KissMeData/003540/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	184000	692156020	16550	16550	16550	16550	2296
3	20240910	183900	692156020	16550	16550	16550	16550	0
4	20240910	183800	692156020	16550	16550	16550	16550	0
5	20240910	183700	692156020	16550	16550	16550	16550	0
6	20240910	183600	692156020	16550	16550	16550	16550	0
7	20240910	183500	692156020	16550	16550	16550	16550	0
8	20240910	183400	692156020	16550	16550	16550	16550	0
9	20240910	183300	692156020	16550	16550	16550	16550	0
10	20240910	183200	692156020	16550	16550	16550	16550	0
11	20240910	183100	692156020	16550	16550	16550	16550	0
12	20240910	183000	692156020	16550	16550	16550	16550	0
13	20240910	182900	692156020	16550	16550	16550	16550	0
14	20240910	182800	692156020	16550	16550	16550	16550	0
15	20240910	182700	692156020	16550	16550	16550	16550	0
16	20240910	182600	692156020	16550	16550	16550	16550	0
17	20240910	182500	692156020	16550	16550	16550	16550	0
18	20240910	182400	692156020	16550	16550	16550	16550	0
19	20240910	182300	692156020	16550	16550	16550	16550	0
20	20240910	182200	692156020	16550	16550	16550	16550	0
21	20240910	182100	692156020	16550	16550	16550	16550	0
22	20240910	182000	692156020	16550	16550	16550	16550	0
23	20240910	181900	692156020	16550	16550	16550	16550	0
24	20240910	181800	692156020	16550	16550	16550	16550	0
25	20240910	181700	692156020	16550	16550	16550	16550	0
26	20240910	181600	692156020	16550	16550	16550	16550	0
27	20240910	181500	692156020	16550	16550	16550	16550	0
28	20240910	181400	692156020	16550	16550	16550	16550	0
29	20240910	181300	692156020	16550	16550	16550	16550	0
30	20240910	181200	692156020	16550	16550	16550	16550	0
31	20240910	181100	692156020	16550	16550	16550	16550	0
32	20240910	181000	692156020	16550	16550	16550	16550	2296
33	20240910	180900	692156020	16550	16550	16550	16550	0
34	20240910	180800	692156020	16550	16550	16550	16550	0
35	20240910	180700	692156020	16550	16550	16550	16550	0
36	20240910	180600	692156020	16550	16550	16550	16550	0
37	20240910	180500	692156020	16550	16550	16550	16550	0
38	20240910	180400	692156020	16550	16550	16550	16550	0
39	20240910	180300	692156020	16550	16550	16550	16550	0
40	20240910	180200	692156020	16550	16550	16550	16550	0
41	20240910	180100	692156020	16550	16550	16550	16550	0
42	20240910	180000	692156020	16550	16550	16550	16550	0
43	20240910	175900	692156020	16550	16550	16550	16550	0
44	20240910	175800	692156020	16550	16550	16550	16550	0
45	20240910	175700	692156020	16550	16550	16550	16550	0
46	20240910	175600	692156020	16550	16550	16550	16550	0
47	20240910	175500	692156020	16550	16550	16550	16550	0
48	20240910	175400	692156020	16550	16550	16550	16550	0
49	20240910	175300	692156020	16550	16550	16550	16550	0
50	20240910	175200	692156020	16550	16550	16550	16550	0
51	20240910	175100	692156020	16550	16550	16550	16550	0
52	20240910	175000	692156020	16550	16550	16550	16550	0
53	20240910	174900	692156020	16550	16550	16550	16550	0
54	20240910	174800	692156020	16550	16550	16550	16550	0
55	20240910	174700	692156020	16550	16550	16550	16550	0
56	20240910	174600	692156020	16550	16550	16550	16550	0
57	20240910	174500	692156020	16550	16550	16550	16550	0
58	20240910	174400	692156020	16550	16550	16550	16550	0
59	20240910	174300	692156020	16550	16550	16550	16550	0
60	20240910	174200	692156020	16550	16550	16550	16550	0
61	20240910	174100	692156020	16550	16550	16550	16550	0
62	20240910	174000	692156020	16550	16550	16550	16550	2296
63	20240910	173900	692156020	16550	16550	16550	16550	0
64	20240910	173800	692156020	16550	16550	16550	16550	0
65	20240910	173700	692156020	16550	16550	16550	16550	0
66	20240910	173600	692156020	16550	16550	16550	16550	0
67	20240910	173500	692156020	16550	16550	16550	16550	0
68	20240910	173400	692156020	16550	16550	16550	16550	0
69	20240910	173300	692156020	16550	16550	16550	16550	0
70	20240910	173200	692156020	16550	16550	16550	16550	0
71	20240910	173100	692156020	16550	16550	16550	16550	0
72	20240910	173000	692156020	16550	16550	16550	16550	0
73	20240910	172900	692156020	16550	16550	16550	16550	0
74	20240910	172800	692156020	16550	16550	16550	16550	0
75	20240910	172700	692156020	16550	16550	16550	16550	0
76	20240910	172600	692156020	16550	16550	16550	16550	0
77	20240910	172500	692156020	16550	16550	16550	16550	0
78	20240910	172400	692156020	16550	16550	16550	16550	0
79	20240910	172300	692156020	16550	16550	16550	16550	0
80	20240910	172200	692156020	16550	16550	16550	16550	0
81	20240910	172100	692156020	16550	16550	16550	16550	0
82	20240910	172000	692156020	16550	16550	16550	16550	0
83	20240910	171900	692156020	16550	16550	16550	16550	0
84	20240910	171800	692156020	16550	16550	16550	16550	0
85	20240910	171700	692156020	16550	16550	16550	16550	0
86	20240910	171600	692156020	16550	16550	16550	16550	0
87	20240910	171500	692156020	16550	16550	16550	16550	0
88	20240910	171400	692156020	16550	16550	16550	16550	0
89	20240910	171300	692156020	16550	16550	16550	16550	0
90	20240910	171200	692156020	16550	16550	16550	16550	0
91	20240910	171100	692156020	16550	16550	16550	16550	0
92	20240910	171000	692156020	16550	16550	16550	16550	2296
93	20240910	170900	692156020	16550	16550	16550	16550	0
94	20240910	170800	692156020	16550	16550	16550	16550	0
95	20240910	170700	692156020	16550	16550	16550	16550	0
96	20240910	170600	692156020	16550	16550	16550	16550	0
97	20240910	170500	692156020	16550	16550	16550	16550	0
98	20240910	170400	692156020	16550	16550	16550	16550	0
99	20240910	170300	692156020	16550	16550	16550	16550	0
100	20240910	170200	692156020	16550	16550	16550	16550	0
101	20240910	170100	692156020	16550	16550	16550	16550	0
102	20240910	170000	692156020	16550	16550	16550	16550	0
103	20240910	165900	692156020	16550	16550	16550	16550	0
104	20240910	165800	692156020	16550	16550	16550	16550	0
105	20240910	165700	692156020	16550	16550	16550	16550	0
106	20240910	165600	692156020	16550	16550	16550	16550	0
107	20240910	165500	692156020	16550	16550	16550	16550	0
108	20240910	165400	692156020	16550	16550	16550	16550	0
109	20240910	165300	692156020	16550	16550	16550	16550	0
110	20240910	165200	692156020	16550	16550	16550	16550	0
111	20240910	165100	692156020	16550	16550	16550	16550	0
112	20240910	165000	692156020	16550	16550	16550	16550	0
113	20240910	164900	692156020	16550	16550	16550	16550	0
114	20240910	164800	692156020	16550	16550	16550	16550	0
115	20240910	164700	692156020	16550	16550	16550	16550	0
116	20240910	164600	692156020	16550	16550	16550	16550	0
117	20240910	164500	692156020	16550	16550	16550	16550	0
118	20240910	164400	692156020	16550	16550	16550	16550	0
119	20240910	164300	692156020	16550	16550	16550	16550	0
120	20240910	164200	692156020	16550	16550	16550	16550	0
121	20240910	164100	692156020	16550	16550	16550	16550	0
122	20240910	164000	692156020	16550	16550	16550	16550	2296
123	20240910	163900	692156020	16550	16550	16550	16550	0
124	20240910	163800	692156020	16550	16550	16550	16550	0
125	20240910	163700	692156020	16550	16550	16550	16550	0
126	20240910	163600	692156020	16550	16550	16550	16550	0
127	20240910	163500	692156020	16550	16550	16550	16550	0
128	20240910	163400	692156020	16550	16550	16550	16550	0
129	20240910	163300	692156020	16550	16550	16550	16550	0
130	20240910	163200	692156020	16550	16550	16550	16550	0
131	20240910	163100	692156020	16550	16550	16550	16550	0
132	20240910	163000	692156020	16550	16550	16550	16550	0
133	20240910	162900	692156020	16550	16550	16550	16550	0
134	20240910	162800	692156020	16550	16550	16550	16550	0
135	20240910	162700	692156020	16550	16550	16550	16550	0
136	20240910	162600	692156020	16550	16550	16550	16550	0
137	20240910	162500	692156020	16550	16550	16550	16550	0
138	20240910	162400	692156020	16550	16550	16550	16550	0
139	20240910	162300	692156020	16550	16550	16550	16550	0
140	20240910	162200	692156020	16550	16550	16550	16550	0
141	20240910	162100	692156020	16550	16550	16550	16550	0
142	20240910	162000	692156020	16550	16550	16550	16550	0
143	20240910	161900	692156020	16550	16550	16550	16550	0
144	20240910	161800	692156020	16550	16550	16550	16550	0
145	20240910	161700	692156020	16550	16550	16550	16550	0
146	20240910	161600	692156020	16550	16550	16550	16550	0
147	20240910	161500	692156020	16550	16550	16550	16550	0
148	20240910	161400	692156020	16550	16550	16550	16550	0
149	20240910	161300	692156020	16550	16550	16550	16550	0
150	20240910	161200	692156020	16550	16550	16550	16550	0
151	20240910	161100	692156020	16550	16550	16550	16550	0
152	20240910	161000	692156020	16550	16550	16550	16550	2296
153	20240910	160900	692156020	16550	16550	16550	16550	0
154	20240910	160800	692156020	16550	16550	16550	16550	0
155	20240910	160700	692156020	16550	16550	16550	16550	0
156	20240910	160600	692156020	16550	16550	16550	16550	0
157	20240910	160500	692156020	16550	16550	16550	16550	0
158	20240910	160400	692156020	16550	16550	16550	16550	0
159	20240910	160300	692156020	16550	16550	16550	16550	0
160	20240910	160200	692156020	16550	16550	16550	16550	0
161	20240910	160100	692156020	16550	16550	16550	16550	0
162	20240910	160000	692156020	16550	16550	16550	16550	0
163	20240910	155900	692156020	16550	16550	16550	16550	0
164	20240910	155800	692156020	16550	16550	16550	16550	0
165	20240910	155700	692156020	16550	16550	16550	16550	0
166	20240910	155600	692156020	16550	16550	16550	16550	0
167	20240910	155500	692156020	16550	16550	16550	16550	0
168	20240910	155400	692156020	16550	16550	16550	16550	0
169	20240910	155300	692156020	16550	16550	16550	16550	0
170	20240910	155200	692156020	16550	16550	16550	16550	0
171	20240910	155100	692156020	16550	16550	16550	16550	0
172	20240910	155000	692156020	16550	16550	16550	16550	0
173	20240910	154900	692156020	16550	16550	16550	16550	0
174	20240910	154800	692156020	16550	16550	16550	16550	0
175	20240910	154700	692156020	16550	16550	16550	16550	0
176	20240910	154600	692156020	16550	16550	16550	16550	0
177	20240910	154500	692156020	16550	16550	16550	16550	0
178	20240910	154400	692156020	16550	16550	16550	16550	0
179	20240910	154300	692156020	16550	16550	16550	16550	0
180	20240910	154200	692156020	16550	16550	16550	16550	0
181	20240910	154100	692156020	16550	16550	16550	16550	0
182	20240910	154000	692156020	16550	16550	16550	16550	2296
183	20240910	153900	692156020	16550	16550	16550	16550	0
184	20240910	153800	692156020	16550	16550	16550	16550	0
185	20240910	153700	692156020	16550	16550	16550	16550	0
186	20240910	153600	692156020	16550	16550	16550	16550	0
187	20240910	153500	692156020	16550	16550	16550	16550	0
188	20240910	153400	692156020	16550	16550	16550	16550	0
189	20240910	153300	692156020	16550	16550	16550	16550	0
190	20240910	153200	692156020	16550	16550	16550	16550	0
191	20240910	153100	692156020	16550	16550	16550	16550	0
192	20240910	153000	692156020	16550	16550	16550	16550	2296
193	20240910	152900	654157220	16620	16620	16620	16620	0
194	20240910	152800	654157220	16620	16620	16620	16620	0
195	20240910	152700	654157220	16620	16620	16620	16620	0
196	20240910	152600	654157220	16620	16620	16620	16620	0
197	20240910	152500	654157220	16620	16620	16620	16620	0
198	20240910	152400	654157220	16620	16620	16620	16620	0
199	20240910	152300	654157220	16620	16620	16620	16620	0
200	20240910	152200	654157220	16620	16620	16620	16620	0
201	20240910	152100	654157220	16620	16620	16620	16620	0
202	20240910	152000	654157220	16620	16620	16620	16620	0
203	20240910	151900	654157220	16620	16620	16620	16620	118
204	20240910	151800	652196060	16630	16630	16630	16620	10
205	20240910	151700	652029830	16630	16630	16630	16630	172
206	20240910	151600	649169470	16630	16630	16630	16630	3
207	20240910	151500	649119580	16630	16650	16650	16630	481
208	20240910	151400	641115530	16650	16650	16650	16650	114
209	20240910	151300	639217430	16650	16650	16650	16640	93
210	20240910	151200	637669010	16650	16650	16650	16650	62
211	20240910	151100	636636710	16650	16650	16650	16650	77
212	20240910	151000	635354660	16650	16640	16650	16640	228
213	20240910	150900	631558470	16650	16650	16650	16650	285
214	20240910	150800	626813220	16650	16650	16650	16650	149
215	20240910	150700	624332370	16650	16640	16650	16640	16
216	20240910	150600	624066120	16650	16640	16650	16640	242
217	20240910	150500	620038250	16640	16650	16650	16640	89
218	20240910	150400	618556420	16650	16650	16650	16650	0
219	20240910	150300	618556420	16650	16650	16650	16640	356
220	20240910	150200	612630940	16650	16640	16650	16640	11
221	20240910	150100	612447890	16650	16650	16650	16650	88
222	20240910	150000	610982690	16650	16660	16660	16650	945
223	20240910	145900	595247600	16660	16660	16660	16660	340
224	20240910	145800	589583200	16660	16670	16670	16660	125
225	20240910	145700	587500690	16660	16680	16680	16660	265
226	20240910	145600	583081160	16690	16690	16690	16680	86
227	20240910	145500	581645910	16690	16700	16700	16690	277
228	20240910	145400	577021910	16700	16700	16700	16700	1
229	20240910	145300	577005210	16700	16700	16700	16680	143
230	20240910	145200	574618920	16700	16700	16700	16700	178
231	20240910	145100	571646320	16700	16700	16710	16700	51
232	20240910	145000	570794610	16700	16700	16700	16700	87
233	20240910	144900	569341710	16700	16710	16720	16700	128
234	20240910	144800	567202930	16710	16720	16720	16710	133
235	20240910	144700	564980490	16710	16710	16710	16710	94
236	20240910	144600	563409750	16690	16690	16720	16690	67
237	20240910	144500	562291200	16690	16690	16690	16690	23
238	20240910	144400	561907330	16690	16690	16700	16690	163
239	20240910	144300	559186170	16690	16690	16690	16690	118
240	20240910	144200	557216750	16690	16690	16690	16690	163
241	20240910	144100	554496280	16700	16700	16700	16700	1
242	20240910	144000	554479580	16700	16690	16700	16690	170
243	20240910	143900	551641570	16700	16700	16700	16700	1
244	20240910	143800	551624870	16700	16680	16710	16680	31
245	20240910	143700	551107540	16680	16680	16680	16680	74
246	20240910	143600	549873220	16680	16710	16710	16680	707
247	20240910	143500	538074030	16710	16710	16710	16710	69
248	20240910	143400	536921040	16720	16710	16720	16710	48
249	20240910	143300	536118950	16710	16710	16710	16710	92
250	20240910	143200	534581630	16710	16710	16710	16710	100
251	20240910	143100	532910630	16710	16710	16710	16710	1
252	20240910	143000	532893920	16710	16730	16730	16710	251
253	20240910	142900	528698570	16730	16730	16730	16730	2
254	20240910	142800	528665110	16720	16720	16720	16720	92
255	20240910	142700	527126870	16730	16720	16730	16710	90
256	20240910	142600	525622090	16730	16720	16730	16720	5
257	20240910	142500	525538480	16720	16720	16730	16720	118
258	20240910	142400	523565510	16720	16720	16720	16720	101
259	20240910	142300	521876790	16720	16720	16720	16720	107
260	20240910	142200	520087750	16720	16720	16720	16720	2
261	20240910	142100	520054310	16720	16720	16720	16720	78
262	20240910	142000	518750150	16710	16720	16720	16710	222
263	20240910	141900	515039550	16710	16720	16720	16710	107
264	20240910	141800	513250710	16720	16720	16720	16720	1
265	20240910	141700	513233990	16720	16720	16720	16720	72
266	20240910	141600	512030150	16710	16710	16710	16710	160
267	20240910	141500	509356550	16710	16710	16710	16710	87
268	20240910	141400	507902780	16710	16710	16710	16710	75
269	20240910	141300	506649530	16710	16710	16710	16710	1
270	20240910	141200	506632820	16710	16710	16710	16710	88
271	20240910	141100	505162340	16710	16710	16710	16710	87
272	20240910	141000	503708570	16710	16710	16710	16710	74
273	20240910	140900	502472030	16710	16700	16710	16700	8
274	20240910	140800	502338420	16700	16700	16700	16700	16
275	20240910	140700	502071220	16710	16700	16710	16680	669
276	20240910	140600	490900100	16700	16710	16710	16700	77
277	20240910	140500	489613490	16710	16720	16720	16710	325
278	20240910	140400	484181870	16720	16720	16720	16720	1
279	20240910	140300	484165150	16720	16720	16720	16720	141
280	20240910	140200	481807630	16720	16720	16720	16720	73
281	20240910	140100	480587070	16720	16720	16720	16720	92
282	20240910	140000	479048830	16720	16720	16720	16720	87
283	20240910	135900	477594190	16720	16710	16720	16710	61
284	20240910	135800	476574870	16720	16720	16720	16720	72
285	20240910	135700	475371030	16720	16720	16720	16720	96
286	20240910	135600	473765910	16720	16720	16720	16720	87
287	20240910	135500	472311270	16720	16720	16720	16720	1
288	20240910	135400	472294550	16720	16720	16720	16720	84
289	20240910	135300	470890070	16720	16720	16720	16720	103
290	20240910	135200	469167910	16720	16720	16720	16720	86
291	20240910	135100	467729990	16720	16710	16720	16710	106
292	20240910	135000	465958670	16720	16720	16720	16710	175
293	20240910	134900	463032680	16720	16720	16720	16720	1
294	20240910	134800	463015960	16720	16720	16720	16720	95
295	20240910	134700	461427560	16710	16710	16710	16710	0
296	20240910	134600	461427560	16710	16710	16710	16710	0
297	20240910	134500	461427560	16710	16670	16720	16670	186
298	20240910	134400	458326700	16660	16660	16660	16660	330
299	20240910	134300	452828900	16660	16710	16710	16660	3076
300	20240910	134200	401441490	16720	16710	16720	16710	202
301	20240910	134100	398066050	16720	16720	16720	16720	1
302	20240910	134000	398049330	16720	16720	16720	16720	3
303	20240910	133900	397999170	16710	16710	16710	16710	0
304	20240910	133800	397999170	16710	16710	16710	16710	200
305	20240910	133700	394657170	16710	16710	16710	16710	0
306	20240910	133600	394657170	16710	16710	16710	16710	300
307	20240910	133500	389644170	16720	16720	16720	16720	5
308	20240910	133400	389560570	16720	16720	16720	16720	2
309	20240910	133300	389527130	16720	16720	16720	16720	3
310	20240910	133200	389476970	16720	16720	16720	16720	5
311	20240910	133100	389393370	16720	16710	16720	16710	583
312	20240910	133000	379651320	16720	16720	16720	16720	5
313	20240910	132900	379567720	16720	16720	16720	16720	5
314	20240910	132800	379484120	16720	16720	16720	16720	36
315	20240910	132700	378882200	16720	16720	16720	16720	10
316	20240910	132600	378715000	16720	16720	16720	16720	5
317	20240910	132500	378631400	16720	16720	16720	16720	5
318	20240910	132400	378547800	16720	16720	16720	16720	5
319	20240910	132300	378464200	16720	16720	16720	16710	64
320	20240910	132200	377394710	16720	16710	16720	16710	704
321	20240910	132100	365630820	16720	16720	16720	16720	18
322	20240910	132000	365329860	16720	16720	16720	16720	5
323	20240910	131900	365246260	16720	16720	16720	16720	5
324	20240910	131800	365162660	16710	16720	16720	16710	50
325	20240910	131700	364327110	16720	16720	16720	16720	108
326	20240910	131600	362521350	16720	16720	16720	16720	14
327	20240910	131500	362287270	16720	16720	16720	16720	6
328	20240910	131400	362186950	16720	16720	16720	16720	5
329	20240910	131300	362103350	16720	16720	16720	16720	4
330	20240910	131200	362036470	16720	16720	16720	16720	148
331	20240910	131100	359561910	16720	16720	16720	16720	5
332	20240910	131000	359478310	16720	16710	16720	16710	56
333	20240910	130900	358542510	16720	16720	16720	16720	303
334	20240910	130800	353476350	16720	16720	16720	16720	0
335	20240910	130700	353476350	16720	16720	16720	16720	0
336	20240910	130600	353476350	16720	16720	16720	16720	0
337	20240910	130500	353476350	16720	16720	16720	16720	0
338	20240910	130400	353476350	16720	16700	16720	16700	245
339	20240910	130300	349384820	16690	16690	16690	16690	10
340	20240910	130200	349217920	16690	16690	16690	16690	0
341	20240910	130100	349217920	16690	16700	16700	16690	7
342	20240910	130000	349101050	16700	16700	16700	16700	0
343	20240910	125900	349101050	16700	16700	16700	16700	0
344	20240910	125800	349101050	16700	16700	16700	16700	0
345	20240910	125700	349101050	16700	16700	16700	16700	0
346	20240910	125600	349101050	16700	16710	16710	16700	156
347	20240910	125500	346494310	16710	16710	16710	16710	0
348	20240910	125400	346494310	16710	16710	16710	16710	0
349	20240910	125300	346494310	16710	16710	16710	16710	0
350	20240910	125200	346494310	16710	16710	16710	16710	0
351	20240910	125100	346494310	16710	16710	16710	16710	0
352	20240910	125000	346494310	16710	16710	16710	16710	0
353	20240910	124900	346494310	16710	16710	16710	16710	34
354	20240910	124800	345926170	16710	16700	16710	16700	8
355	20240910	124700	345792530	16700	16700	16700	16700	218
356	20240910	124600	342151930	16690	16690	16690	16690	0
357	20240910	124500	342151930	16690	16690	16690	16690	1
358	20240910	124400	342135240	16690	16690	16690	16690	0
359	20240910	124300	342135240	16690	16690	16690	16690	0
360	20240910	124200	342135240	16690	16690	16690	16690	55
361	20240910	124100	341217290	16700	16700	16700	16700	0
362	20240910	124000	341217290	16700	16700	16700	16700	112
363	20240910	123900	339346890	16710	16710	16710	16710	54
364	20240910	123800	338444550	16720	16720	16720	16720	0
365	20240910	123700	338444550	16720	16720	16720	16720	0
366	20240910	123600	338444550	16720	16720	16720	16720	6
367	20240910	123500	338344230	16720	16720	16720	16720	0
368	20240910	123400	338344230	16720	16720	16720	16710	106
369	20240910	123300	336572850	16720	16720	16720	16720	0
370	20240910	123200	336572850	16720	16730	16730	16720	93
371	20240910	123100	335017870	16730	16730	16730	16730	11
372	20240910	123000	334833840	16730	16730	16730	16730	0
373	20240910	122900	334833840	16730	16730	16730	16730	7
374	20240910	122800	334716730	16720	16720	16720	16720	0
375	20240910	122700	334716730	16720	16720	16720	16720	52
376	20240910	122600	333847290	16720	16720	16720	16720	0
377	20240910	122500	333847290	16720	16720	16720	16720	7
378	20240910	122400	333730250	16710	16720	16720	16710	52
379	20240910	122300	332860880	16730	16730	16730	16730	7
380	20240910	122200	332743770	16730	16730	16730	16730	0
381	20240910	122100	332743770	16730	16730	16730	16730	6
382	20240910	122000	332643390	16720	16720	16720	16720	0
383	20240910	121900	332643390	16720	16730	16730	16720	112
384	20240910	121800	330769990	16740	16740	16740	16740	0
385	20240910	121700	330769990	16740	16740	16740	16740	25
386	20240910	121600	330351490	16750	16730	16750	16730	54
387	20240910	121500	329448050	16730	16730	16730	16730	50
388	20240910	121400	328611550	16730	16730	16730	16730	7
389	20240910	121300	328494440	16730	16730	16730	16730	1
390	20240910	121200	328477710	16720	16720	16720	16720	0
391	20240910	121100	328477710	16720	16720	16720	16720	11
392	20240910	121000	328293790	16750	16730	16750	16730	582
393	20240910	120900	318556480	16730	16730	16730	16730	11
394	20240910	120800	318372450	16730	16730	16730	16730	6
395	20240910	120700	318272070	16720	16720	16720	16720	0
396	20240910	120600	318272070	16720	16740	16740	16720	60
397	20240910	120500	317267690	16750	16750	16750	16750	10
398	20240910	120400	317100190	16750	16750	16750	16750	26
399	20240910	120300	316664690	16750	16740	16750	16740	21
400	20240910	120200	316313140	16740	16730	16740	16730	13
401	20240910	120100	316095630	16730	16760	16760	16720	172
402	20240910	120000	313218970	16770	16760	16770	16760	39
403	20240910	115900	312565250	16770	16770	16770	16760	88
404	20240910	115800	311090020	16770	16770	16770	16770	38
405	20240910	115700	310452760	16770	16760	16770	16760	25
406	20240910	115600	310033650	16760	16770	16770	16760	76
407	20240910	115500	308759760	16770	16770	16770	16770	51
408	20240910	115400	307904490	16770	16740	16770	16740	25
409	20240910	115300	307485450	16740	16740	16740	16740	38
410	20240910	115200	306849330	16740	16720	16750	16720	358
411	20240910	115100	300862100	16730	16770	16770	16730	174
412	20240910	115000	297947320	16760	16770	16770	16760	66
413	20240910	114900	296840860	16770	16770	16770	16770	40
414	20240910	114800	296170060	16770	16770	16770	16770	25
415	20240910	114700	295750810	16770	16770	16770	16770	37
416	20240910	114600	295130320	16770	16770	16770	16770	44
417	20240910	114500	294392440	16770	16770	16770	16770	39
418	20240910	114400	293738410	16770	16770	16770	16760	63
419	20240910	114300	292681960	16780	16770	16780	16770	83
420	20240910	114200	291289980	16770	16760	16770	16760	124
421	20240910	114100	289211500	16750	16750	16750	16750	297
422	20240910	114000	284236750	16750	16750	16750	16750	50
423	20240910	113900	283399250	16750	16740	16750	16740	82
424	20240910	113800	282026400	16740	16750	16750	16740	60
425	20240910	113700	281021930	16750	16750	16750	16750	39
426	20240910	113600	280368680	16750	16740	16750	16740	40
427	20240910	113500	279698870	16740	16740	16740	16740	67
428	20240910	113400	278577290	16730	16720	16750	16720	137
429	20240910	113300	276286120	16720	16720	16720	16720	51
430	20240910	113200	275433400	16720	16740	16740	16720	63
431	20240910	113100	274379580	16750	16750	16750	16750	44
432	20240910	113000	273642580	16750	16740	16750	16740	37
433	20240910	112900	273023130	16730	16720	16730	16710	39
434	20240910	112800	272370710	16730	16730	16740	16720	66
435	20240910	112700	271266200	16720	16750	16750	16720	153
436	20240910	112600	268705690	16750	16740	16750	16740	30
437	20240910	112500	268203260	16750	16750	16750	16740	45
438	20240910	112400	267449570	16740	16750	16750	16740	43
439	20240910	112300	266729340	16750	16750	16750	16750	51
440	20240910	112200	265875090	16750	16750	16750	16740	144
441	20240910	112100	263463720	16750	16750	16750	16750	54
442	20240910	112000	262559220	16750	16750	16750	16750	25
443	20240910	111900	262140470	16740	16740	16740	16740	28
444	20240910	111800	261671750	16740	16750	16750	16740	229
445	20240910	111700	257837840	16750	16740	16750	16740	96
446	20240910	111600	256230520	16740	16740	16740	16740	16
447	20240910	111500	255962680	16740	16740	16740	16740	49
448	20240910	111400	255142420	16740	16740	16740	16740	30
449	20240910	111300	254640220	16740	16740	16740	16740	33
450	20240910	111200	254087800	16740	16740	16740	16740	45
451	20240910	111100	253334500	16730	16740	16750	16730	381
452	20240910	111000	246956920	16740	16750	16750	16730	1270
453	20240910	110900	225701240	16750	16750	16750	16740	68
454	20240910	110800	224562480	16750	16750	16750	16750	35
455	20240910	110700	223976230	16750	16740	16750	16740	33
456	20240910	110600	223423650	16740	16780	16780	16740	554
457	20240910	110500	214148150	16770	16780	16780	16770	83
458	20240910	110400	212755480	16780	16790	16790	16780	156
459	20240910	110300	210137550	16790	16790	16790	16790	29
460	20240910	110200	209650640	16790	16790	16790	16790	50
461	20240910	110100	208811140	16790	16790	16790	16790	27
462	20240910	110000	208357810	16790	16790	16790	16790	35
463	20240910	105900	207770160	16790	16780	16790	16780	174
464	20240910	105800	204850280	16780	16780	16780	16780	44
465	20240910	105700	204111960	16780	16780	16780	16780	370
466	20240910	105600	197903360	16780	16780	16780	16780	48
467	20240910	105500	197097920	16770	16770	16770	16770	77
468	20240910	105400	195806630	16770	16770	16770	16770	49
469	20240910	105300	194984900	16770	16760	16770	16760	132
470	20240910	105200	192772410	16760	16760	16760	16760	28
471	20240910	105100	192303130	16760	16750	16760	16750	460
472	20240910	105000	184598010	16750	16750	16750	16750	47
473	20240910	104900	183810760	16750	16740	16750	16740	36
474	20240910	104800	183207810	16750	16750	16750	16750	29
475	20240910	104700	182722060	16750	16750	16750	16750	50
476	20240910	104600	181884560	16750	16740	16750	16740	40
477	20240910	104500	181214950	16730	16740	16740	16730	34
478	20240910	104400	180645840	16740	16750	16750	16740	157
479	20240910	104300	178017380	16750	16750	16750	16750	6
480	20240910	104200	177916880	16750	16750	16750	16750	0
481	20240910	104100	177916880	16750	16750	16750	16750	6
482	20240910	104000	177816380	16750	16750	16750	16750	0
483	20240910	103900	177816380	16750	16740	16750	16740	24
484	20240910	103800	177414540	16740	16740	16740	16740	7
485	20240910	103700	177297360	16730	16740	16740	16730	29
486	20240910	103600	176811910	16740	16750	16750	16740	23
487	20240910	103500	176426830	16750	16750	16750	16750	5
488	20240910	103400	176343080	16760	16730	16760	16730	41
489	20240910	103300	175656800	16730	16730	16730	16730	4
490	20240910	103200	175589880	16730	16730	16730	16730	6
491	20240910	103100	175489500	16740	16740	16740	16730	16
492	20240910	103000	175221690	16750	16750	16750	16750	15
493	20240910	102900	174970440	16760	16760	16770	16760	80
494	20240910	102800	173629630	16760	16750	16760	16750	8
495	20240910	102700	173495570	16750	16700	16770	16700	2488
496	20240910	102600	131880080	16700	16690	16700	16690	795
497	20240910	102500	118611520	16690	16640	16690	16640	1379
498	20240910	102400	95651050	16650	16650	16650	16650	6
499	20240910	102300	95551150	16650	16650	16650	16650	0
500	20240910	102200	95551150	16650	16630	16650	16630	168
501	20240910	102100	92757190	16630	16690	16690	16620	582
502	20240910	102000	83071450	16690	16690	16690	16690	1
503	20240910	101900	83054760	16690	16690	16690	16690	7
504	20240910	101800	82937930	16690	16690	16690	16690	102
505	20240910	101700	81235550	16690	16690	16690	16690	7
506	20240910	101600	81118720	16680	16680	16680	16680	0
507	20240910	101500	81118720	16680	16680	16680	16680	50
508	20240910	101400	80284720	16680	16680	16680	16680	1
509	20240910	101300	80268040	16680	16670	16680	16670	28
510	20240910	101200	79801220	16670	16670	16670	16670	0
511	20240910	101100	79801220	16670	16670	16670	16670	78
512	20240910	101000	78500960	16670	16670	16670	16670	68
513	20240910	100900	77367400	16670	16660	16670	16660	9
514	20240910	100800	77217390	16670	16670	16670	16670	0
515	20240910	100700	77217390	16670	16670	16670	16670	6
516	20240910	100600	77117370	16670	16670	16670	16670	2
517	20240910	100500	77084030	16670	16670	16670	16670	8
518	20240910	100400	76950670	16670	16670	16670	16670	12
519	20240910	100300	76750630	16670	16670	16670	16670	1
520	20240910	100200	76733960	16670	16670	16670	16670	7
521	20240910	100100	76617270	16670	16670	16670	16670	121
522	20240910	100000	74600200	16680	16670	16680	16670	272
523	20240910	095900	70065020	16660	16660	16660	16660	5
524	20240910	095800	69981720	16670	16670	16670	16670	17
525	20240910	095700	69698330	16660	16650	16660	16650	227
526	20240910	095600	65917770	16650	16640	16650	16640	306
527	20240910	095500	60825870	16640	16640	16640	16640	45
528	20240910	095400	60077070	16640	16640	16640	16640	56
529	20240910	095300	59145230	16640	16640	16640	16640	1
530	20240910	095200	59128590	16640	16630	16640	16630	31
531	20240910	095100	58613050	16610	16630	16630	16610	20
532	20240910	095000	58280610	16640	16640	16640	16630	49
533	20240910	094900	57465270	16640	16650	16650	16640	31
534	20240910	094800	56949370	16640	16640	16640	16640	12
535	20240910	094700	56749690	16650	16620	16650	16620	373
536	20240910	094600	50547100	16620	16620	16620	16620	2
537	20240910	094500	50513860	16620	16620	16620	16620	6
538	20240910	094400	50414140	16620	16620	16620	16620	48
539	20240910	094300	49616380	16630	16630	16630	16630	16
540	20240910	094200	49350300	16630	16630	16630	16630	0
541	20240910	094100	49350300	16630	16630	16630	16630	9
542	20240910	094000	49200630	16630	16640	16640	16630	216
543	20240910	093900	45607000	16640	16640	16640	16640	6
544	20240910	093800	45507160	16640	16630	16640	16630	36
545	20240910	093700	44908470	16630	16640	16640	16630	27
546	20240910	093600	44459420	16640	16630	16640	16630	31
547	20240910	093500	43943880	16630	16620	16640	16610	172
548	20240910	093400	41085070	16620	16620	16620	16620	14
549	20240910	093300	40852390	16620	16630	16630	16620	20
550	20240910	093200	40519890	16640	16650	16650	16630	54
551	20240910	093100	39621260	16650	16630	16650	16630	186
552	20240910	093000	36526920	16630	16630	16630	16630	6
553	20240910	092900	36427140	16630	16630	16630	16630	10
554	20240910	092800	36260840	16630	16630	16630	16620	105
555	20240910	092700	34515420	16630	16630	16630	16630	11
556	20240910	092600	34332490	16630	16630	16630	16630	6
557	20240910	092500	34232710	16620	16620	16620	16620	58
558	20240910	092400	33268750	16620	16610	16620	16610	22
559	20240910	092300	32903320	16610	16620	16620	16610	38
560	20240910	092200	32271780	16630	16620	16630	16620	13
561	20240910	092100	32055650	16610	16600	16620	16600	55
562	20240910	092000	31142050	16610	16590	16610	16590	233
563	20240910	091900	27275510	16590	16590	16590	16590	45
564	20240910	091800	26528960	16600	16590	16600	16590	28
565	20240910	091700	26064380	16590	16590	16590	16590	0
566	20240910	091600	26064380	16590	16590	16590	16590	9
567	20240910	091500	25915070	16580	16590	16610	16580	71
568	20240910	091400	24736620	16580	16580	16580	16580	29
569	20240910	091300	24255800	16580	16600	16600	16580	71
570	20240910	091200	23077870	16590	16590	16590	16590	30
571	20240910	091100	22580170	16590	16590	16590	16590	2
572	20240910	091000	22546990	16610	16590	16610	16590	136
573	20240910	090900	20290200	16580	16580	16590	16580	74
574	20240910	090800	19063220	16580	16580	16580	16580	6
575	20240910	090700	18963740	16590	16590	16590	16590	4
576	20240910	090600	18897380	16590	16590	16590	16590	0
577	20240910	090500	18897380	16590	16590	16590	16590	2
578	20240910	090400	18864200	16590	16590	16590	16540	223
579	20240910	090300	15175630	16540	16570	16570	16530	108
580	20240910	090200	13387960	16570	16560	16570	16560	137
581	20240910	090100	11117990	16560	16520	16580	16520	110
582	20240910	090000	9295620	16520	16510	16520	16510	563