KissMeData/030520/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	191100	4499832960	17590	17590	17590	17590	4450
3	20240910	191000	4499832960	17590	17590	17590	17590	0
4	20240910	190900	4499832960	17590	17590	17590	17590	0
5	20240910	190800	4499832960	17590	17590	17590	17590	0
6	20240910	190700	4499832960	17590	17590	17590	17590	0
7	20240910	190600	4499832960	17590	17590	17590	17590	0
8	20240910	190500	4499832960	17590	17590	17590	17590	0
9	20240910	190400	4499832960	17590	17590	17590	17590	0
10	20240910	190300	4499832960	17590	17590	17590	17590	0
11	20240910	190200	4499832960	17590	17590	17590	17590	0
12	20240910	190100	4499832960	17590	17590	17590	17590	0
13	20240910	190000	4499832960	17590	17590	17590	17590	0
14	20240910	185900	4499832960	17590	17590	17590	17590	0
15	20240910	185800	4499832960	17590	17590	17590	17590	0
16	20240910	185700	4499832960	17590	17590	17590	17590	0
17	20240910	185600	4499832960	17590	17590	17590	17590	0
18	20240910	185500	4499832960	17590	17590	17590	17590	0
19	20240910	185400	4499832960	17590	17590	17590	17590	0
20	20240910	185300	4499832960	17590	17590	17590	17590	0
21	20240910	185200	4499832960	17590	17590	17590	17590	0
22	20240910	185100	4499832960	17590	17590	17590	17590	0
23	20240910	185000	4499832960	17590	17590	17590	17590	0
24	20240910	184900	4499832960	17590	17590	17590	17590	0
25	20240910	184800	4499832960	17590	17590	17590	17590	0
26	20240910	184700	4499832960	17590	17590	17590	17590	0
27	20240910	184600	4499832960	17590	17590	17590	17590	0
28	20240910	184500	4499832960	17590	17590	17590	17590	0
29	20240910	184400	4499832960	17590	17590	17590	17590	0
30	20240910	184300	4499832960	17590	17590	17590	17590	0
31	20240910	184200	4499832960	17590	17590	17590	17590	0
32	20240910	184100	4499832960	17590	17590	17590	17590	4450
33	20240910	184000	4499832960	17590	17590	17590	17590	0
34	20240910	183900	4499832960	17590	17590	17590	17590	0
35	20240910	183800	4499832960	17590	17590	17590	17590	0
36	20240910	183700	4499832960	17590	17590	17590	17590	0
37	20240910	183600	4499832960	17590	17590	17590	17590	0
38	20240910	183500	4499832960	17590	17590	17590	17590	0
39	20240910	183400	4499832960	17590	17590	17590	17590	0
40	20240910	183300	4499832960	17590	17590	17590	17590	0
41	20240910	183200	4499832960	17590	17590	17590	17590	0
42	20240910	183100	4499832960	17590	17590	17590	17590	0
43	20240910	183000	4499832960	17590	17590	17590	17590	0
44	20240910	182900	4499832960	17590	17590	17590	17590	0
45	20240910	182800	4499832960	17590	17590	17590	17590	0
46	20240910	182700	4499832960	17590	17590	17590	17590	0
47	20240910	182600	4499832960	17590	17590	17590	17590	0
48	20240910	182500	4499832960	17590	17590	17590	17590	0
49	20240910	182400	4499832960	17590	17590	17590	17590	0
50	20240910	182300	4499832960	17590	17590	17590	17590	0
51	20240910	182200	4499832960	17590	17590	17590	17590	0
52	20240910	182100	4499832960	17590	17590	17590	17590	0
53	20240910	182000	4499832960	17590	17590	17590	17590	0
54	20240910	181900	4499832960	17590	17590	17590	17590	0
55	20240910	181800	4499832960	17590	17590	17590	17590	0
56	20240910	181700	4499832960	17590	17590	17590	17590	0
57	20240910	181600	4499832960	17590	17590	17590	17590	0
58	20240910	181500	4499832960	17590	17590	17590	17590	0
59	20240910	181400	4499832960	17590	17590	17590	17590	0
60	20240910	181300	4499832960	17590	17590	17590	17590	0
61	20240910	181200	4499832960	17590	17590	17590	17590	0
62	20240910	181100	4499832960	17590	17590	17590	17590	4450
63	20240910	181000	4499832960	17590	17590	17590	17590	0
64	20240910	180900	4499832960	17590	17590	17590	17590	0
65	20240910	180800	4499832960	17590	17590	17590	17590	0
66	20240910	180700	4499832960	17590	17590	17590	17590	0
67	20240910	180600	4499832960	17590	17590	17590	17590	0
68	20240910	180500	4499832960	17590	17590	17590	17590	0
69	20240910	180400	4499832960	17590	17590	17590	17590	0
70	20240910	180300	4499832960	17590	17590	17590	17590	0
71	20240910	180200	4499832960	17590	17590	17590	17590	0
72	20240910	180100	4499832960	17590	17590	17590	17590	0
73	20240910	180000	4499832960	17590	17590	17590	17590	0
74	20240910	175900	4499832960	17590	17590	17590	17590	0
75	20240910	175800	4499832960	17590	17590	17590	17590	0
76	20240910	175700	4499832960	17590	17590	17590	17590	0
77	20240910	175600	4499832960	17590	17590	17590	17590	0
78	20240910	175500	4499832960	17590	17590	17590	17590	0
79	20240910	175400	4499832960	17590	17590	17590	17590	0
80	20240910	175300	4499832960	17590	17590	17590	17590	0
81	20240910	175200	4499832960	17590	17590	17590	17590	0
82	20240910	175100	4499832960	17590	17590	17590	17590	0
83	20240910	175000	4499832960	17590	17590	17590	17590	0
84	20240910	174900	4499832960	17590	17590	17590	17590	0
85	20240910	174800	4499832960	17590	17590	17590	17590	0
86	20240910	174700	4499832960	17590	17590	17590	17590	0
87	20240910	174600	4499832960	17590	17590	17590	17590	0
88	20240910	174500	4499832960	17590	17590	17590	17590	0
89	20240910	174400	4499832960	17590	17590	17590	17590	0
90	20240910	174300	4499832960	17590	17590	17590	17590	0
91	20240910	174200	4499832960	17590	17590	17590	17590	0
92	20240910	174100	4499832960	17590	17590	17590	17590	4450
93	20240910	174000	4499832960	17590	17590	17590	17590	0
94	20240910	173900	4499832960	17590	17590	17590	17590	0
95	20240910	173800	4499832960	17590	17590	17590	17590	0
96	20240910	173700	4499832960	17590	17590	17590	17590	0
97	20240910	173600	4499832960	17590	17590	17590	17590	0
98	20240910	173500	4499832960	17590	17590	17590	17590	0
99	20240910	173400	4499832960	17590	17590	17590	17590	0
100	20240910	173300	4499832960	17590	17590	17590	17590	0
101	20240910	173200	4499832960	17590	17590	17590	17590	0
102	20240910	173100	4499832960	17590	17590	17590	17590	0
103	20240910	173000	4499832960	17590	17590	17590	17590	0
104	20240910	172900	4499832960	17590	17590	17590	17590	0
105	20240910	172800	4499832960	17590	17590	17590	17590	0
106	20240910	172700	4499832960	17590	17590	17590	17590	0
107	20240910	172600	4499832960	17590	17590	17590	17590	0
108	20240910	172500	4499832960	17590	17590	17590	17590	0
109	20240910	172400	4499832960	17590	17590	17590	17590	0
110	20240910	172300	4499832960	17590	17590	17590	17590	0
111	20240910	172200	4499832960	17590	17590	17590	17590	0
112	20240910	172100	4499832960	17590	17590	17590	17590	0
113	20240910	172000	4499832960	17590	17590	17590	17590	0
114	20240910	171900	4499832960	17590	17590	17590	17590	0
115	20240910	171800	4499832960	17590	17590	17590	17590	0
116	20240910	171700	4499832960	17590	17590	17590	17590	0
117	20240910	171600	4499832960	17590	17590	17590	17590	0
118	20240910	171500	4499832960	17590	17590	17590	17590	0
119	20240910	171400	4499832960	17590	17590	17590	17590	0
120	20240910	171300	4499832960	17590	17590	17590	17590	0
121	20240910	171200	4499832960	17590	17590	17590	17590	0
122	20240910	171100	4499832960	17590	17590	17590	17590	4450
123	20240910	171000	4499832960	17590	17590	17590	17590	0
124	20240910	170900	4499832960	17590	17590	17590	17590	0
125	20240910	170800	4499832960	17590	17590	17590	17590	0
126	20240910	170700	4499832960	17590	17590	17590	17590	0
127	20240910	170600	4499832960	17590	17590	17590	17590	0
128	20240910	170500	4499832960	17590	17590	17590	17590	0
129	20240910	170400	4499832960	17590	17590	17590	17590	0
130	20240910	170300	4499832960	17590	17590	17590	17590	0
131	20240910	170200	4499832960	17590	17590	17590	17590	0
132	20240910	170100	4499832960	17590	17590	17590	17590	0
133	20240910	170000	4499832960	17590	17590	17590	17590	0
134	20240910	165900	4499832960	17590	17590	17590	17590	0
135	20240910	165800	4499832960	17590	17590	17590	17590	0
136	20240910	165700	4499832960	17590	17590	17590	17590	0
137	20240910	165600	4499832960	17590	17590	17590	17590	0
138	20240910	165500	4499832960	17590	17590	17590	17590	0
139	20240910	165400	4499832960	17590	17590	17590	17590	0
140	20240910	165300	4499832960	17590	17590	17590	17590	0
141	20240910	165200	4499832960	17590	17590	17590	17590	0
142	20240910	165100	4499832960	17590	17590	17590	17590	0
143	20240910	165000	4499832960	17590	17590	17590	17590	0
144	20240910	164900	4499832960	17590	17590	17590	17590	0
145	20240910	164800	4499832960	17590	17590	17590	17590	0
146	20240910	164700	4499832960	17590	17590	17590	17590	0
147	20240910	164600	4499832960	17590	17590	17590	17590	0
148	20240910	164500	4499832960	17590	17590	17590	17590	0
149	20240910	164400	4499832960	17590	17590	17590	17590	0
150	20240910	164300	4499832960	17590	17590	17590	17590	0
151	20240910	164200	4499832960	17590	17590	17590	17590	0
152	20240910	164100	4499832960	17590	17590	17590	17590	4450
153	20240910	164000	4499832960	17590	17590	17590	17590	0
154	20240910	163900	4499832960	17590	17590	17590	17590	0
155	20240910	163800	4499832960	17590	17590	17590	17590	0
156	20240910	163700	4499832960	17590	17590	17590	17590	0
157	20240910	163600	4499832960	17590	17590	17590	17590	0
158	20240910	163500	4499832960	17590	17590	17590	17590	0
159	20240910	163400	4499832960	17590	17590	17590	17590	0
160	20240910	163300	4499832960	17590	17590	17590	17590	0
161	20240910	163200	4499832960	17590	17590	17590	17590	0
162	20240910	163100	4499832960	17590	17590	17590	17590	0
163	20240910	163000	4499832960	17590	17590	17590	17590	0
164	20240910	162900	4499832960	17590	17590	17590	17590	0
165	20240910	162800	4499832960	17590	17590	17590	17590	0
166	20240910	162700	4499832960	17590	17590	17590	17590	0
167	20240910	162600	4499832960	17590	17590	17590	17590	0
168	20240910	162500	4499832960	17590	17590	17590	17590	0
169	20240910	162400	4499832960	17590	17590	17590	17590	0
170	20240910	162300	4499832960	17590	17590	17590	17590	0
171	20240910	162200	4499832960	17590	17590	17590	17590	0
172	20240910	162100	4499832960	17590	17590	17590	17590	0
173	20240910	162000	4499832960	17590	17590	17590	17590	0
174	20240910	161900	4499832960	17590	17590	17590	17590	0
175	20240910	161800	4499832960	17590	17590	17590	17590	0
176	20240910	161700	4499832960	17590	17590	17590	17590	0
177	20240910	161600	4499832960	17590	17590	17590	17590	0
178	20240910	161500	4499832960	17590	17590	17590	17590	0
179	20240910	161400	4499832960	17590	17590	17590	17590	0
180	20240910	161300	4499832960	17590	17590	17590	17590	0
181	20240910	161200	4499832960	17590	17590	17590	17590	0
182	20240910	161100	4499832960	17590	17590	17590	17590	4450
183	20240910	161000	4499832960	17590	17590	17590	17590	0
184	20240910	160900	4499832960	17590	17590	17590	17590	0
185	20240910	160800	4499832960	17590	17590	17590	17590	0
186	20240910	160700	4499832960	17590	17590	17590	17590	0
187	20240910	160600	4499832960	17590	17590	17590	17590	0
188	20240910	160500	4499832960	17590	17590	17590	17590	0
189	20240910	160400	4499832960	17590	17590	17590	17590	0
190	20240910	160300	4499832960	17590	17590	17590	17590	0
191	20240910	160200	4499832960	17590	17590	17590	17590	0
192	20240910	160100	4499832960	17590	17590	17590	17590	0
193	20240910	160000	4499832960	17590	17590	17590	17590	0
194	20240910	155900	4499832960	17590	17590	17590	17590	0
195	20240910	155800	4499832960	17590	17590	17590	17590	0
196	20240910	155700	4499832960	17590	17590	17590	17590	0
197	20240910	155600	4499832960	17590	17590	17590	17590	0
198	20240910	155500	4499832960	17590	17590	17590	17590	0
199	20240910	155400	4499832960	17590	17590	17590	17590	0
200	20240910	155300	4499832960	17590	17590	17590	17590	0
201	20240910	155200	4499832960	17590	17590	17590	17590	0
202	20240910	155100	4499832960	17590	17590	17590	17590	0
203	20240910	155000	4499832960	17590	17590	17590	17590	0
204	20240910	154900	4499832960	17590	17590	17590	17590	0
205	20240910	154800	4499832960	17590	17590	17590	17590	0
206	20240910	154700	4499832960	17590	17590	17590	17590	0
207	20240910	154600	4499832960	17590	17590	17590	17590	0
208	20240910	154500	4499832960	17590	17590	17590	17590	0
209	20240910	154400	4499832960	17590	17590	17590	17590	0
210	20240910	154300	4499832960	17590	17590	17590	17590	0
211	20240910	154200	4499832960	17590	17590	17590	17590	0
212	20240910	154100	4499832960	17590	17590	17590	17590	4450
213	20240910	154000	4499832960	17590	17590	17590	17590	0
214	20240910	153900	4499832960	17590	17590	17590	17590	0
215	20240910	153800	4499832960	17590	17590	17590	17590	0
216	20240910	153700	4499832960	17590	17590	17590	17590	0
217	20240910	153600	4499832960	17590	17590	17590	17590	0
218	20240910	153500	4499832960	17590	17590	17590	17590	0
219	20240910	153400	4499832960	17590	17590	17590	17590	0
220	20240910	153300	4499832960	17590	17590	17590	17590	0
221	20240910	153200	4499832960	17590	17590	17590	17590	0
222	20240910	153100	4499832960	17590	17590	17590	17590	0
223	20240910	153000	4499832960	17590	17590	17590	17590	4450
224	20240910	152900	4421557460	17650	17650	17650	17650	0
225	20240910	152800	4421557460	17650	17650	17650	17650	0
226	20240910	152700	4421557460	17650	17650	17650	17650	0
227	20240910	152600	4421557460	17650	17650	17650	17650	0
228	20240910	152500	4421557460	17650	17650	17650	17650	0
229	20240910	152400	4421557460	17650	17650	17650	17650	0
230	20240910	152300	4421557460	17650	17650	17650	17650	0
231	20240910	152200	4421557460	17650	17650	17650	17650	0
232	20240910	152100	4421557460	17650	17650	17650	17650	0
233	20240910	152000	4421557460	17650	17650	17650	17650	0
234	20240910	151900	4421557460	17650	17700	17700	17650	164
235	20240910	151800	4418659770	17700	17640	17700	17630	340
236	20240910	151700	4412663340	17640	17630	17640	17620	563
237	20240910	151600	4402738420	17630	17620	17630	17620	12
238	20240910	151500	4402526930	17620	17620	17620	17620	125
239	20240910	151400	4400324430	17620	17620	17620	17610	163
240	20240910	151300	4397453560	17620	17620	17620	17610	322
241	20240910	151200	4391781380	17620	17610	17620	17610	430
242	20240910	151100	4384206610	17610	17620	17620	17610	174
243	20240910	151000	4381142460	17610	17620	17620	17610	53
244	20240910	150900	4380209020	17620	17610	17620	17610	308
245	20240910	150800	4374784740	17610	17600	17610	17600	125
246	20240910	150700	4372584710	17600	17600	17600	17600	210
247	20240910	150600	4368888710	17600	17610	17610	17600	383
248	20240910	150500	4362146690	17600	17610	17610	17600	872
249	20240910	150400	4346798930	17610	17630	17630	17600	4026
250	20240910	150300	4275910090	17630	17630	17630	17620	319
251	20240910	150200	4270288800	17630	17630	17630	17630	321
252	20240910	150100	4264629570	17630	17640	17640	17630	682
253	20240910	150000	4252605880	17630	17650	17650	17630	5366
254	20240910	145900	4157946920	17650	17650	17660	17650	912
255	20240910	145800	4141849800	17650	17670	17670	17650	445
256	20240910	145700	4133994280	17660	17660	17660	17660	297
257	20240910	145600	4128749260	17660	17680	17680	17660	230
258	20240910	145500	4124687390	17680	17680	17680	17680	13
259	20240910	145400	4124457550	17690	17710	17710	17690	1168
260	20240910	145300	4103787770	17700	17690	17700	17690	268
261	20240910	145200	4099045540	17690	17650	17690	17650	2869
262	20240910	145100	4048344290	17670	17660	17670	17650	1053
263	20240910	145000	4029749840	17660	17670	17670	17660	258
264	20240910	144900	4025192150	17670	17660	17670	17660	330
265	20240910	144800	4019364250	17670	17660	17670	17660	72
266	20240910	144700	4018092720	17670	17660	17670	17660	233
267	20240910	144600	4013976290	17660	17660	17660	17660	177
268	20240910	144500	4010850470	17660	17670	17670	17660	674
269	20240910	144400	3998946430	17670	17670	17670	17660	719
270	20240910	144300	3986242480	17670	17670	17670	17670	184
271	20240910	144200	3982991200	17670	17670	17670	17670	186
272	20240910	144100	3979704580	17680	17670	17680	17670	66
273	20240910	144000	3978538260	17670	17680	17680	17670	119
274	20240910	143900	3976435470	17680	17670	17680	17670	235
275	20240910	143800	3972280810	17670	17680	17680	17670	102
276	20240910	143700	3970477950	17680	17700	17700	17680	1635
277	20240910	143600	3941549920	17710	17710	17710	17700	452
278	20240910	143500	3933546000	17710	17730	17730	17710	1925
279	20240910	143400	3899428220	17740	17740	17740	17740	0
280	20240910	143300	3899428220	17740	17740	17740	17740	11
281	20240910	143200	3899233080	17730	17770	17770	17730	1528
282	20240910	143100	3872113190	17750	17770	17770	17750	291
283	20240910	143000	3866944540	17770	17770	17770	17770	0
284	20240910	142900	3866944540	17770	17750	17770	17750	180
285	20240910	142800	3863749480	17740	17740	17740	17740	0
286	20240910	142700	3863749480	17740	17740	17740	17730	356
287	20240910	142600	3857435940	17720	17720	17720	17720	0
288	20240910	142500	3857435940	17720	17720	17720	17720	18
289	20240910	142400	3857116980	17720	17740	17740	17720	562
290	20240910	142300	3847153600	17750	17760	17760	17750	75
291	20240910	142200	3845822230	17770	17770	17770	17770	33
292	20240910	142100	3845235820	17790	17750	17790	17750	398
293	20240910	142000	3838161640	17750	17750	17760	17750	332
294	20240910	141900	3832268410	17750	17750	17750	17750	221
295	20240910	141800	3828345660	17740	17740	17740	17740	149
296	20240910	141700	3825702400	17730	17730	17730	17730	62
297	20240910	141600	3824603140	17720	17720	17720	17720	310
298	20240910	141500	3819109940	17720	17710	17720	17710	168
299	20240910	141400	3816134550	17710	17710	17710	17710	36
300	20240910	141300	3815496990	17710	17710	17720	17710	233
301	20240910	141200	3811370320	17700	17700	17700	17700	540
302	20240910	141100	3801812320	17700	17710	17710	17700	133
303	20240910	141000	3799457510	17710	17720	17720	17700	448
304	20240910	140900	3791523520	17720	17720	17720	17720	69
305	20240910	140800	3790300840	17730	17730	17730	17730	10
306	20240910	140700	3790123540	17730	17710	17730	17710	283
307	20240910	140600	3785110360	17710	17730	17730	17710	1066
308	20240910	140500	3766228780	17740	17740	17740	17740	0
309	20240910	140400	3766228780	17740	17750	17750	17740	151
310	20240910	140300	3763549740	17740	17730	17740	17730	2
311	20240910	140200	3763514270	17740	17730	17740	17720	483
312	20240910	140100	3754950790	17740	17740	17740	17740	33
313	20240910	140000	3754365370	17740	17760	17760	17740	184
314	20240910	135900	3751098350	17760	17750	17760	17750	123
315	20240910	135800	3748913980	17760	17760	17760	17760	1
316	20240910	135700	3748896220	17760	17740	17760	17740	90
317	20240910	135600	3747298750	17750	17750	17750	17750	11
318	20240910	135500	3747103500	17740	17740	17740	17740	73
319	20240910	135400	3745808480	17740	17750	17750	17740	242
320	20240910	135300	3741513190	17760	17760	17760	17760	329
321	20240910	135200	3735670150	17770	17780	17780	17760	54
322	20240910	135100	3734711080	17780	17750	17780	17750	348
323	20240910	135000	3728533790	17750	17750	17750	17740	25
324	20240910	134900	3728090080	17730	17720	17730	17720	99
325	20240910	134800	3726335490	17710	17710	17710	17710	49
326	20240910	134700	3725467700	17700	17710	17710	17700	146
327	20240910	134600	3722883480	17710	17700	17710	17700	148
328	20240910	134500	3720263240	17700	17710	17710	17700	629
329	20240910	134400	3709128120	17710	17720	17720	17710	111
330	20240910	134300	3707161700	17730	17730	17730	17730	1
331	20240910	134200	3707143970	17710	17710	17710	17710	0
332	20240910	134100	3707143970	17710	17710	17710	17710	220
333	20240910	134000	3703247770	17710	17730	17730	17710	391
334	20240910	133900	3696319800	17730	17730	17730	17730	0
335	20240910	133800	3696319800	17730	17760	17760	17730	72
336	20240910	133700	3695042770	17760	17730	17760	17730	82
337	20240910	133600	3693587360	17750	17750	17750	17750	1
338	20240910	133500	3693569610	17730	17760	17760	17730	92
339	20240910	133400	3691937680	17760	17770	17770	17760	22
340	20240910	133300	3691546950	17750	17750	17760	17750	12
341	20240910	133200	3691333930	17760	17740	17760	17740	128
342	20240910	133100	3689062910	17740	17740	17740	17740	8
343	20240910	133000	3688920990	17740	17780	17780	17740	395
344	20240910	132900	3681907850	17790	17800	17820	17790	220
345	20240910	132800	3677991100	17800	17800	17800	17800	0
346	20240910	132700	3677991100	17800	17790	17810	17790	178
347	20240910	132600	3674822340	17780	17770	17780	17760	89
348	20240910	132500	3673240780	17770	17770	17770	17770	33
349	20240910	132400	3672654370	17770	17770	17770	17770	42
350	20240910	132300	3671908030	17770	17770	17770	17770	1
351	20240910	132200	3671890260	17770	17770	17770	17770	1
352	20240910	132100	3671872490	17770	17770	17770	17770	12
353	20240910	132000	3671659250	17770	17770	17770	17760	5
354	20240910	131900	3671570410	17770	17770	17770	17770	0
355	20240910	131800	3671570410	17770	17750	17790	17750	400
356	20240910	131700	3664461630	17750	17740	17750	17740	2
357	20240910	131600	3664426140	17720	17720	17720	17700	501
358	20240910	131500	3655553180	17720	17720	17720	17720	98
359	20240910	131400	3653816620	17720	17720	17720	17720	61
360	20240910	131300	3652735700	17720	17750	17750	17720	335
361	20240910	131200	3646794910	17750	17750	17750	17750	0
362	20240910	131100	3646794910	17750	17740	17750	17740	11
363	20240910	131000	3646599720	17750	17780	17780	17750	164
364	20240910	130900	3643687390	17780	17780	17780	17780	2
365	20240910	130800	3643651830	17780	17740	17780	17730	93
366	20240910	130700	3642001970	17750	17760	17780	17750	203
367	20240910	130600	3638396490	17770	17780	17780	17760	6
368	20240910	130500	3638289870	17790	17780	17790	17780	81
369	20240910	130400	3636849650	17750	17740	17750	17740	1904
370	20240910	130300	3603053920	17730	17730	17740	17730	143
371	20240910	130200	3600518520	17750	17730	17750	17720	713
372	20240910	130100	3587881000	17720	17780	17780	17720	737
373	20240910	130000	3574796060	17800	17800	17800	17780	63
374	20240910	125900	3573675170	17800	17830	17840	17800	217
375	20240910	125800	3569809850	17830	17830	17830	17820	57
376	20240910	125700	3568794000	17820	17780	17820	17780	687
377	20240910	125600	3556570770	17770	17770	17780	17770	336
378	20240910	125500	3550599360	17770	17760	17780	17750	484
379	20240910	125400	3542003060	17760	17740	17760	17740	99
380	20240910	125300	3540244890	17740	17770	17770	17740	408
381	20240910	125200	3532999470	17770	17790	17790	17770	44
382	20240910	125100	3532217250	17780	17800	17800	17780	30
383	20240910	125000	3531683650	17800	17800	17800	17800	30
384	20240910	124900	3531149650	17800	17820	17850	17800	1038
385	20240910	124800	3512659700	17820	17760	17970	17760	1039
386	20240910	124700	3494051920	17770	17730	17860	17730	1138
387	20240910	124600	3473823070	17730	17730	17740	17730	165
388	20240910	124500	3470897610	17730	17730	17740	17730	303
389	20240910	124400	3465525410	17740	17740	17740	17740	15
390	20240910	124300	3465259310	17740	17740	17740	17730	110
391	20240910	124200	3463308970	17740	17740	17740	17730	351
392	20240910	124100	3457084880	17740	17750	17750	17740	27
393	20240910	124000	3456605790	17750	17780	17780	17750	137
394	20240910	123900	3454173410	17780	17740	17790	17740	154
395	20240910	123800	3451438800	17750	17780	17790	17750	197
396	20240910	123700	3447939240	17760	17770	17770	17730	666
397	20240910	123600	3436125980	17780	17780	17780	17780	0
398	20240910	123500	3436125980	17780	17780	17780	17780	17
399	20240910	123400	3435823720	17780	17760	17780	17760	23
400	20240910	123300	3435414870	17760	17720	17760	17720	299
401	20240910	123200	3430111930	17730	17730	17730	17720	118
402	20240910	123100	3428020800	17730	17730	17730	17720	101
403	20240910	123000	3426230190	17730	17720	17730	17720	185
404	20240910	122900	3422951770	17720	17720	17720	17710	328
405	20240910	122800	3417140220	17720	17690	17720	17690	101
406	20240910	122700	3415351920	17680	17700	17700	17680	1001
407	20240910	122600	3397654220	17700	17680	17700	17680	347
408	20240910	122500	3391519110	17680	17640	17680	17640	444
409	20240910	122400	3383680240	17650	17690	17700	17650	3132
410	20240910	122300	3328337460	17680	17700	17700	17680	329
411	20240910	122200	3322514580	17710	17710	17710	17710	13
412	20240910	122100	3322284350	17710	17720	17720	17710	258
413	20240910	122000	3317715120	17730	17720	17730	17720	54
414	20240910	121900	3316758210	17720	17720	17720	17710	4
415	20240910	121800	3316687340	17710	17670	17710	17670	48
416	20240910	121700	3315838850	17680	17660	17680	17660	153
417	20240910	121600	3313136850	17650	17660	17660	17650	34
418	20240910	121500	3312536710	17660	17670	17670	17660	52
419	20240910	121400	3311618370	17670	17670	17670	17670	14
420	20240910	121300	3311370990	17650	17660	17660	17650	46
421	20240910	121200	3310558730	17660	17660	17660	17660	59
422	20240910	121100	3309516790	17660	17670	17670	17660	526
423	20240910	121000	3300227620	17680	17670	17680	17660	51
424	20240910	120900	3299326590	17660	17660	17680	17660	172
425	20240910	120800	3296288050	17660	17680	17680	17660	467
426	20240910	120700	3288039610	17680	17670	17680	17660	545
427	20240910	120600	3278414050	17670	17680	17680	17670	1080
428	20240910	120500	3259326750	17690	17730	17730	17690	920
429	20240910	120400	3243036680	17730	17730	17730	17730	448
430	20240910	120300	3235093640	17720	17720	17720	17710	90
431	20240910	120200	3233499540	17720	17700	17720	17700	311
432	20240910	120100	3227989920	17710	17720	17720	17700	1229
433	20240910	120000	3206235970	17720	17710	17720	17710	48
434	20240910	115900	3205385840	17720	17720	17720	17710	113
435	20240910	115800	3203384480	17720	17710	17720	17710	34
436	20240910	115700	3202782010	17690	17690	17690	17680	19
437	20240910	115600	3202446000	17680	17680	17680	17680	80
438	20240910	115500	3201031600	17670	17690	17690	17670	598
439	20240910	115400	3190460060	17700	17700	17700	17690	562
440	20240910	115300	3180513350	17710	17710	17710	17710	10
441	20240910	115200	3180336250	17700	17730	17730	17700	670
442	20240910	115100	3168468870	17720	17730	17730	17720	36
443	20240910	115000	3167830730	17730	17740	17740	17730	177
444	20240910	114900	3164692350	17730	17730	17730	17730	900
445	20240910	114800	3148735350	17750	17730	17750	17730	13
446	20240910	114700	3148504640	17740	17730	17750	17730	129
447	20240910	114600	3146216270	17750	17760	17760	17730	529
448	20240910	114500	3136831680	17750	17750	17750	17750	0
449	20240910	114400	3136831680	17750	17740	17750	17740	713
450	20240910	114300	3124178570	17740	17730	17740	17730	330
451	20240910	114200	3118327550	17730	17730	17730	17730	74
452	20240910	114100	3117015530	17730	17730	17730	17730	41
453	20240910	114000	3116288600	17730	17730	17730	17730	0
454	20240910	113900	3116288600	17730	17720	17730	17720	66
455	20240910	113800	3115118470	17730	17740	17740	17730	1127
456	20240910	113700	3095135700	17730	17720	17730	17720	172
457	20240910	113600	3092086830	17730	17720	17730	17720	181
458	20240910	113500	3088878300	17710	17710	17720	17710	197
459	20240910	113400	3085389410	17730	17690	17740	17690	432
460	20240910	113300	3077740990	17670	17680	17690	17670	87
461	20240910	113200	3076203130	17670	17690	17690	17670	196
462	20240910	113100	3072739780	17680	17680	17690	17680	19
463	20240910	113000	3072403850	17680	17660	17680	17660	55
464	20240910	112900	3071431900	17660	17660	17660	17650	102
465	20240910	112800	3069630680	17660	17640	17670	17640	473
466	20240910	112700	3061282790	17640	17700	17700	17640	3330
467	20240910	112600	3002474690	17710	17720	17730	17710	405
468	20240910	112500	2995300890	17720	17720	17720	17720	12
469	20240910	112400	2995088250	17710	17720	17720	17710	349
470	20240910	112300	2988904470	17720	17690	17740	17690	69
471	20240910	112200	2987682500	17710	17700	17710	17700	49
472	20240910	112100	2986814880	17700	17740	17740	17680	3013
473	20240910	112000	2933479960	17730	17730	17730	17720	1235
474	20240910	111900	2911588690	17740	17740	17750	17740	714
475	20240910	111800	2898917900	17740	17740	17760	17740	389
476	20240910	111700	2892017020	17730	17730	17730	17720	467
477	20240910	111600	2883741130	17730	17740	17740	17730	322
478	20240910	111500	2878031970	17740	17740	17740	17730	338
479	20240910	111400	2872038580	17740	17770	17770	17740	508
480	20240910	111300	2863019970	17780	17780	17780	17770	147
481	20240910	111200	2860406580	17780	17770	17780	17760	57
482	20240910	111100	2859393640	17770	17770	17770	17770	51
483	20240910	111000	2858487370	17790	17750	17800	17750	1109
484	20240910	110900	2838797910	17750	17770	17770	17750	1905
485	20240910	110800	2804975950	17770	17800	17800	17770	41
486	20240910	110700	2804246850	17780	17800	17800	17780	47
487	20240910	110600	2803410780	17800	17780	17800	17780	150
488	20240910	110500	2800743080	17780	17750	17780	17750	509
489	20240910	110400	2791705270	17750	17800	17800	17750	5090
490	20240910	110300	2701204090	17800	17830	17830	17800	1432
491	20240910	110200	2675690600	17830	17820	17830	17820	68
492	20240910	110100	2674478770	17820	17860	17860	17820	488
493	20240910	110000	2665777980	17870	17840	17870	17830	841
494	20240910	105900	2650763230	17840	17840	17840	17840	27
495	20240910	105800	2650281550	17840	17840	17840	17840	1
496	20240910	105700	2650263710	17830	17830	17850	17830	52
497	20240910	105600	2649336510	17830	17830	17840	17820	308
498	20240910	105500	2643846720	17820	17830	17830	17820	40
499	20240910	105400	2643133900	17840	17850	17870	17840	89
500	20240910	105300	2641545310	17840	17840	17840	17820	67
501	20240910	105200	2640351330	17840	17820	17860	17810	1656
502	20240910	105100	2610840520	17820	17840	17840	17810	1463
503	20240910	105000	2584772070	17830	17890	17890	17830	736
504	20240910	104900	2571629190	17900	17900	17900	17900	2
505	20240910	104800	2571593390	17900	17900	17900	17900	1
506	20240910	104700	2571575490	17900	17890	17900	17890	138
507	20240910	104600	2569106580	17880	17880	17880	17880	68
508	20240910	104500	2567890740	17870	17870	17890	17870	369
509	20240910	104400	2561290720	17870	17870	17870	17870	65
510	20240910	104300	2560129170	17870	17860	17870	17860	42
511	20240910	104200	2559378930	17870	17880	17880	17870	214
512	20240910	104100	2555553650	17890	17870	17890	17870	637
513	20240910	104000	2544168880	17870	17870	17870	17870	12
514	20240910	103900	2543954440	17850	17900	17900	17850	1041
515	20240910	103800	2525322460	17900	17900	17900	17890	158
516	20240910	103700	2522494320	17890	17900	17900	17890	5
517	20240910	103600	2522404850	17890	17840	17890	17840	962
518	20240910	103500	2505221220	17830	17840	17860	17830	232
519	20240910	103400	2501082540	17830	17810	17860	17800	2432
520	20240910	103300	2457763390	17810	17830	17830	17800	3019
521	20240910	103200	2403979150	17840	17840	17840	17840	29
522	20240910	103100	2403461790	17840	17860	17860	17830	862
523	20240910	103000	2388075220	17870	17930	17930	17870	1922
524	20240910	102900	2353692570	17910	17920	17950	17910	1239
525	20240910	102800	2331468640	17920	17900	17920	17900	657
526	20240910	102700	2319706660	17890	17880	17890	17880	81
527	20240910	102600	2318257880	17880	17890	17890	17880	487
528	20240910	102500	2309547310	17890	17880	17890	17880	44
529	20240910	102400	2308760160	17880	17860	17880	17860	295
530	20240910	102300	2303488510	17850	17860	17870	17850	32
531	20240910	102200	2302917230	17850	17840	17850	17840	163
532	20240910	102100	2300007700	17830	17840	17840	17820	1470
533	20240910	102000	2273795360	17830	17810	17830	17810	412
534	20240910	101900	2266454860	17810	17800	17810	17800	636
535	20240910	101800	2255133930	17800	17780	17800	17780	764
536	20240910	101700	2241545450	17790	17820	17820	17790	1782
537	20240910	101600	2209816590	17820	17800	17820	17800	230
538	20240910	101500	2205722550	17810	17790	17810	17790	203
539	20240910	101400	2202110000	17790	17830	17830	17790	1636
540	20240910	101300	2172973420	17830	17850	17850	17830	336
541	20240910	101200	2166979550	17850	17830	17850	17830	61
542	20240910	101100	2165891890	17830	17790	17840	17790	952
543	20240910	101000	2148946320	17790	17850	17850	17790	3542
544	20240910	100900	2085851360	17850	17860	17860	17850	309
545	20240910	100800	2080335500	17860	17850	17870	17830	979
546	20240910	100700	2062857440	17850	17920	17920	17820	7330
547	20240910	100600	1931708470	17920	17930	17930	17920	429
548	20240910	100500	1924018110	17920	17940	17940	17920	1131
549	20240910	100400	1903748000	17950	17940	17950	17930	940
550	20240910	100300	1886890610	17950	17980	17980	17940	5572
551	20240910	100200	1786820420	17980	17970	17980	17970	899
552	20240910	100100	1770657390	17970	18000	18000	17960	2688
553	20240910	100000	1722338410	18020	18040	18040	18020	869
554	20240910	095900	1706667000	18030	18000	18030	18000	1621
555	20240910	095800	1677469110	18010	18010	18010	18010	198
556	20240910	095700	1673903130	17980	17980	17980	17980	1532
557	20240910	095600	1646357770	17970	17980	17980	17970	1185
558	20240910	095500	1625051580	17980	18040	18060	17980	5663
559	20240910	095400	1523089600	18030	18030	18030	18030	148
560	20240910	095300	1520421160	18040	18040	18050	18040	1221
561	20240910	095200	1498389520	18020	18030	18030	18020	1167
562	20240910	095100	1477352970	18030	18040	18040	18020	100
563	20240910	095000	1475549890	18040	18050	18050	18040	73
564	20240910	094900	1474232360	18050	18030	18070	18030	496
565	20240910	094800	1465280810	18010	18050	18050	18010	718
566	20240910	094700	1452326190	18050	18040	18070	18040	544
567	20240910	094600	1442511720	18030	18030	18030	18030	39
568	20240910	094500	1441808550	18040	18060	18070	18040	420
569	20240910	094400	1434221290	18060	18030	18060	18030	341
570	20240910	094300	1428072500	18030	18030	18030	18030	160
571	20240910	094200	1425187700	18020	18030	18030	18020	201
572	20240910	094100	1421565000	18030	18060	18110	18030	2195
573	20240910	094000	1381896680	18050	18090	18090	18050	223
574	20240910	093900	1377866400	18090	18070	18100	18070	156
575	20240910	093800	1375044690	18070	18030	18070	18030	122
576	20240910	093700	1372844560	18030	17990	18030	17990	242
577	20240910	093600	1368488270	17990	17980	17990	17970	279
578	20240910	093500	1363472870	17980	18010	18010	17980	1249
579	20240910	093400	1341000210	18010	18050	18050	18010	383
580	20240910	093300	1334100860	18070	18100	18100	18050	448
581	20240910	093200	1326003070	18110	18130	18130	18110	1087
582	20240910	093100	1306305520	18140	18100	18150	18090	961
583	20240910	093000	1288901910	18100	18130	18140	18040	3281
584	20240910	092900	1229506980	18100	18090	18100	18090	56
585	20240910	092800	1228493580	18090	18070	18090	18070	1504
586	20240910	092700	1201304800	18070	18100	18100	18070	173
587	20240910	092600	1198177760	18100	18120	18120	18070	1286
588	20240910	092500	1174912440	18140	18160	18240	18110	3401
589	20240910	092400	1113046900	18160	18090	18190	18090	1211
590	20240910	092300	1091090280	18090	18070	18100	18070	664
591	20240910	092200	1079080520	18070	18060	18080	18060	243
592	20240910	092100	1074690110	18070	18010	18110	18010	1081
593	20240910	092000	1055202010	18010	17980	18010	17960	4062
594	20240910	091900	982198610	17980	18010	18010	17980	280
595	20240910	091800	977158850	18000	17990	18020	17980	738
596	20240910	091700	963878790	17990	18010	18010	17990	279
597	20240910	091600	958855180	18010	18000	18010	17990	1390
598	20240910	091500	933829410	18040	17990	18050	17990	1699
599	20240910	091400	903203730	17990	18010	18010	17970	3970
600	20240910	091300	831812250	18030	18050	18050	18020	1942
601	20240910	091200	796784070	18070	18120	18140	18050	1638
602	20240910	091100	767117300	18130	18050	18130	18030	534
603	20240910	091000	757469790	18010	18040	18050	17980	4622
604	20240910	090900	674309540	18030	18030	18090	18010	2961
605	20240910	090800	620866010	18020	18130	18130	18020	12455
606	20240910	090700	395406370	18130	18200	18200	18130	3858
607	20240910	090600	325354830	18200	18210	18210	18170	1777
608	20240910	090500	293050450	18210	18210	18220	18210	2366
609	20240910	090400	249960160	18210	18350	18350	18210	1473
610	20240910	090300	223065940	18340	18370	18400	18340	1980
611	20240910	090200	186712570	18360	18310	18360	18300	2112
612	20240910	090100	148022680	18310	18270	18390	18210	1704
613	20240910	090000	116777770	18290	18400	18400	18290	6359