	16670	16670	0
117	20240911	185500	310149030	16670	16670	16670	16670	0
118	20240911	185400	310149030	16670	16670	16670	16670	0
119	20240911	185300	310149030	16670	16670	16670	16670	0
120	20240911	185200	310149030	16670	16670	16670	16670	0
121	20240911	185100	310149030	16670	16670	16670	16670	0
122	20240911	185000	310149030	16670	16670	16670	16670	809
123	20240911	184900	310149030	16670	16670	16670	16670	0
124	20240911	184800	310149030	16670	16670	16670	16670	0
125	20240911	184700	310149030	16670	16670	16670	16670	0
126	20240911	184600	310149030	16670	16670	16670	16670	0
127	20240911	184500	310149030	16670	16670	16670	16670	0
128	20240911	184400	310149030	16670	16670	16670	16670	0
129	20240911	184300	310149030	16670	16670	16670	16670	0
130	20240911	184200	310149030	16670	16670	16670	16670	0
131	20240911	184100	310149030	16670	16670	16670	16670	0
132	20240911	184000	310149030	16670	16670	16670	16670	0
133	20240911	183900	310149030	16670	16670	16670	16670	0
134	20240911	183800	310149030	16670	16670	16670	16670	0
135	20240911	183700	310149030	16670	16670	16670	16670	0
136	20240911	183600	310149030	16670	16670	16670	16670	0
137	20240911	183500	310149030	16670	16670	16670	16670	0
138	20240911	183400	310149030	16670	16670	16670	16670	0
139	20240911	183300	310149030	16670	16670	16670	16670	0
140	20240911	183200	310149030	16670	16670	16670	16670	0
141	20240911	183100	310149030	16670	16670	16670	16670	0
142	20240911	183000	310149030	16670	16670	16670	16670	0
143	20240911	182900	310149030	16670	16670	16670	16670	0
144	20240911	182800	310149030	16670	16670	16670	16670	0
145	20240911	182700	310149030	16670	16670	16670	16670	0
146	20240911	182600	310149030	16670	16670	16670	16670	0
147	20240911	182500	310149030	16670	16670	16670	16670	0
148	20240911	182400	310149030	16670	16670	16670	16670	0
149	20240911	182300	310149030	16670	16670	16670	16670	0
150	20240911	182200	310149030	16670	16670	16670	16670	0
151	20240911	182100	310149030	16670	16670	16670	16670	0
152	20240911	182000	310149030	16670	16670	16670	16670	809
153	20240911	181900	310149030	16670	16670	16670	16670	0
154	20240911	181800	310149030	16670	16670	16670	16670	0
155	20240911	181700	310149030	16670	16670	16670	16670	0
156	20240911	181600	310149030	16670	16670	16670	16670	0
157	20240911	181500	310149030	16670	16670	16670	16670	0
158	20240911	181400	310149030	16670	16670	16670	16670	0
159	20240911	181300	310149030	16670	16670	16670	16670	0
160	20240911	181200	310149030	16670	16670	16670	16670	0
161	20240911	181100	310149030	16670	16670	16670	16670	0
162	20240911	181000	310149030	16670	16670	16670	16670	0
163	20240911	180900	310149030	16670	16670	16670	16670	0
164	20240911	180800	310149030	16670	16670	16670	16670	0
165	20240911	180700	310149030	16670	16670	16670	16670	0
166	20240911	180600	310149030	16670	16670	16670	16670	0
167	20240911	180500	310149030	16670	16670	16670	16670	0
168	20240911	180400	310149030	16670	16670	16670	16670	0
169	20240911	180300	310149030	16670	16670	16670	16670	0
170	20240911	180200	310149030	16670	16670	16670	16670	0
171	20240911	180100	310149030	16670	16670	16670	16670	0
172	20240911	180000	310149030	16670	16670	16670	16670	0
173	20240911	175900	310149030	16670	16670	16670	16670	0
174	20240911	175800	310149030	16670	16670	16670	16670	0
175	20240911	175700	310149030	16670	16670	16670	16670	0
176	20240911	175600	310149030	16670	16670	16670	16670	0
177	20240911	175500	310149030	16670	16670	16670	16670	0
178	20240911	175400	310149030	16670	16670	16670	16670	0
179	20240911	175300	310149030	16670	16670	16670	16670	0
180	20240911	175200	310149030	16670	16670	16670	16670	0
181	20240911	175100	310149030	16670	16670	16670	16670	0
182	20240911	175000	310149030	16670	16670	16670	16670	809
183	20240911	174900	310149030	16670	16670	16670	16670	0
184	20240911	174800	310149030	16670	16670	16670	16670	0
185	20240911	174700	310149030	16670	16670	16670	16670	0
186	20240911	174600	310149030	16670	16670	16670	16670	0
187	20240911	174500	310149030	16670	16670	16670	16670	0
188	20240911	174400	310149030	16670	16670	16670	16670	0
189	20240911	174300	310149030	16670	16670	16670	16670	0
190	20240911	174200	310149030	16670	16670	16670	16670	0
191	20240911	174100	310149030	16670	16670	16670	16670	0
192	20240911	174000	310149030	16670	16670	16670	16670	0
193	20240911	173900	310149030	16670	16670	16670	16670	0
194	20240911	173800	310149030	16670	16670	16670	16670	0
195	20240911	173700	310149030	16670	16670	16670	16670	0
196	20240911	173600	310149030	16670	16670	16670	16670	0
197	20240911	173500	310149030	16670	16670	16670	16670	0
198	20240911	173400	310149030	16670	16670	16670	16670	0
199	20240911	173300	310149030	16670	16670	16670	16670	0
200	20240911	173200	310149030	16670	16670	16670	16670	0
201	20240911	173100	310149030	16670	16670	16670	16670	0
202	20240911	173000	310149030	16670	16670	16670	16670	0
203	20240911	172900	310149030	16670	16670	16670	16670	0
204	20240911	172800	310149030	16670	16670	16670	16670	0
205	20240911	172700	310149030	16670	16670	16670	16670	0
206	20240911	172600	310149030	16670	16670	16670	16670	0
207	20240911	172500	310149030	16670	16670	16670	16670	0
208	20240911	172400	310149030	16670	16670	16670	16670	0
209	20240911	172300	310149030	16670	16670	16670	16670	0
210	20240911	172200	310149030	16670	16670	16670	16670	0
211	20240911	172100	310149030	16670	16670	16670	16670	0
212	20240911	172000	310149030	16670	16670	16670	16670	809
213	20240911	171900	310149030	16670	16670	16670	16670	0
214	20240911	171800	310149030	16670	16670	16670	16670	0
215	20240911	171700	310149030	16670	16670	16670	16670	0
216	20240911	171600	310149030	16670	16670	16670	16670	0
217	20240911	171500	310149030	16670	16670	16670	16670	0
218	20240911	171400	310149030	16670	16670	16670	16670	0
219	20240911	171300	310149030	16670	16670	16670	16670	0
220	20240911	171200	310149030	16670	16670	16670	16670	0
221	20240911	171100	310149030	16670	16670	16670	16670	0
222	20240911	171000	310149030	16670	16670	16670	16670	0
223	20240911	170900	310149030	16670	16670	16670	16670	0
224	20240911	170800	310149030	16670	16670	16670	16670	0
225	20240911	170700	310149030	16670	16670	16670	16670	0
226	20240911	170600	310149030	16670	16670	16670	16670	0
227	20240911	170500	310149030	16670	16670	16670	16670	0
228	20240911	170400	310149030	16670	16670	16670	16670	0
229	20240911	170300	310149030	16670	16670	16670	16670	0
230	20240911	170200	310149030	16670	16670	16670	16670	0
231	20240911	170100	310149030	16670	16670	16670	16670	0
232	20240911	170000	310149030	16670	16670	16670	16670	0
233	20240911	165900	310149030	16670	16670	16670	16670	0
234	20240911	165800	310149030	16670	16670	16670	16670	0
235	20240911	165700	310149030	16670	16670	16670	16670	0
236	20240911	165600	310149030	16670	16670	16670	16670	0
237	20240911	165500	310149030	16670	16670	16670	16670	0
238	20240911	165400	310149030	16670	16670	16670	16670	0
239	20240911	165300	310149030	16670	16670	16670	16670	0
240	20240911	165200	310149030	16670	16670	16670	16670	0
241	20240911	165100	310149030	16670	16670	16670	16670	0
242	20240911	165000	310149030	16670	16670	16670	16670	809
243	20240911	164900	310149030	16670	16670	16670	16670	0
244	20240911	164800	310149030	16670	16670	16670	16670	0
245	20240911	164700	310149030	16670	16670	16670	16670	0
246	20240911	164600	310149030	16670	16670	16670	16670	0
247	20240911	164500	310149030	16670	16670	16670	16670	0
248	20240911	164400	310149030	16670	16670	16670	16670	0
249	20240911	164300	310149030	16670	16670	16670	16670	0
250	20240911	164200	310149030	16670	16670	16670	16670	0
251	20240911	164100	310149030	16670	16670	16670	16670	0
252	20240911	164000	310149030	16670	16670	16670	16670	0
253	20240911	163900	310149030	16670	16670	16670	16670	0
254	20240911	163800	310149030	16670	16670	16670	16670	0
255	20240911	163700	310149030	16670	16670	16670	16670	0
256	20240911	163600	310149030	16670	16670	16670	16670	0
257	20240911	163500	310149030	16670	16670	16670	16670	0
258	20240911	163400	310149030	16670	16670	16670	16670	0
259	20240911	163300	310149030	16670	16670	16670	16670	0
260	20240911	163200	310149030	16670	16670	16670	16670	0
261	20240911	163100	310149030	16670	16670	16670	16670	0
262	20240911	163000	310149030	16670	16670	16670	16670	0
263	20240911	162900	310149030	16670	16670	16670	16670	0
264	20240911	162800	310149030	16670	16670	16670	16670	0
265	20240911	162700	310149030	16670	16670	16670	16670	0
266	20240911	162600	310149030	16670	16670	16670	16670	0
267	20240911	162500	310149030	16670	16670	16670	16670	0
268	20240911	162400	310149030	16670	16670	16670	16670	0
269	20240911	162300	310149030	16670	16670	16670	16670	0
270	20240911	162200	310149030	16670	16670	16670	16670	0
271	20240911	162100	310149030	16670	16670	16670	16670	0
272	20240911	162000	310149030	16670	16670	16670	16670	809
273	20240911	161900	310149030	16670	16670	16670	16670	0
274	20240911	161800	310149030	16670	16670	16670	16670	0
275	20240911	161700	310149030	16670	16670	16670	16670	0
276	20240911	161600	310149030	16670	16670	16670	16670	0
277	20240911	161500	310149030	16670	16670	16670	16670	0
278	20240911	161400	310149030	16670	16670	16670	16670	0
279	20240911	161300	310149030	16670	16670	16670	16670	0
280	20240911	161200	310149030	16670	16670	16670	16670	0
281	20240911	161100	310149030	16670	16670	16670	16670	0
282	20240911	161000	310149030	16670	16670	16670	16670	0
283	20240911	160900	310149030	16670	16670	16670	16670	0
284	20240911	160800	310149030	16670	16670	16670	16670	0
285	20240911	160700	310149030	16670	16670	16670	16670	0
286	20240911	160600	310149030	16670	16670	16670	16670	0
287	20240911	160500	310149030	16670	16670	16670	16670	0
288	20240911	160400	310149030	16670	16670	16670	16670	0
289	20240911	160300	310149030	16670	16670	16670	16670	0
290	20240911	160200	310149030	16670	16670	16670	16670	0
291	20240911	160100	310149030	16670	16670	16670	16670	0
292	20240911	160000	310149030	16670	16670	16670	16670	0
293	20240911	155900	310149030	16670	16670	16670	16670	0
294	20240911	155800	310149030	16670	16670	16670	16670	0
295	20240911	155700	310149030	16670	16670	16670	16670	0
296	20240911	155600	310149030	16670	16670	16670	16670	0
297	20240911	155500	310149030	16670	16670	16670	16670	0
298	20240911	155400	310149030	16670	16670	16670	16670	0
299	20240911	155300	310149030	16670	16670	16670	16670	0
300	20240911	155200	310149030	16670	16670	16670	16670	0
301	20240911	155100	310149030	16670	16670	16670	16670	0
302	20240911	155000	310149030	16670	16670	16670	16670	809
303	20240911	154900	310149030	16670	16670	16670	16670	0
304	20240911	154800	310149030	16670	16670	16670	16670	0
305	20240911	154700	310149030	16670	16670	16670	16670	0
306	20240911	154600	310149030	16670	16670	16670	16670	0
307	20240911	154500	310149030	16670	16670	16670	16670	0
308	20240911	154400	310149030	16670	16670	16670	16670	0
309	20240911	154300	310149030	16670	16670	16670	16670	0
310	20240911	154200	310149030	16670	16670	16670	16670	0
311	20240911	154100	310149030	16670	16670	16670	16670	0
312	20240911	154000	310149030	16670	16670	16670	16670	0
313	20240911	153900	310149030	16670	16670	16670	16670	0
314	20240911	153800	310149030	16670	16670	16670	16670	0
315	20240911	153700	310149030	16670	16670	16670	16670	0
316	20240911	153600	310149030	16670	16670	16670	16670	0
317	20240911	153500	310149030	16670	16670	16670	16670	0
318	20240911	153400	310149030	16670	16670	16670	16670	0
319	20240911	153300	310149030	16670	16670	16670	16670	0
320	20240911	153200	310149030	16670	16670	16670	16670	0
321	20240911	153100	310149030	16670	16670	16670	16670	0
322	20240911	153000	310149030	16670	16670	16670	16670	809
323	20240911	152900	296663000	16690	16690	16690	16690	0
324	20240911	152800	296663000	16690	16690	16690	16690	0
325	20240911	152700	296663000	16690	16690	16690	16690	0
326	20240911	152600	296663000	16690	16690	16690	16690	0
327	20240911	152500	296663000	16690	16690	16690	16690	0
328	20240911	152400	296663000	16690	16690	16690	16690	0
329	20240911	152300	296663000	16690	16690	16690	16690	0
330	20240911	152200	296663000	16690	16690	16690	16690	0
331	20240911	152100	296663000	16690	16690	16690	16690	0
332	20240911	152000	296663000	16690	16690	16690	16690	0
333	20240911	151900	296663000	16690	16730	16730	16690	101
334	20240911	151800	294975750	16730	16730	16730	16730	6
335	20240911	151700	294875370	16660	16660	16670	16660	15
336	20240911	151600	294625440	16660	16680	16680	16650	762
337	20240911	151500	281931460	16730	16730	16730	16730	1
338	20240911	151400	281914730	16730	16730	16730	16730	1
339	20240911	151300	281898000	16660	16660	16660	16660	200
340	20240911	151200	278566000	16730	16730	16730	16730	0
341	20240911	151100	278566000	16730	16730	16730	16730	2
342	20240911	151000	278532540	16660	16660	16660	16660	127
343	20240911	150900	276416720	16660	16670	16670	16660	94
344	20240911	150800	274850580	16730	16730	16730	16730	0
345	20240911	150700	274850580	16730	16670	16730	16660	211
346	20240911	150600	271331150	16670	16670	16680	16670	144
347	20240911	150500	268930380	16730	16680	16730	16670	86
348	20240911	150400	267496420	16690	16690	16690	16690	3
349	20240911	150300	267446350	16730	16690	16730	16680	222
350	20240911	150200	263743010	16690	16700	16700	16690	248
351	20240911	150100	259603590	16700	16700	16700	16700	20
352	20240911	150000	259269590	16750	16750	16750	16750	0
353	20240911	145900	259269590	16750	16700	16750	16690	118
354	20240911	145800	257299070	16760	16760	16760	16760	1
355	20240911	145700	257282310	16690	16690	16690	16690	1
356	20240911	145600	257265620	16770	16770	16770	16770	0
357	20240911	145500	257265620	16770	16770	16770	16770	0
358	20240911	145400	257265620	16770	16770	16770	16770	1
359	20240911	145300	257248850	16680	16680	16680	16680	47
360	20240911	145200	256464890	16780	16710	16780	16710	88
361	20240911	145100	254994340	16680	16680	16680	16680	323
362	20240911	145000	249606700	16710	16710	16710	16710	0
363	20240911	144900	249606700	16710	16710	16710	16710	0
364	20240911	144800	249606700	16710	16710	16710	16690	545
365	20240911	144700	240500770	16790	16790	16790	16790	0
366	20240911	144600	240500770	16790	16790	16790	16790	0
367	20240911	144500	240500770	16790	16790	16790	16790	0
368	20240911	144400	240500770	16790	16790	16790	16790	0
369	20240911	144300	240500770	16790	16790	16790	16790	4
370	20240911	144200	240433610	16710	16740	16740	16710	11
371	20240911	144100	240249540	16790	16790	16790	16790	0
372	20240911	144000	240249540	16790	16790	16790	16790	0
373	20240911	143900	240249540	16790	16790	16790	16790	0
374	20240911	143800	240249540	16790	16790	16790	16790	0
375	20240911	143700	240249540	16790	16790	16790	16790	0
376	20240911	143600	240249540	16790	16790	16790	16790	0
377	20240911	143500	240249540	16790	16790	16790	16790	0
378	20240911	143400	240249540	16790	16790	16790	16790	0
379	20240911	143300	240249540	16790	16790	16790	16790	1
380	20240911	143200	240232750	16790	16720	16790	16720	12
381	20240911	143100	240031340	16720	16790	16790	16720	2
382	20240911	143000	239997830	16790	16710	16790	16710	6
383	20240911	142900	239897490	16700	16720	16720	16700	303
384	20240911	142800	234832820	16720	16720	16720	16720	75
385	20240911	142700	233578820	16800	16800	16800	16800	0
386	20240911	142600	233578820	16800	16800	16800	16800	13
387	20240911	142500	233360420	16800	16800	16800	16800	0
388	20240911	142400	233360420	16800	16800	16800	16800	0
389	20240911	142300	233360420	16800	16800	16800	16800	0
390	20240911	142200	233360420	16800	16800	16800	16800	0
391	20240911	142100	233360420	16800	16800	16800	16800	0
392	20240911	142000	233360420	16800	16800	16800	16800	0
393	20240911	141900	233360420	16800	16800	16800	16800	20
394	20240911	141800	233024420	16730	16730	16730	16730	0
395	20240911	141700	233024420	16730	16730	16730	16730	42
396	20240911	141600	232321760	16730	16730	16730	16730	0
397	20240911	141500	232321760	16730	16760	16800	16730	122
398	20240911	141400	230280600	16770	16740	16770	16730	197
399	20240911	141300	226980750	16740	16770	16770	16740	5
400	20240911	141200	226897020	16750	16750	16750	16750	0
401	20240911	141100	226897020	16750	16760	16760	16750	118
402	20240911	141000	224920150	16770	16770	16770	16770	48
403	20240911	140900	224115190	16770	16770	16770	16770	3
404	20240911	140800	224064880	16770	16770	16770	16770	0
405	20240911	140700	224064880	16770	16770	16770	16770	0
406	20240911	140600	224064880	16770	16810	16810	16770	2
407	20240911	140500	224031300	16770	16780	16780	16770	373
408	20240911	140400	217772480	16790	16790	16790	16790	0
409	20240911	140300	217772480	16790	16800	16800	16790	110
410	20240911	140200	215924580	16860	16860	16860	16860	0
411	20240911	140100	215924580	16860	16860	16860	16860	0
412	20240911	140000	215924580	16860	16860	16860	16860	8
413	20240911	135900	215789700	16850	16850	16850	16850	5
414	20240911	135800	215705450	16800	16800	16800	16800	84
415	20240911	135700	214294250	16800	16800	16800	16800	16
416	20240911	135600	214025450	16860	16860	16860	16860	0
417	20240911	135500	214025450	16860	16860	16860	16860	0
418	20240911	135400	214025450	16860	16860	16860	16860	0
419	20240911	135300	214025450	16860	16860	16860	16860	0
420	20240911	135200	214025450	16860	16860	16860	16860	0
421	20240911	135100	214025450	16860	16860	16860	16860	0
422	20240911	135000	214025450	16860	16860	16860	16860	0
423	20240911	134900	214025450	16860	16860	16860	16860	0
424	20240911	134800	214025450	16860	16860	16860	16860	6
425	20240911	134700	213924290	16860	16850	16860	16850	190
426	20240911	134600	210722170	16850	16850	16850	16850	0
427	20240911	134500	210722170	16850	16850	16850	16850	0
428	20240911	134400	210722170	16850	16850	16850	16850	0
429	20240911	134300	210722170	16850	16850	16850	16850	1
430	20240911	134200	210705320	16780	16780	16780	16780	0
431	20240911	134100	210705320	16780	16780	16780	16780	0
432	20240911	134000	210705320	16780	16790	16790	16780	105
433	20240911	133900	208943320	16790	16790	16790	16790	0
434	20240911	133800	208943320	16790	16790	16790	16790	23
435	20240911	133700	208557150	16880	16880	16880	16880	0
436	20240911	133600	208557150	16880	16880	16880	16880	0
437	20240911	133500	208557150	16880	16880	16880	16880	0
438	20240911	133400	208557150	16880	16880	16880	16880	0
439	20240911	133300	208557150	16880	16880	16880	16880	0
440	20240911	133200	208557150	16880	16880	16880	16880	0
441	20240911	133100	208557150	16880	16880	16880	16880	0
442	20240911	133000	208557150	16880	16880	16880	16880	0
443	20240911	132900	208557150	16880	16880	16880	16880	0
444	20240911	132800	208557150	16880	16880	16880	16880	0
445	20240911	132700	208557150	16880	16880	16880	16880	0
446	20240911	132600	208557150	16880	16880	16880	16880	0
447	20240911	132500	208557150	16880	16800	16880	16770	409
448	20240911	132400	201685540	16810	16810	16810	16810	50
449	20240911	132300	200845040	16800	16800	16800	16800	54
450	20240911	132200	199937840	16800	16890	16890	16800	748
451	20240911	132100	187360970	16840	16850	16850	16840	355
452	20240911	132000	181380260	16850	16870	16900	16850	207
453	20240911	131900	177887160	16870	16870	16870	16870	50
454	20240911	131800	177043660	16880	16880	16880	16880	0
455	20240911	131700	177043660	16880	16880	16880	16880	0
456	20240911	131600	177043660	16880	16880	16880	16880	14
457	20240911	131500	176807340	16900	16900	16900	16900	0
458	20240911	131400	176807340	16900	16900	16900	16900	0
459	20240911	131300	176807340	16900	16900	16900	16900	0
460	20240911	131200	176807340	16900	16900	16900	16900	126
461	20240911	131100	174677940	16900	16900	16900	16900	0
462	20240911	131000	174677940	16900	16900	16900	16900	0
463	20240911	130900	174677940	16900	16900	16900	16900	0
464	20240911	130800	174677940	16900	16900	16900	16900	43
465	20240911	130700	173951240	16910	16910	16910	16910	0
466	20240911	130600	173951240	16910	16910	16910	16910	0
467	20240911	130500	173951240	16910	16910	16910	16910	0
468	20240911	130400	173951240	16910	16910	16910	16910	0
469	20240911	130300	173951240	16910	16910	16910	16910	1
470	20240911	130200	173934330	16870	16870	16870	16870	0
471	20240911	130100	173934330	16870	16870	16870	16870	0
472	20240911	130000	173934330	16870	16890	16890	16870	8
473	20240911	125900	173799350	16900	16900	16900	16900	84
474	20240911	125800	172379750	16910	16910	16910	16910	3
475	20240911	125700	172329020	16910	16900	16910	16900	47
476	20240911	125600	171534310	16900	16900	16900	16900	1
477	20240911	125500	171517410	16920	16920	16920	16920	0
478	20240911	125400	171517410	16920	16920	16920	16920	1
479	20240911	125300	171500490	16940	16920	16940	16920	2
480	20240911	125200	171466630	16920	16900	16920	16900	4
481	20240911	125100	171398990	16900	16870	16900	16870	10
482	20240911	125000	171230210	16880	16880	16880	16880	0
483	20240911	124900	171230210	16880	16870	16880	16870	8
484	20240911	124800	171095190	16880	16890	16890	16880	8
485	20240911	124700	170960080	16890	16890	16890	16890	41
486	20240911	124600	170267590	16890	16890	16890	16890	3
487	20240911	124500	170216920	16940	16940	16940	16940	0
488	20240911	124400	170216920	16940	16900	16940	16900	5
489	20240911	124300	170132320	16890	16890	16890	16890	0
490	20240911	124200	170132320	16890	16890	16890	16890	4
491	20240911	124100	170064760	16890	16890	16890	16890	0
492	20240911	124000	170064760	16890	16890	16890	16890	108
493	20240911	123900	168240640	16900	16900	16900	16900	0
494	20240911	123800	168240640	16900	16910	16910	16900	7
495	20240911	123700	168122290	16940	16940	16940	16940	0
496	20240911	123600	168122290	16940	16940	16940	16940	0
497	20240911	123500	168122290	16940	16940	16940	16940	5
498	20240911	123400	168037590	16960	16960	16960	16960	0
499	20240911	123300	168037590	16960	16880	16960	16880	13
500	20240911	123200	167817750	16900	16900	16900	16900	0
501	20240911	123100	167817750	16900	16880	16900	16880	13
502	20240911	123000	167598290	16870	16860	16870	16860	4
503	20240911	122900	167530840	16860	16860	16860	16860	3
504	20240911	122800	167480260	16870	16870	16870	16870	10
505	20240911	122700	167311560	16860	16860	16860	16860	6
506	20240911	122600	167210400	16870	16870	16870	16870	1
507	20240911	122500	167193530	16860	16870	16870	16860	179
508	20240911	122400	164174680	16870	16870	16870	16870	5
509	20240911	122300	164090330	16870	16870	16870	16870	6
510	20240911	122200	163989110	16880	16880	16880	16880	0
511	20240911	122100	163989110	16880	16880	16880	16880	1
512	20240911	122000	163972230	16920	16920	16920	16920	0
513	20240911	121900	163972230	16920	16920	16920	16920	0
514	20240911	121800	163972230	16920	16920	16920	16920	0
515	20240911	121700	163972230	16920	16920	16920	16920	0
516	20240911	121600	163972230	16920	16920	16920	16920	0
517	20240911	121500	163972230	16920	16880	16920	16870	76
518	20240911	121400	162689390	16920	16920	16920	16920	8
519	20240911	121300	162554030	16920	16890	16920	16890	63
520	20240911	121200	161489800	16890	16890	16890	16890	5
521	20240911	121100	161405350	16900	16900	16900	16900	0
522	20240911	121000	161405350	16900	16890	16900	16890	8
523	20240911	120900	161270210	16900	16900	16900	16890	15
524	20240911	120800	161016810	16900	16910	16910	16900	13
525	20240911	120700	160797070	16940	16940	16940	16940	0
526	20240911	120600	160797070	16940	16940	16940	16940	0
527	20240911	120500	160797070	16940	16890	16940	16890	2
528	20240911	120400	160763240	16880	16880	16880	16880	6
529	20240911	120300	160661960	16880	16880	16880	16880	0
530	20240911	120200	160661960	16880	16880	16880	16880	8
531	20240911	120100	160526920	16880	16880	16880	16880	0
532	20240911	120000	160526920	16880	16880	16880	16880	3
533	20240911	115900	160476280	16880	16880	16880	16880	3
534	20240911	115800	160425640	16880	16880	16880	16880	41
535	20240911	115700	159733560	16880	16890	16890	16880	6
536	20240911	115600	159632250	16900	16900	16900	16900	0
537	20240911	115500	159632250	16900	16910	16910	16900	6
538	20240911	115400	159530810	16920	16920	16920	16920	0
539	20240911	115300	159530810	16920	16920	16920	16920	0
540	20240911	115200	159530810	16920	16920	16920	16920	1
541	20240911	115100	159513890	16920	16920	16920	16920	4
542	20240911	115000	159446210	16940	16940	16940	16940	6
543	20240911	114900	159344570	16940	16900	16940	16900	109
544	20240911	114800	157502380	16900	16900	16900	16900	0
545	20240911	114700	157502380	16900	16910	16910	16900	8
546	20240911	114600	157367130	16940	16940	16940	16940	0
547	20240911	114500	157367130	16940	16940	16940	16940	0
548	20240911	114400	157367130	16940	16890	16940	16890	2
549	20240911	114300	157333300	16890	16890	16890	16890	1
550	20240911	114200	157316410	16890	16890	16890	16890	124
551	20240911	114100	155222050	16900	16900	16900	16900	0
552	20240911	114000	155222050	16900	16910	16910	16900	16
553	20240911	113900	154951520	16920	16890	16920	16890	50
554	20240911	113800	154106990	16920	16920	16920	16920	3
555	20240911	113700	154056230	16940	16940	16940	16940	0
556	20240911	113600	154056230	16940	16880	16940	16880	12
557	20240911	113500	153853130	16890	16880	16890	16880	9
558	20240911	113400	153701200	16880	16880	16880	16880	6
559	20240911	113300	153599920	16890	16890	16890	16890	1
560	20240911	113200	153583030	16880	16880	16880	16880	2
561	20240911	113100	153549270	16880	16880	16880	16880	0
562	20240911	113000	153549270	16880	16870	16880	16870	16
563	20240911	112900	153279250	16880	16880	16880	16880	0
564	20240911	112800	153279250	16880	16880	16880	16880	0
565	20240911	112700	153279250	16880	16890	16890	16880	531
566	20240911	112600	144310790	16890	16890	16890	16890	0
567	20240911	112500	144310790	16890	16890	16890	16890	0
568	20240911	112400	144310790	16890	16890	16890	16890	39
569	20240911	112300	143652080	16910	16910	16910	16910	0
570	20240911	112200	143652080	16910	16910	16910	16910	0
571	20240911	112100	143652080	16910	16890	16910	16890	7
572	20240911	112000	143533820	16890	16890	16890	16890	0
573	20240911	111900	143533820	16890	16910	16910	16890	5
574	20240911	111800	143449340	16890	16890	16890	16890	0
575	20240911	111700	143449340	16890	16890	16890	16890	6
576	20240911	111600	143348000	16910	16910	16910	16910	48
577	20240911	111500	142536320	16910	16890	16910	16890	89
578	20240911	111400	141033070	16890	16890	16890	16890	0
579	20240911	111300	141033070	16890	16890	16890	16890	3
580	20240911	111200	140982400	16920	16920	16920	16920	0
581	20240911	111100	140982400	16920	16920	16920	16920	0
582	20240911	111000	140982400	16920	16920	16920	16920	0
583	20240911	110900	140982400	16920	16920	16920	16920	0
584	20240911	110800	140982400	16920	16920	16920	16920	2
585	20240911	110700	140948560	16920	16920	16920	16920	0
586	20240911	110600	140948560	16920	16900	16920	16900	18
587	20240911	110500	140644180	16910	16910	16910	16910	0
588	20240911	110400	140644180	16910	16910	16910	16910	0
589	20240911	110300	140644180	16910	16910	16910	16910	0
590	20240911	110200	140644180	16910	16900	16910	16900	323
591	20240911	110100	135182440	16890	16890	16890	16890	0
592	20240911	110000	135182440	16890	16890	16890	16890	3
593	20240911	105900	135131770	16910	16910	16910	16910	3
594	20240911	105800	135081040	16880	16880	16880	16880	9
595	20240911	105700	134929120	16880	16880	16880	16880	12
596	20240911	105600	134726560	16880	16880	16880	16880	21
597	20240911	105500	134372080	16880	16880	16880	16880	5
598	20240911	105400	134287680	16880	16880	16880	16880	0
599	20240911	105300	134287680	16880	16880	16880	16880	3
600	20240911	105200	134237040	16890	16890	16890	16890	0
601	20240911	105100	134237040	16890	16890	16890	16890	77
602	20240911	105000	132936510	16900	16900	16900	16900	0
603	20240911	104900	132936510	16900	16910	16910	16900	10
604	20240911	104800	132767460	16910	16910	16910	16910	0
605	20240911	104700	132767460	16910	16910	16910	16910	0
606	20240911	104600	132767460	16910	16910	16910	16910	0
607	20240911	104500	132767460	16910	16890	16910	16890	10
608	20240911	104400	132598450	16900	16900	16900	16900	0
609	20240911	104300	132598450	16900	16900	16900	16900	0
610	20240911	104200	132598450	16900	16900	16900	16900	1
611	20240911	104100	132581550	16890	16890	16890	16890	2
612	20240911	104000	132547770	16890	16900	16900	16890	11
613	20240911	103900	132361900	16910	16910	16910	16910	0
614	20240911	103800	132361900	16910	16930	16930	16910	14
615	20240911	103700	132124920	16930	16930	16930	16930	8
616	20240911	103600	131989480	16930	16940	17020	16930	177
617	20240911	103500	128991530	17040	17040	17040	17040	0
618	20240911	103400	128991530	17040	16930	17040	16920	41
619	20240911	103300	128295510	16930	16930	16930	16930	7
620	20240911	103200	128177000	16930	16940	16940	16930	2
621	20240911	103100	128143130	16950	16950	16950	16950	354
622	20240911	103000	122142830	16950	17010	17010	16950	211
623	20240911	102900	118555540	17080	17080	17080	17080	0
624	20240911	102800	118555540	17080	17080	17080	17080	0
625	20240911	102700	118555540	17080	17080	17080	17080	0
626	20240911	102600	118555540	17080	17080	17080	17080	2
627	20240911	102500	118521380	17090	17090	17090	17090	11
628	20240911	102400	118333390	17100	17100	17100	17100	5
629	20240911	102300	118247890	17100	17100	17100	17100	0
630	20240911	102200	118247890	17100	17100	17100	17100	4
631	20240911	102100	118179490	17120	17120	17120	17120	0
632	20240911	102000	118179490	17120	17060	17120	17060	113
633	20240911	101900	116245250	17060	17070	17070	17060	13
634	20240911	101800	116023390	17070	17070	17070	17070	0
635	20240911	101700	116023390	17070	17070	17070	17070	1
636	20240911	101600	116006320	17090	16990	17090	16990	122
637	20240911	101500	113921690	17000	17010	17090	17000	211
638	20240911	101400	110325660	17050	17050	17050	17050	90
639	20240911	101300	108791160	17090	17020	17090	17010	499
640	20240911	101200	100283970	17030	17020	17030	17020	7
641	20240911	101100	100164770	17000	17000	17000	17000	5
642	20240911	101000	100079770	17020	16990	17020	16990	49
643	20240911	100900	99246210	16990	16990	16990	16990	4
644	20240911	100800	99178250	17000	16980	17000	16980	79
645	20240911	100700	97836330	16960	16960	16960	16960	1
646	20240911	100600	97819370	16960	16980	16980	16960	6
647	20240911	100500	97717570	16980	16960	16980	16960	6
648	20240911	100400	97615790	16960	16960	16960	16960	0
649	20240911	100300	97615790	16960	16970	16970	16960	171
650	20240911	100200	94715310	16980	17000	17000	16980	16
651	20240911	100100	94443420	17000	17000	17000	17000	1
652	20240911	100000	94426420	16960	16960	16960	16940	73
653	20240911	095900	93188460	16980	16960	16980	16960	214
654	20240911	095800	89559000	16950	16910	16950	16910	300
655	20240911	095700	84474900	16870	16870	16870	16870	10
656	20240911	095600	84306200	16930	16950	16950	16930	4
657	20240911	095500	84238430	16930	16900	16930	16900	7
658	20240911	095400	84119950	16900	16900	16900	16900	7
659	20240911	095300	84001650	16910	16900	16910	16900	7
660	20240911	095200	83883310	16910	16910	16910	16910	0
661	20240911	095100	83883310	16910	16920	16920	16910	4
662	20240911	095000	83815660	16930	16930	16930	16930	0
663	20240911	094900	83815660	16930	16930	16930	16930	1
664	20240911	094800	83798730	16950	16950	16950	16950	0
665	20240911	094700	83798730	16950	16960	16970	16950	5
666	20240911	094600	83713930	16900	16900	16900	16900	11
667	20240911	094500	83528030	16830	16830	16830	16830	0
668	20240911	094400	83528030	16830	16910	16910	16830	80
669	20240911	094300	82179890	16950	16950	16950	16950	0
670	20240911	094200	82179890	16950	16950	16950	16950	0
671	20240911	094100	82179890	16950	16950	16950	16950	2
672	20240911	094000	82145990	16970	16980	16980	16970	327
673	20240911	093900	76596790	16980	16940	17000	16940	59
674	20240911	093800	75596190	16960	16960	16960	16960	0
675	20240911	093700	75596190	16960	16940	16960	16940	8
676	20240911	093600	75460630	16960	16960	16960	16960	0
677	20240911	093500	75460630	16960	16940	16960	16940	10
678	20240911	093400	75291180	16930	16930	16930	16930	2
679	20240911	093300	75257320	16950	16890	16950	16880	51
680	20240911	093200	74396310	17000	16870	17000	16860	982
681	20240911	093100	57829870	16870	16870	16870	16870	0
682	20240911	093000	57829870	16870	17030	17030	16870	9
683	20240911	092900	57676920	17030	17030	17030	17030	0
684	20240911	092800	57676920	17030	16890	17030	16870	6
685	20240911	092700	57575500	17040	17030	17040	17030	9
686	20240911	092600	57422220	17030	16980	17030	16980	3
687	20240911	092500	57371200	16820	16860	16860	16820	77
688	20240911	092400	56075200	17030	16960	17030	16960	59
689	20240911	092300	55074040	16960	16950	16960	16950	2
690	20240911	092200	55040130	16970	16920	16970	16840	1327
691	20240911	092100	32587590	16970	16970	16970	16970	30
692	20240911	092000	32078490	16970	16970	16970	16970	102
693	20240911	091900	30347550	16970	16920	16970	16920	11
694	20240911	091800	30161380	16970	16970	16970	16970	1
695	20240911	091700	30144410	16920	16920	16920	16920	91
696	20240911	091600	28604690	16920	16910	16920	16910	200
697	20240911	091500	25221100	16920	16920	16920	16920	0
698	20240911	091400	25221100	16920	16920	16920	16920	0
699	20240911	091300	25221100	16920	16920	16920	16920	0
700	20240911	091200	25221100	16920	16920	16920	16920	3
701	20240911	091100	25170340	16910	16910	16910	16910	2
702	20240911	091000	25136520	16920	16920	16920	16920	91
703	20240911	090900	23596800	16920	16830	16920	16830	478
704	20240911	090800	15547380	16920	16920	16920	16920	16
705	20240911	090700	15276660	16820	16860	16860	16820	20
706	20240911	090600	14939930	16920	16920	16920	16920	13
707	20240911	090500	14719970	16920	16860	16920	16860	43
708	20240911	090400	13994390	16920	17140	17140	16860	11
709	20240911	090300	13808110	17000	16980	17140	16960	162
710	20240911	090200	11051380	16980	16920	16980	16920	160
711	20240911	090100	8335070	16970	16970	16970	16970	1
712	20240911	090000	8318100	16980	16710	16980	16710	496