KissMeData/003540/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	184000	676554920	16680	16680	16680	16680	619
3	20240913	183900	676554920	16680	16680	16680	16680	0
4	20240913	183800	676554920	16680	16680	16680	16680	0
5	20240913	183700	676554920	16680	16680	16680	16680	0
6	20240913	183600	676554920	16680	16680	16680	16680	0
7	20240913	183500	676554920	16680	16680	16680	16680	0
8	20240913	183400	676554920	16680	16680	16680	16680	0
9	20240913	183300	676554920	16680	16680	16680	16680	0
10	20240913	183200	676554920	16680	16680	16680	16680	0
11	20240913	183100	676554920	16680	16680	16680	16680	0
12	20240913	183000	676554920	16680	16680	16680	16680	0
13	20240913	182900	676554920	16680	16680	16680	16680	0
14	20240913	182800	676554920	16680	16680	16680	16680	0
15	20240913	182700	676554920	16680	16680	16680	16680	0
16	20240913	182600	676554920	16680	16680	16680	16680	0
17	20240913	182500	676554920	16680	16680	16680	16680	0
18	20240913	182400	676554920	16680	16680	16680	16680	0
19	20240913	182300	676554920	16680	16680	16680	16680	0
20	20240913	182200	676554920	16680	16680	16680	16680	0
21	20240913	182100	676554920	16680	16680	16680	16680	0
22	20240913	182000	676554920	16680	16680	16680	16680	0
23	20240913	181900	676554920	16680	16680	16680	16680	0
24	20240913	181800	676554920	16680	16680	16680	16680	0
25	20240913	181700	676554920	16680	16680	16680	16680	0
26	20240913	181600	676554920	16680	16680	16680	16680	0
27	20240913	181500	676554920	16680	16680	16680	16680	0
28	20240913	181400	676554920	16680	16680	16680	16680	0
29	20240913	181300	676554920	16680	16680	16680	16680	0
30	20240913	181200	676554920	16680	16680	16680	16680	0
31	20240913	181100	676554920	16680	16680	16680	16680	0
32	20240913	181000	676554920	16680	16680	16680	16680	619
33	20240913	180900	676554920	16680	16680	16680	16680	0
34	20240913	180800	676554920	16680	16680	16680	16680	0
35	20240913	180700	676554920	16680	16680	16680	16680	0
36	20240913	180600	676554920	16680	16680	16680	16680	0
37	20240913	180500	676554920	16680	16680	16680	16680	0
38	20240913	180400	676554920	16680	16680	16680	16680	0
39	20240913	180300	676554920	16680	16680	16680	16680	0
40	20240913	180200	676554920	16680	16680	16680	16680	0
41	20240913	180100	676554920	16680	16680	16680	16680	0
42	20240913	180000	676554920	16680	16680	16680	16680	0
43	20240913	175900	676554920	16680	16680	16680	16680	0
44	20240913	175800	676554920	16680	16680	16680	16680	0
45	20240913	175700	676554920	16680	16680	16680	16680	0
46	20240913	175600	676554920	16680	16680	16680	16680	0
47	20240913	175500	676554920	16680	16680	16680	16680	0
48	20240913	175400	676554920	16680	16680	16680	16680	0
49	20240913	175300	676554920	16680	16680	16680	16680	0
50	20240913	175200	676554920	16680	16680	16680	16680	0
51	20240913	175100	676554920	16680	16680	16680	16680	0
52	20240913	175000	676554920	16680	16680	16680	16680	0
53	20240913	174900	676554920	16680	16680	16680	16680	0
54	20240913	174800	676554920	16680	16680	16680	16680	0
55	20240913	174700	676554920	16680	16680	16680	16680	0
56	20240913	174600	676554920	16680	16680	16680	16680	0
57	20240913	174500	676554920	16680	16680	16680	16680	0
58	20240913	174400	676554920	16680	16680	16680	16680	0
59	20240913	174300	676554920	16680	16680	16680	16680	0
60	20240913	174200	676554920	16680	16680	16680	16680	0
61	20240913	174100	676554920	16680	16680	16680	16680	0
62	20240913	174000	676554920	16680	16680	16680	16680	619
63	20240913	173900	676554920	16680	16680	16680	16680	0
64	20240913	173800	676554920	16680	16680	16680	16680	0
65	20240913	173700	676554920	16680	16680	16680	16680	0
66	20240913	173600	676554920	16680	16680	16680	16680	0
67	20240913	173500	676554920	16680	16680	16680	16680	0
68	20240913	173400	676554920	16680	16680	16680	16680	0
69	20240913	173300	676554920	16680	16680	16680	16680	0
70	20240913	173200	676554920	16680	16680	16680	16680	0
71	20240913	173100	676554920	16680	16680	16680	16680	0
72	20240913	173000	676554920	16680	16680	16680	16680	0
73	20240913	172900	676554920	16680	16680	16680	16680	0
74	20240913	172800	676554920	16680	16680	16680	16680	0
75	20240913	172700	676554920	16680	16680	16680	16680	0
76	20240913	172600	676554920	16680	16680	16680	16680	0
77	20240913	172500	676554920	16680	16680	16680	16680	0
78	20240913	172400	676554920	16680	16680	16680	16680	0
79	20240913	172300	676554920	16680	16680	16680	16680	0
80	20240913	172200	676554920	16680	16680	16680	16680	0
81	20240913	172100	676554920	16680	16680	16680	16680	0
82	20240913	172000	676554920	16680	16680	16680	16680	0
83	20240913	171900	676554920	16680	16680	16680	16680	0
84	20240913	171800	676554920	16680	16680	16680	16680	0
85	20240913	171700	676554920	16680	16680	16680	16680	0
86	20240913	171600	676554920	16680	16680	16680	16680	0
87	20240913	171500	676554920	16680	16680	16680	16680	0
88	20240913	171400	676554920	16680	16680	16680	16680	0
89	20240913	171300	676554920	16680	16680	16680	16680	0
90	20240913	171200	676554920	16680	16680	16680	16680	0
91	20240913	171100	676554920	16680	16680	16680	16680	0
92	20240913	171000	676554920	16680	16680	16680	16680	619
93	20240913	170900	676554920	16680	16680	16680	16680	0
94	20240913	170800	676554920	16680	16680	16680	16680	0
95	20240913	170700	676554920	16680	16680	16680	16680	0
96	20240913	170600	676554920	16680	16680	16680	16680	0
97	20240913	170500	676554920	16680	16680	16680	16680	0
98	20240913	170400	676554920	16680	16680	16680	16680	0
99	20240913	170300	676554920	16680	16680	16680	16680	0
100	20240913	170200	676554920	16680	16680	16680	16680	0
101	20240913	170100	676554920	16680	16680	16680	16680	0
102	20240913	170000	676554920	16680	16680	16680	16680	0
103	20240913	165900	676554920	16680	16680	16680	16680	0
104	20240913	165800	676554920	16680	16680	16680	16680	0
105	20240913	165700	676554920	16680	16680	16680	16680	0
106	20240913	165600	676554920	16680	16680	16680	16680	0
107	20240913	165500	676554920	16680	16680	16680	16680	0
108	20240913	165400	676554920	16680	16680	16680	16680	0
109	20240913	165300	676554920	16680	16680	16680	16680	0
110	20240913	165200	676554920	16680	16680	16680	16680	0
111	20240913	165100	676554920	16680	16680	16680	16680	0
112	20240913	165000	676554920	16680	16680	16680	16680	0
113	20240913	164900	676554920	16680	16680	16680	16680	0
114	20240913	164800	676554920	16680	16680	16680	16680	0
115	20240913	164700	676554920	16680	16680	16680	16680	0
116	20240913	164600	676554920	16680	16680	16680	16680	0
117	20240913	164500	676554920	16680	16680	16680	16680	0
118	20240913	164400	676554920	16680	16680	16680	16680	0
119	20240913	164300	676554920	16680	16680	16680	16680	0
120	20240913	164200	676554920	16680	16680	16680	16680	0
121	20240913	164100	676554920	16680	16680	16680	16680	0
122	20240913	164000	676554920	16680	16680	16680	16680	619
123	20240913	163900	676554920	16680	16680	16680	16680	0
124	20240913	163800	676554920	16680	16680	16680	16680	0
125	20240913	163700	676554920	16680	16680	16680	16680	0
126	20240913	163600	676554920	16680	16680	16680	16680	0
127	20240913	163500	676554920	16680	16680	16680	16680	0
128	20240913	163400	676554920	16680	16680	16680	16680	0
129	20240913	163300	676554920	16680	16680	16680	16680	0
130	20240913	163200	676554920	16680	16680	16680	16680	0
131	20240913	163100	676554920	16680	16680	16680	16680	0
132	20240913	163000	676554920	16680	16680	16680	16680	0
133	20240913	162900	676554920	16680	16680	16680	16680	0
134	20240913	162800	676554920	16680	16680	16680	16680	0
135	20240913	162700	676554920	16680	16680	16680	16680	0
136	20240913	162600	676554920	16680	16680	16680	16680	0
137	20240913	162500	676554920	16680	16680	16680	16680	0
138	20240913	162400	676554920	16680	16680	16680	16680	0
139	20240913	162300	676554920	16680	16680	16680	16680	0
140	20240913	162200	676554920	16680	16680	16680	16680	0
141	20240913	162100	676554920	16680	16680	16680	16680	0
142	20240913	162000	676554920	16680	16680	16680	16680	0
143	20240913	161900	676554920	16680	16680	16680	16680	0
144	20240913	161800	676554920	16680	16680	16680	16680	0
145	20240913	161700	676554920	16680	16680	16680	16680	0
146	20240913	161600	676554920	16680	16680	16680	16680	0
147	20240913	161500	676554920	16680	16680	16680	16680	0
148	20240913	161400	676554920	16680	16680	16680	16680	0
149	20240913	161300	676554920	16680	16680	16680	16680	0
150	20240913	161200	676554920	16680	16680	16680	16680	0
151	20240913	161100	676554920	16680	16680	16680	16680	0
152	20240913	161000	676554920	16680	16680	16680	16680	619
153	20240913	160900	676554920	16680	16680	16680	16680	0
154	20240913	160800	676554920	16680	16680	16680	16680	0
155	20240913	160700	676554920	16680	16680	16680	16680	0
156	20240913	160600	676554920	16680	16680	16680	16680	0
157	20240913	160500	676554920	16680	16680	16680	16680	0
158	20240913	160400	676554920	16680	16680	16680	16680	0
159	20240913	160300	676554920	16680	16680	16680	16680	0
160	20240913	160200	676554920	16680	16680	16680	16680	0
161	20240913	160100	676554920	16680	16680	16680	16680	0
162	20240913	160000	676554920	16680	16680	16680	16680	0
163	20240913	155900	676554920	16680	16680	16680	16680	0
164	20240913	155800	676554920	16680	16680	16680	16680	0
165	20240913	155700	676554920	16680	16680	16680	16680	0
166	20240913	155600	676554920	16680	16680	16680	16680	0
167	20240913	155500	676554920	16680	16680	16680	16680	0
168	20240913	155400	676554920	16680	16680	16680	16680	0
169	20240913	155300	676554920	16680	16680	16680	16680	0
170	20240913	155200	676554920	16680	16680	16680	16680	0
171	20240913	155100	676554920	16680	16680	16680	16680	0
172	20240913	155000	676554920	16680	16680	16680	16680	0
173	20240913	154900	676554920	16680	16680	16680	16680	0
174	20240913	154800	676554920	16680	16680	16680	16680	0
175	20240913	154700	676554920	16680	16680	16680	16680	0
176	20240913	154600	676554920	16680	16680	16680	16680	0
177	20240913	154500	676554920	16680	16680	16680	16680	0
178	20240913	154400	676554920	16680	16680	16680	16680	0
179	20240913	154300	676554920	16680	16680	16680	16680	0
180	20240913	154200	676554920	16680	16680	16680	16680	0
181	20240913	154100	676554920	16680	16680	16680	16680	0
182	20240913	154000	676554920	16680	16680	16680	16680	619
183	20240913	153900	676554920	16680	16680	16680	16680	0
184	20240913	153800	676554920	16680	16680	16680	16680	0
185	20240913	153700	676554920	16680	16680	16680	16680	0
186	20240913	153600	676554920	16680	16680	16680	16680	0
187	20240913	153500	676554920	16680	16680	16680	16680	0
188	20240913	153400	676554920	16680	16680	16680	16680	0
189	20240913	153300	676554920	16680	16680	16680	16680	0
190	20240913	153200	676554920	16680	16680	16680	16680	0
191	20240913	153100	676554920	16680	16680	16680	16680	0
192	20240913	153000	676554920	16680	16680	16680	16680	619
193	20240913	152900	666230000	16660	16660	16660	16660	0
194	20240913	152800	666230000	16660	16660	16660	16660	0
195	20240913	152700	666230000	16660	16660	16660	16660	0
196	20240913	152600	666230000	16660	16660	16660	16660	0
197	20240913	152500	666230000	16660	16660	16660	16660	0
198	20240913	152400	666230000	16660	16660	16660	16660	0
199	20240913	152300	666230000	16660	16660	16660	16660	0
200	20240913	152200	666230000	16660	16660	16660	16660	0
201	20240913	152100	666230000	16660	16660	16660	16660	0
202	20240913	152000	666230000	16660	16660	16660	16660	0
203	20240913	151900	666230000	16660	16660	16660	16660	87
204	20240913	151800	664780580	16670	16670	16670	16670	125
205	20240913	151700	662696830	16680	16670	16680	16670	268
206	20240913	151600	658227500	16670	16680	16680	16670	53
207	20240913	151500	657343630	16670	16680	16680	16670	116
208	20240913	151400	655409150	16680	16670	16680	16670	526
209	20240913	151300	646635770	16680	16680	16680	16680	165
210	20240913	151200	643883570	16690	16690	16690	16680	56
211	20240913	151100	642949120	16680	16680	16690	16680	56
212	20240913	151000	642014860	16680	16680	16690	16680	57
213	20240913	150900	641063900	16680	16680	16690	16680	640
214	20240913	150800	630388520	16690	16690	16690	16680	53
215	20240913	150700	629504110	16680	16680	16690	16680	33
216	20240913	150600	628953490	16680	16680	16690	16680	32
217	20240913	150500	628419550	16680	16680	16690	16680	32
218	20240913	150400	627885600	16690	16690	16690	16680	51
219	20240913	150300	627034560	16680	16680	16690	16680	33
220	20240913	150200	626483930	16690	16680	16690	16680	29
221	20240913	150100	626000030	16680	16680	16690	16680	31
222	20240913	150000	625482760	16690	16690	16690	16680	40
223	20240913	145900	624815200	16680	16680	16690	16680	78
224	20240913	145800	623513850	16680	16680	16690	16680	34
225	20240913	145700	622946550	16690	16690	16690	16680	33
226	20240913	145600	622395900	16690	16680	16690	16680	65
227	20240913	145500	621311330	16690	16690	16690	16690	18
228	20240913	145400	621010910	16680	16690	16690	16680	29
229	20240913	145300	620526970	16690	16680	16690	16680	25
230	20240913	145200	620109790	16690	16680	16690	16680	39
231	20240913	145100	619458900	16680	16690	16690	16680	23
232	20240913	145000	619075080	16680	16670	16690	16670	112
233	20240913	144900	617206790	16680	16680	16680	16670	31
234	20240913	144800	616689750	16680	16680	16680	16670	52
235	20240913	144700	615822440	16680	16680	16680	16680	44
236	20240913	144600	615088520	16670	16680	16680	16670	10
237	20240913	144500	614921790	16670	16670	16670	16670	19
238	20240913	144400	614605060	16680	16670	16680	16670	16
239	20240913	144300	614338310	16670	16680	16680	16670	11
240	20240913	144200	614154900	16680	16670	16680	16670	6
241	20240913	144100	614054840	16680	16670	16680	16670	10
242	20240913	144000	613888110	16680	16680	16680	16680	10
243	20240913	143900	613721310	16680	16680	16680	16670	105
244	20240913	143800	611970740	16680	16670	16680	16670	6
245	20240913	143700	611870690	16670	16680	16680	16670	9
246	20240913	143600	611720620	16670	16680	16680	16670	4
247	20240913	143500	611653910	16670	16670	16670	16670	2
248	20240913	143400	611620570	16680	16670	16680	16670	10
249	20240913	143300	611453840	16680	16670	16680	16670	45
250	20240913	143200	610703590	16660	16670	16670	16660	5
251	20240913	143100	610620250	16660	16670	16670	16660	7
252	20240913	143000	610503600	16660	16660	16660	16660	5
253	20240913	142900	610420300	16660	16670	16670	16660	26
254	20240913	142800	609986890	16670	16660	16670	16660	4
255	20240913	142700	609920220	16670	16660	16670	16660	113
256	20240913	142600	608036580	16670	16670	16670	16670	3
257	20240913	142500	607986570	16670	16660	16670	16660	10
258	20240913	142400	607819890	16670	16660	16670	16660	19
259	20240913	142300	607503320	16660	16660	16670	16660	24
260	20240913	142200	607103450	16670	16670	16670	16660	574
261	20240913	142100	597535010	16670	16680	16680	16670	21
262	20240913	142000	597184910	16670	16670	16670	16670	9
263	20240913	141900	597034880	16680	16680	16680	16680	3
264	20240913	141800	596984840	16670	16680	16680	16670	5
265	20240913	141700	596901450	16670	16670	16680	16670	15
266	20240913	141600	596651370	16670	16680	16680	16670	24
267	20240913	141500	596251260	16680	16670	16680	16670	23
268	20240913	141400	595867750	16680	16670	16680	16670	41
269	20240913	141300	595184250	16680	16670	16680	16670	24
270	20240913	141200	594784130	16680	16680	16680	16680	49
271	20240913	141100	593966810	16680	16690	16690	16680	44
272	20240913	141000	593232700	16690	16690	16690	16690	36
273	20240913	140900	592631860	16690	16690	16690	16690	9
274	20240913	140800	592481650	16690	16700	16700	16690	31
275	20240913	140700	591964250	16690	16690	16690	16690	3
276	20240913	140600	591914180	16700	16690	16700	16680	223
277	20240913	140500	588190400	16700	16680	16700	16680	441
278	20240913	140400	580828940	16680	16680	16680	16680	0
279	20240913	140300	580828940	16680	16680	16680	16680	3
280	20240913	140200	580778900	16670	16680	16680	16670	20
281	20240913	140100	580445340	16680	16680	16680	16680	5
282	20240913	140000	580361940	16670	16680	16680	16670	7
283	20240913	135900	580245200	16670	16660	16670	16660	504
284	20240913	135800	571844980	16660	16670	16670	16660	368
285	20240913	135700	565711050	16670	16670	16670	16670	10
286	20240913	135600	565544350	16670	16670	16670	16670	2
287	20240913	135500	565511010	16670	16670	16670	16670	7
288	20240913	135400	565394320	16670	16670	16670	16670	12
289	20240913	135300	565194280	16670	16670	16670	16670	11
290	20240913	135200	565010910	16670	16670	16670	16670	19
291	20240913	135100	564694180	16670	16670	16670	16670	130
292	20240913	135000	562527080	16670	16670	16670	16670	12
293	20240913	134900	562327040	16670	16670	16670	16670	1
294	20240913	134800	562310370	16670	16670	16670	16670	32
295	20240913	134700	561776930	16670	16670	16670	16670	16
296	20240913	134600	561510210	16670	16670	16670	16670	42
297	20240913	134500	560810070	16670	16670	16670	16670	21
298	20240913	134400	560460000	16670	16680	16680	16670	99
299	20240913	134300	558808830	16680	16680	16680	16680	58
300	20240913	134200	557841390	16680	16680	16680	16680	65
301	20240913	134100	556757190	16680	16680	16680	16680	33
302	20240913	134000	556206750	16680	16680	16680	16680	3
303	20240913	133900	556156710	16680	16690	16690	16680	75
304	20240913	133800	554905110	16680	16680	16680	16680	21
305	20240913	133700	554554830	16680	16690	16690	16680	568
306	20240913	133600	545075140	16690	16690	16690	16690	115
307	20240913	133500	543155790	16690	16690	16690	16690	32
308	20240913	133400	542621710	16690	16690	16690	16690	7
309	20240913	133300	542504880	16690	16700	16700	16690	20
310	20240913	133200	542171050	16700	16690	16700	16690	115
311	20240913	133100	540251690	16690	16690	16690	16690	32
312	20240913	133000	539717610	16700	16690	16700	16690	815
313	20240913	132900	526115230	16690	16680	16690	16680	8
314	20240913	132800	525981750	16690	16690	16690	16690	3
315	20240913	132700	525931680	16680	16690	16690	16680	9
316	20240913	132600	525781530	16680	16680	16680	16680	2
317	20240913	132500	525748170	16690	16680	16690	16680	26
318	20240913	132400	525314460	16680	16680	16680	16680	8
319	20240913	132300	525181020	16680	16680	16690	16680	7
320	20240913	132200	525064230	16680	16690	16690	16680	22
321	20240913	132100	524697250	16690	16690	16690	16690	10
322	20240913	132000	524530350	16680	16680	16690	16680	9
323	20240913	131900	524380210	16690	16680	16690	16680	23
324	20240913	131800	523996540	16690	16680	16690	16680	24
325	20240913	131700	523596060	16680	16690	16690	16680	11
326	20240913	131600	523412530	16680	16680	16680	16680	1
327	20240913	131500	523395850	16680	16680	16680	16680	4
328	20240913	131400	523329130	16670	16680	16680	16670	596
329	20240913	131300	513387970	16670	16680	16680	16670	10
330	20240913	131200	513221240	16670	16680	16680	16670	4
331	20240913	131100	513154540	16680	16670	16680	16670	60
332	20240913	131000	512153810	16670	16680	16680	16670	18
333	20240913	130900	511853680	16670	16680	16680	16670	3
334	20240913	130800	511803650	16670	16680	16680	16670	177
335	20240913	130700	508851640	16680	16680	16680	16680	31
336	20240913	130600	508334560	16680	16690	16690	16680	61
337	20240913	130500	507316640	16680	16680	16680	16680	1
338	20240913	130400	507299960	16680	16680	16680	16680	13
339	20240913	130300	507083120	16680	16670	16690	16670	48
340	20240913	130200	506282560	16670	16670	16670	16670	1
341	20240913	130100	506265890	16670	16670	16670	16670	0
342	20240913	130000	506265890	16670	16670	16670	16670	13
343	20240913	125900	506049180	16670	16680	16690	16670	947
344	20240913	125800	490252680	16670	16670	16670	16670	321
345	20240913	125700	484901610	16670	16670	16670	16670	14
346	20240913	125600	484668230	16670	16660	16670	16660	23
347	20240913	125500	484284980	16670	16670	16670	16670	2
348	20240913	125400	484251640	16670	16660	16670	16660	31
349	20240913	125300	483735150	16670	16670	16670	16670	3
350	20240913	125200	483685140	16670	16670	16670	16670	3
351	20240913	125100	483635130	16660	16670	16670	16660	36
352	20240913	125000	483035290	16670	16670	16670	16670	85
353	20240913	124900	481618340	16670	16670	16670	16670	0
354	20240913	124800	481618340	16670	16670	16670	16670	10
355	20240913	124700	481451640	16670	16670	16670	16670	1
356	20240913	124600	481434970	16670	16670	16670	16670	102
357	20240913	124500	479734630	16670	16670	16670	16670	11
358	20240913	124400	479551260	16670	16670	16670	16670	2
359	20240913	124300	479517920	16670	16680	16680	16670	273
360	20240913	124200	474966990	16670	16680	16680	16670	31
361	20240913	124100	474450190	16680	16680	16680	16680	0
362	20240913	124000	474450190	16680	16680	16680	16680	2
363	20240913	123900	474416830	16680	16680	16680	16680	3
364	20240913	123800	474366790	16680	16680	16680	16680	248
365	20240913	123700	470230150	16680	16680	16680	16680	2
366	20240913	123600	470196790	16660	16660	16660	16660	0
367	20240913	123500	470196790	16660	16660	16660	16660	0
368	20240913	123400	470196790	16660	16660	16660	16660	0
369	20240913	123300	470196790	16660	16660	16660	16660	0
370	20240913	123200	470196790	16660	16670	16680	16660	737
371	20240913	123100	457907750	16660	16670	16670	16660	131
372	20240913	123000	455724120	16650	16650	16650	16650	0
373	20240913	122900	455724120	16650	16650	16650	16650	0
374	20240913	122800	455724120	16650	16670	16670	16650	201
375	20240913	122700	452375640	16670	16670	16670	16670	0
376	20240913	122600	452375640	16670	16670	16670	16670	133
377	20240913	122500	450158530	16670	16670	16670	16670	310
378	20240913	122400	444990830	16650	16670	16670	16650	119
379	20240913	122300	443008710	16660	16660	16660	16660	0
380	20240913	122200	443008710	16660	16660	16660	16660	125
381	20240913	122100	440926210	16650	16650	16650	16650	100
382	20240913	122000	439261210	16650	16650	16650	16650	184
383	20240913	121900	436197610	16640	16640	16640	16640	10
384	20240913	121800	436031210	16640	16640	16640	16640	0
385	20240913	121700	436031210	16640	16640	16640	16640	0
386	20240913	121600	436031210	16640	16640	16640	16640	14
387	20240913	121500	435798250	16650	16650	16650	16650	0
388	20240913	121400	435798250	16650	16650	16650	16650	0
389	20240913	121300	435798250	16650	16650	16650	16650	2
390	20240913	121200	435764950	16650	16650	16650	16650	2
391	20240913	121100	435731650	16650	16650	16650	16650	0
392	20240913	121000	435731650	16650	16650	16650	16650	3
393	20240913	120900	435681700	16650	16650	16650	16650	2
394	20240913	120800	435648400	16650	16650	16650	16650	3
395	20240913	120700	435598450	16650	16650	16650	16650	0
396	20240913	120600	435598450	16650	16650	16650	16650	2
397	20240913	120500	435565150	16640	16630	16640	16630	106
398	20240913	120400	433801610	16640	16640	16640	16640	2
399	20240913	120300	433768330	16640	16640	16640	16640	2
400	20240913	120200	433735050	16640	16640	16640	16640	8
401	20240913	120100	433601930	16640	16640	16640	16640	3
402	20240913	120000	433552010	16640	16640	16640	16640	2
403	20240913	115900	433518730	16640	16640	16640	16640	3
404	20240913	115800	433468810	16630	16630	16640	16630	29
405	20240913	115700	432986520	16630	16640	16650	16630	26
406	20240913	115600	432554080	16630	16630	16630	16630	15
407	20240913	115500	432304630	16640	16640	16640	16630	22
408	20240913	115400	431938580	16640	16640	16640	16640	33
409	20240913	115300	431389460	16640	16640	16640	16640	30
410	20240913	115200	430890260	16640	16640	16640	16640	14
411	20240913	115100	430657300	16640	16640	16640	16640	13
412	20240913	115000	430440980	16640	16640	16640	16640	30
413	20240913	114900	429941780	16650	16650	16650	16650	15
414	20240913	114800	429692030	16650	16640	16650	16640	193
415	20240913	114700	426478710	16640	16640	16640	16640	0
416	20240913	114600	426478710	16640	16640	16640	16640	15
417	20240913	114500	426229110	16640	16640	16640	16640	30
418	20240913	114400	425729910	16640	16640	16640	16640	13
419	20240913	114300	425513590	16640	16640	16640	16640	0
420	20240913	114200	425513590	16640	16650	16650	16640	61
421	20240913	114100	424498050	16650	16650	16650	16650	60
422	20240913	114000	423499050	16650	16650	16650	16650	0
423	20240913	113900	423499050	16650	16640	16660	16640	50
424	20240913	113800	422666870	16650	16650	16650	16650	115
425	20240913	113700	420752120	16640	16640	16640	16640	10
426	20240913	113600	420585720	16650	16640	16650	16640	21
427	20240913	113500	420236250	16640	16640	16650	16640	27
428	20240913	113400	419786950	16650	16650	16650	16650	3
429	20240913	113300	419737000	16640	16650	16650	16640	115
430	20240913	113200	417823380	16650	16650	16650	16650	8
431	20240913	113100	417690180	16650	16650	16650	16650	12
432	20240913	113000	417490380	16650	16650	16650	16650	13
433	20240913	112900	417273930	16650	16650	16650	16650	36
434	20240913	112800	416674530	16650	16650	16650	16650	0
435	20240913	112700	416674530	16650	16650	16650	16650	8
436	20240913	112600	416541330	16650	16650	16650	16650	121
437	20240913	112500	414526680	16640	16650	16650	16640	6
438	20240913	112400	414426820	16640	16650	16650	16640	48
439	20240913	112300	413628010	16650	16650	16650	16650	0
440	20240913	112200	413628010	16650	16650	16650	16650	151
441	20240913	112100	411113860	16660	16660	16660	16660	12
442	20240913	112000	410913940	16650	16660	16660	16650	120
443	20240913	111900	408915200	16670	16660	16670	16660	143
444	20240913	111800	406532730	16660	16670	16670	16660	378
445	20240913	111700	400235220	16670	16670	16670	16670	123
446	20240913	111600	398184810	16670	16670	16680	16670	285
447	20240913	111500	393433840	16670	16680	16680	16670	6
448	20240913	111400	393333790	16680	16680	16680	16680	23
449	20240913	111300	392950150	16680	16680	16680	16680	2
450	20240913	111200	392916790	16680	16680	16680	16680	126
451	20240913	111100	390815110	16680	16670	16680	16670	17
452	20240913	111000	390531690	16680	16670	16680	16670	9
453	20240913	110900	390381610	16670	16670	16680	16670	39
454	20240913	110800	389731430	16670	16670	16670	16670	6
455	20240913	110700	389631410	16670	16670	16670	16670	16
456	20240913	110600	389364690	16670	16670	16670	16670	41
457	20240913	110500	388681220	16670	16670	16680	16670	9
458	20240913	110400	388531160	16670	16680	16680	16670	94
459	20240913	110300	386963270	16680	16680	16680	16670	204
460	20240913	110200	383560780	16660	16670	16670	16660	103
461	20240913	110100	381843800	16670	16670	16670	16670	7
462	20240913	110000	381727110	16670	16690	16690	16670	6
463	20240913	105900	381627070	16680	16700	16700	16680	293
464	20240913	105800	376736760	16700	16700	16710	16700	144
465	20240913	105700	374331930	16700	16710	16710	16700	49
466	20240913	105600	373513560	16720	16700	16720	16700	438
467	20240913	105500	366196610	16690	16690	16690	16690	0
468	20240913	105400	366196610	16690	16690	16700	16690	18
469	20240913	105300	365896180	16690	16680	16690	16680	96
470	20240913	105200	364294500	16670	16670	16670	16670	9
471	20240913	105100	364144470	16680	16670	16680	16670	175
472	20240913	105000	361227200	16670	16670	16670	16670	3
473	20240913	104900	361177190	16670	16680	16680	16660	118
474	20240913	104800	359211110	16680	16680	16680	16660	115
475	20240913	104700	357294790	16660	16670	16670	16660	50
476	20240913	104600	356461470	16670	16680	16680	16670	84
477	20240913	104500	355061180	16680	16680	16680	16680	3
478	20240913	104400	355011140	16680	16660	16680	16650	316
479	20240913	104300	349745850	16660	16660	16660	16650	6
480	20240913	104200	349645930	16660	16650	16660	16650	22
481	20240913	104100	349279620	16640	16650	16650	16640	6
482	20240913	104000	349179770	16650	16650	16650	16650	0
483	20240913	103900	349179770	16650	16650	16650	16650	8
484	20240913	103800	349046570	16640	16640	16640	16640	62
485	20240913	103700	348014890	16640	16640	16640	16640	1
486	20240913	103600	347998250	16640	16630	16640	16620	118
487	20240913	103500	346035910	16620	16620	16620	16620	11
488	20240913	103400	345853090	16620	16620	16620	16620	2
489	20240913	103300	345819850	16610	16610	16610	16610	11
490	20240913	103200	345637140	16610	16600	16610	16600	155
491	20240913	103100	343064120	16590	16590	16590	16590	9
492	20240913	103000	342914810	16590	16580	16590	16580	11
493	20240913	102900	342732420	16570	16560	16570	16560	188
494	20240913	102800	339617330	16550	16550	16550	16550	0
495	20240913	102700	339617330	16550	16580	16580	16550	9
496	20240913	102600	339468350	16560	16580	16580	16560	51
497	20240913	102500	338623480	16600	16570	16600	16570	223
498	20240913	102400	334924860	16570	16570	16570	16550	22
499	20240913	102300	334560720	16540	16570	16580	16540	680
500	20240913	102200	323309370	16570	16580	16580	16570	9
501	20240913	102100	323160230	16590	16590	16590	16590	0
502	20240913	102000	323160230	16590	16550	16590	16550	268
503	20240913	101900	318723420	16540	16580	16580	16540	722
504	20240913	101800	306781230	16570	16600	16600	16570	60
505	20240913	101700	305786460	16600	16600	16600	16600	1
506	20240913	101600	305769860	16600	16600	16600	16600	25
507	20240913	101500	305354860	16600	16560	16610	16560	404
508	20240913	101400	298655260	16560	16560	16560	16560	0
509	20240913	101300	298655260	16560	16600	16600	16560	756
510	20240913	101200	286126550	16610	16600	16610	16600	10
511	20240913	101100	285960540	16600	16630	16630	16600	15
512	20240913	101000	285711300	16630	16660	16660	16630	8
513	20240913	100900	285578230	16600	16700	16700	16590	440
514	20240913	100800	278275540	16760	16650	16760	16590	263
515	20240913	100700	273883370	16600	16570	16660	16570	980
516	20240913	100600	257620270	16580	16540	16580	16540	526
517	20240913	100500	248919040	16540	16550	16560	16540	43
518	20240913	100400	248207530	16550	16560	16560	16550	58
519	20240913	100300	247247500	16580	16540	16580	16540	47
520	20240913	100200	246468880	16580	16550	16580	16550	101
521	20240913	100100	244794990	16550	16540	16550	16540	119
522	20240913	100000	242826710	16540	16540	16540	16540	2
523	20240913	095900	242793630	16540	16520	16590	16520	308
524	20240913	095800	237698630	16520	16510	16520	16510	18
525	20240913	095700	237401440	16500	16500	16500	16500	21
526	20240913	095600	237054940	16500	16500	16500	16500	1
527	20240913	095500	237038440	16500	16490	16500	16490	203
528	20240913	095400	233690280	16480	16480	16480	16480	0
529	20240913	095300	233690280	16480	16480	16480	16480	14
530	20240913	095200	233459560	16490	16490	16490	16490	0
531	20240913	095100	233459560	16490	16480	16490	16480	54
532	20240913	095000	232569630	16480	16480	16480	16480	20
533	20240913	094900	232240030	16470	16470	16470	16470	17
534	20240913	094800	231960040	16490	16490	16490	16490	1
535	20240913	094700	231943550	16480	16480	16480	16480	14
536	20240913	094600	231712830	16480	16480	16480	16470	11
537	20240913	094500	231531570	16470	16470	16470	16470	20
538	20240913	094400	231202170	16480	16470	16480	16470	8
539	20240913	094300	231070390	16460	16460	16460	16460	63
540	20240913	094200	230033410	16460	16460	16460	16460	7
541	20240913	094100	229918190	16480	16480	16480	16470	27
542	20240913	094000	229473320	16490	16480	16490	16480	23
543	20240913	093900	229094240	16490	16460	16490	16460	2089
544	20240913	093800	194671170	16460	16460	16460	16460	3
545	20240913	093700	194621790	16450	16430	16450	16420	723
546	20240913	093600	182740920	16430	16440	16440	16430	188
547	20240913	093500	179651070	16430	16440	16440	16430	33
548	20240913	093400	179108710	16450	16450	16450	16440	16
549	20240913	093300	178845570	16450	16450	16450	16440	21
550	20240913	093200	178500200	16460	16480	16480	16450	237
551	20240913	093100	174595470	16470	16430	16480	16430	455
552	20240913	093000	167116980	16440	16430	16440	16420	2162
553	20240913	092900	131612890	16430	16440	16440	16430	219
554	20240913	092800	128014510	16440	16440	16440	16430	387
555	20240913	092700	121653580	16440	16390	16440	16390	94
556	20240913	092600	120111370	16380	16370	16380	16370	58
557	20240913	092500	119161730	16370	16370	16370	16370	54
558	20240913	092400	118277750	16360	16350	16380	16350	194
559	20240913	092300	115105130	16350	16420	16420	16350	1493
560	20240913	092200	90624960	16420	16420	16430	16420	15
561	20240913	092100	90378640	16420	16440	16440	16420	570
562	20240913	092000	81019220	16430	16440	16440	16430	87
563	20240913	091900	79589500	16440	16440	16450	16440	41
564	20240913	091800	78915410	16440	16440	16460	16440	303
565	20240913	091700	73931720	16440	16440	16450	16440	30
566	20240913	091600	73438480	16440	16440	16440	16440	88
567	20240913	091500	71991760	16450	16450	16450	16450	25
568	20240913	091400	71580510	16450	16460	16460	16450	17
569	20240913	091300	71300800	16450	16470	16480	16450	144
570	20240913	091200	68930100	16470	16460	16480	16460	254
571	20240913	091100	64747710	16470	16450	16470	16450	124
572	20240913	091000	62706570	16450	16460	16460	16450	8
573	20240913	090900	62574960	16450	16450	16450	16450	24
574	20240913	090800	62180160	16470	16450	16470	16450	24
575	20240913	090700	61785260	16460	16470	16470	16450	393
576	20240913	090600	55313540	16470	16470	16480	16470	27
577	20240913	090500	54868830	16460	16430	16460	16420	473
578	20240913	090400	47092310	16420	16420	16450	16420	45
579	20240913	090300	46353290	16450	16420	16460	16410	418
580	20240913	090200	39487910	16460	16420	16460	16420	388
581	20240913	090100	33112990	16420	16380	16420	16380	1357
582	20240913	090000	10869330	16280	16270	16280	16270	668