KissMeData/060370/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	193600	3274077050	16640	16640	16640	16640	5966
3	20240906	193500	3274077050	16640	16640	16640	16640	0
4	20240906	193400	3274077050	16640	16640	16640	16640	0
5	20240906	193300	3274077050	16640	16640	16640	16640	0
6	20240906	193200	3274077050	16640	16640	16640	16640	0
7	20240906	193100	3274077050	16640	16640	16640	16640	0
8	20240906	193000	3274077050	16640	16640	16640	16640	0
9	20240906	192900	3274077050	16640	16640	16640	16640	0
10	20240906	192800	3274077050	16640	16640	16640	16640	0
11	20240906	192700	3274077050	16640	16640	16640	16640	0
12	20240906	192600	3274077050	16640	16640	16640	16640	0
13	20240906	192500	3274077050	16640	16640	16640	16640	0
14	20240906	192400	3274077050	16640	16640	16640	16640	0
15	20240906	192300	3274077050	16640	16640	16640	16640	0
16	20240906	192200	3274077050	16640	16640	16640	16640	0
17	20240906	192100	3274077050	16640	16640	16640	16640	0
18	20240906	192000	3274077050	16640	16640	16640	16640	0
19	20240906	191900	3274077050	16640	16640	16640	16640	0
20	20240906	191800	3274077050	16640	16640	16640	16640	0
21	20240906	191700	3274077050	16640	16640	16640	16640	0
22	20240906	191600	3274077050	16640	16640	16640	16640	0
23	20240906	191500	3274077050	16640	16640	16640	16640	0
24	20240906	191400	3274077050	16640	16640	16640	16640	0
25	20240906	191300	3274077050	16640	16640	16640	16640	0
26	20240906	191200	3274077050	16640	16640	16640	16640	0
27	20240906	191100	3274077050	16640	16640	16640	16640	0
28	20240906	191000	3274077050	16640	16640	16640	16640	0
29	20240906	190900	3274077050	16640	16640	16640	16640	0
30	20240906	190800	3274077050	16640	16640	16640	16640	0
31	20240906	190700	3274077050	16640	16640	16640	16640	0
32	20240906	190600	3274077050	16640	16640	16640	16640	5966
33	20240906	190500	3274077050	16640	16640	16640	16640	0
34	20240906	190400	3274077050	16640	16640	16640	16640	0
35	20240906	190300	3274077050	16640	16640	16640	16640	0
36	20240906	190200	3274077050	16640	16640	16640	16640	0
37	20240906	190100	3274077050	16640	16640	16640	16640	0
38	20240906	190000	3274077050	16640	16640	16640	16640	0
39	20240906	185900	3274077050	16640	16640	16640	16640	0
40	20240906	185800	3274077050	16640	16640	16640	16640	0
41	20240906	185700	3274077050	16640	16640	16640	16640	0
42	20240906	185600	3274077050	16640	16640	16640	16640	0
43	20240906	185500	3274077050	16640	16640	16640	16640	0
44	20240906	185400	3274077050	16640	16640	16640	16640	0
45	20240906	185300	3274077050	16640	16640	16640	16640	0
46	20240906	185200	3274077050	16640	16640	16640	16640	0
47	20240906	185100	3274077050	16640	16640	16640	16640	0
48	20240906	185000	3274077050	16640	16640	16640	16640	0
49	20240906	184900	3274077050	16640	16640	16640	16640	0
50	20240906	184800	3274077050	16640	16640	16640	16640	0
51	20240906	184700	3274077050	16640	16640	16640	16640	0
52	20240906	184600	3274077050	16640	16640	16640	16640	0
53	20240906	184500	3274077050	16640	16640	16640	16640	0
54	20240906	184400	3274077050	16640	16640	16640	16640	0
55	20240906	184300	3274077050	16640	16640	16640	16640	0
56	20240906	184200	3274077050	16640	16640	16640	16640	0
57	20240906	184100	3274077050	16640	16640	16640	16640	0
58	20240906	184000	3274077050	16640	16640	16640	16640	0
59	20240906	183900	3274077050	16640	16640	16640	16640	0
60	20240906	183800	3274077050	16640	16640	16640	16640	0
61	20240906	183700	3274077050	16640	16640	16640	16640	0
62	20240906	183600	3274077050	16640	16640	16640	16640	5966
63	20240906	183500	3274077050	16640	16640	16640	16640	0
64	20240906	183400	3274077050	16640	16640	16640	16640	0
65	20240906	183300	3274077050	16640	16640	16640	16640	0
66	20240906	183200	3274077050	16640	16640	16640	16640	0
67	20240906	183100	3274077050	16640	16640	16640	16640	0
68	20240906	183000	3274077050	16640	16640	16640	16640	0
69	20240906	182900	3274077050	16640	16640	16640	16640	0
70	20240906	182800	3274077050	16640	16640	16640	16640	0
71	20240906	182700	3274077050	16640	16640	16640	16640	0
72	20240906	182600	3274077050	16640	16640	16640	16640	0
73	20240906	182500	3274077050	16640	16640	16640	16640	0
74	20240906	182400	3274077050	16640	16640	16640	16640	0
75	20240906	182300	3274077050	16640	16640	16640	16640	0
76	20240906	182200	3274077050	16640	16640	16640	16640	0
77	20240906	182100	3274077050	16640	16640	16640	16640	0
78	20240906	182000	3274077050	16640	16640	16640	16640	0
79	20240906	181900	3274077050	16640	16640	16640	16640	0
80	20240906	181800	3274077050	16640	16640	16640	16640	0
81	20240906	181700	3274077050	16640	16640	16640	16640	0
82	20240906	181600	3274077050	16640	16640	16640	16640	0
83	20240906	181500	3274077050	16640	16640	16640	16640	0
84	20240906	181400	3274077050	16640	16640	16640	16640	0
85	20240906	181300	3274077050	16640	16640	16640	16640	0
86	20240906	181200	3274077050	16640	16640	16640	16640	0
87	20240906	181100	3274077050	16640	16640	16640	16640	0
88	20240906	181000	3274077050	16640	16640	16640	16640	0
89	20240906	180900	3274077050	16640	16640	16640	16640	0
90	20240906	180800	3274077050	16640	16640	16640	16640	0
91	20240906	180700	3274077050	16640	16640	16640	16640	0
92	20240906	180600	3274077050	16640	16640	16640	16640	5966
93	20240906	180500	3274077050	16640	16640	16640	16640	0
94	20240906	180400	3274077050	16640	16640	16640	16640	0
95	20240906	180300	3274077050	16640	16640	16640	16640	0
96	20240906	180200	3274077050	16640	16640	16640	16640	0
97	20240906	180100	3274077050	16640	16640	16640	16640	0
98	20240906	180000	3274077050	16640	16640	16640	16640	0
99	20240906	175900	3274077050	16640	16640	16640	16640	0
100	20240906	175800	3274077050	16640	16640	16640	16640	0
101	20240906	175700	3274077050	16640	16640	16640	16640	0
102	20240906	175600	3274077050	16640	16640	16640	16640	0
103	20240906	175500	3274077050	16640	16640	16640	16640	0
104	20240906	175400	3274077050	16640	16640	16640	16640	0
105	20240906	175300	3274077050	16640	16640	16640	16640	0
106	20240906	175200	3274077050	16640	16640	16640	16640	0
107	20240906	175100	3274077050	16640	16640	16640	16640	0
108	20240906	175000	3274077050	16640	16640	16640	16640	0
109	20240906	174900	3274077050	16640	16640	16640	16640	0
110	20240906	174800	3274077050	16640	16640	16640	16640	0
111	20240906	174700	3274077050	16640	16640	16640	16640	0
112	20240906	174600	3274077050	16640	16640	16640	16640	0
113	20240906	174500	3274077050	16640	16640	16640	16640	0
114	20240906	174400	3274077050	16640	16640	16640	16640	0
115	20240906	174300	3274077050	16640	16640	16640	16640	0
116	20240906	174200	3274077050	16640	16640	16640	16640	0
117	20240906	174100	3274077050	16640	16640	16640	16640	0
118	20240906	174000	3274077050	16640	16640	16640	16640	0
119	20240906	173900	3274077050	16640	16640	16640	16640	0
120	20240906	173800	3274077050	16640	16640	16640	16640	0
121	20240906	173700	3274077050	16640	16640	16640	16640	0
122	20240906	173600	3274077050	16640	16640	16640	16640	5966
123	20240906	173500	3274077050	16640	16640	16640	16640	0
124	20240906	173400	3274077050	16640	16640	16640	16640	0
125	20240906	173300	3274077050	16640	16640	16640	16640	0
126	20240906	173200	3274077050	16640	16640	16640	16640	0
127	20240906	173100	3274077050	16640	16640	16640	16640	0
128	20240906	173000	3274077050	16640	16640	16640	16640	0
129	20240906	172900	3274077050	16640	16640	16640	16640	0
130	20240906	172800	3274077050	16640	16640	16640	16640	0
131	20240906	172700	3274077050	16640	16640	16640	16640	0
132	20240906	172600	3274077050	16640	16640	16640	16640	0
133	20240906	172500	3274077050	16640	16640	16640	16640	0
134	20240906	172400	3274077050	16640	16640	16640	16640	0
135	20240906	172300	3274077050	16640	16640	16640	16640	0
136	20240906	172200	3274077050	16640	16640	16640	16640	0
137	20240906	172100	3274077050	16640	16640	16640	16640	0
138	20240906	172000	3274077050	16640	16640	16640	16640	0
139	20240906	171900	3274077050	16640	16640	16640	16640	0
140	20240906	171800	3274077050	16640	16640	16640	16640	0
141	20240906	171700	3274077050	16640	16640	16640	16640	0
142	20240906	171600	3274077050	16640	16640	16640	16640	0
143	20240906	171500	3274077050	16640	16640	16640	16640	0
144	20240906	171400	3274077050	16640	16640	16640	16640	0
145	20240906	171300	3274077050	16640	16640	16640	16640	0
146	20240906	171200	3274077050	16640	16640	16640	16640	0
147	20240906	171100	3274077050	16640	16640	16640	16640	0
148	20240906	171000	3274077050	16640	16640	16640	16640	0
149	20240906	170900	3274077050	16640	16640	16640	16640	0
150	20240906	170800	3274077050	16640	16640	16640	16640	0
151	20240906	170700	3274077050	16640	16640	16640	16640	0
152	20240906	170600	3274077050	16640	16640	16640	16640	5966
153	20240906	170500	3274077050	16640	16640	16640	16640	0
154	20240906	170400	3274077050	16640	16640	16640	16640	0
155	20240906	170300	3274077050	16640	16640	16640	16640	0
156	20240906	170200	3274077050	16640	16640	16640	16640	0
157	20240906	170100	3274077050	16640	16640	16640	16640	0
158	20240906	170000	3274077050	16640	16640	16640	16640	0
159	20240906	165900	3274077050	16640	16640	16640	16640	0
160	20240906	165800	3274077050	16640	16640	16640	16640	0
161	20240906	165700	3274077050	16640	16640	16640	16640	0
162	20240906	165600	3274077050	16640	16640	16640	16640	0
163	20240906	165500	3274077050	16640	16640	16640	16640	0
164	20240906	165400	3274077050	16640	16640	16640	16640	0
165	20240906	165300	3274077050	16640	16640	16640	16640	0
166	20240906	165200	3274077050	16640	16640	16640	16640	0
167	20240906	165100	3274077050	16640	16640	16640	16640	0
168	20240906	165000	3274077050	16640	16640	16640	16640	0
169	20240906	164900	3274077050	16640	16640	16640	16640	0
170	20240906	164800	3274077050	16640	16640	16640	16640	0
171	20240906	164700	3274077050	16640	16640	16640	16640	0
172	20240906	164600	3274077050	16640	16640	16640	16640	0
173	20240906	164500	3274077050	16640	16640	16640	16640	0
174	20240906	164400	3274077050	16640	16640	16640	16640	0
175	20240906	164300	3274077050	16640	16640	16640	16640	0
176	20240906	164200	3274077050	16640	16640	16640	16640	0
177	20240906	164100	3274077050	16640	16640	16640	16640	0
178	20240906	164000	3274077050	16640	16640	16640	16640	0
179	20240906	163900	3274077050	16640	16640	16640	16640	0
180	20240906	163800	3274077050	16640	16640	16640	16640	0
181	20240906	163700	3274077050	16640	16640	16640	16640	0
182	20240906	163600	3274077050	16640	16640	16640	16640	5966
183	20240906	163500	3274077050	16640	16640	16640	16640	0
184	20240906	163400	3274077050	16640	16640	16640	16640	0
185	20240906	163300	3274077050	16640	16640	16640	16640	0
186	20240906	163200	3274077050	16640	16640	16640	16640	0
187	20240906	163100	3274077050	16640	16640	16640	16640	0
188	20240906	163000	3274077050	16640	16640	16640	16640	0
189	20240906	162900	3274077050	16640	16640	16640	16640	0
190	20240906	162800	3274077050	16640	16640	16640	16640	0
191	20240906	162700	3274077050	16640	16640	16640	16640	0
192	20240906	162600	3274077050	16640	16640	16640	16640	0
193	20240906	162500	3274077050	16640	16640	16640	16640	0
194	20240906	162400	3274077050	16640	16640	16640	16640	0
195	20240906	162300	3274077050	16640	16640	16640	16640	0
196	20240906	162200	3274077050	16640	16640	16640	16640	0
197	20240906	162100	3274077050	16640	16640	16640	16640	0
198	20240906	162000	3274077050	16640	16640	16640	16640	0
199	20240906	161900	3274077050	16640	16640	16640	16640	0
200	20240906	161800	3274077050	16640	16640	16640	16640	0
201	20240906	161700	3274077050	16640	16640	16640	16640	0
202	20240906	161600	3274077050	16640	16640	16640	16640	0
203	20240906	161500	3274077050	16640	16640	16640	16640	0
204	20240906	161400	3274077050	16640	16640	16640	16640	0
205	20240906	161300	3274077050	16640	16640	16640	16640	0
206	20240906	161200	3274077050	16640	16640	16640	16640	0
207	20240906	161100	3274077050	16640	16640	16640	16640	0
208	20240906	161000	3274077050	16640	16640	16640	16640	0
209	20240906	160900	3274077050	16640	16640	16640	16640	0
210	20240906	160800	3274077050	16640	16640	16640	16640	0
211	20240906	160700	3274077050	16640	16640	16640	16640	0
212	20240906	160600	3274077050	16640	16640	16640	16640	5966
213	20240906	160500	3274077050	16640	16640	16640	16640	0
214	20240906	160400	3274077050	16640	16640	16640	16640	0
215	20240906	160300	3274077050	16640	16640	16640	16640	0
216	20240906	160200	3274077050	16640	16640	16640	16640	0
217	20240906	160100	3274077050	16640	16640	16640	16640	0
218	20240906	160000	3274077050	16640	16640	16640	16640	0
219	20240906	155900	3274077050	16640	16640	16640	16640	0
220	20240906	155800	3274077050	16640	16640	16640	16640	0
221	20240906	155700	3274077050	16640	16640	16640	16640	0
222	20240906	155600	3274077050	16640	16640	16640	16640	0
223	20240906	155500	3274077050	16640	16640	16640	16640	0
224	20240906	155400	3274077050	16640	16640	16640	16640	0
225	20240906	155300	3274077050	16640	16640	16640	16640	0
226	20240906	155200	3274077050	16640	16640	16640	16640	0
227	20240906	155100	3274077050	16640	16640	16640	16640	0
228	20240906	155000	3274077050	16640	16640	16640	16640	0
229	20240906	154900	3274077050	16640	16640	16640	16640	0
230	20240906	154800	3274077050	16640	16640	16640	16640	0
231	20240906	154700	3274077050	16640	16640	16640	16640	0
232	20240906	154600	3274077050	16640	16640	16640	16640	0
233	20240906	154500	3274077050	16640	16640	16640	16640	0
234	20240906	154400	3274077050	16640	16640	16640	16640	0
235	20240906	154300	3274077050	16640	16640	16640	16640	0
236	20240906	154200	3274077050	16640	16640	16640	16640	0
237	20240906	154100	3274077050	16640	16640	16640	16640	0
238	20240906	154000	3274077050	16640	16640	16640	16640	0
239	20240906	153900	3274077050	16640	16640	16640	16640	0
240	20240906	153800	3274077050	16640	16640	16640	16640	0
241	20240906	153700	3274077050	16640	16640	16640	16640	0
242	20240906	153600	3274077050	16640	16640	16640	16640	5966
243	20240906	153500	3274077050	16640	16640	16640	16640	0
244	20240906	153400	3274077050	16640	16640	16640	16640	0
245	20240906	153300	3274077050	16640	16640	16640	16640	0
246	20240906	153200	3274077050	16640	16640	16640	16640	0
247	20240906	153100	3274077050	16640	16640	16640	16640	0
248	20240906	153000	3274077050	16640	16640	16640	16640	5966
249	20240906	152900	3174802810	16810	16810	16810	16810	0
250	20240906	152800	3174802810	16810	16810	16810	16810	0
251	20240906	152700	3174802810	16810	16810	16810	16810	0
252	20240906	152600	3174802810	16810	16810	16810	16810	0
253	20240906	152500	3174802810	16810	16810	16810	16810	0
254	20240906	152400	3174802810	16810	16810	16810	16810	0
255	20240906	152300	3174802810	16810	16810	16810	16810	0
256	20240906	152200	3174802810	16810	16810	16810	16810	0
257	20240906	152100	3174802810	16810	16810	16810	16810	0
258	20240906	152000	3174802810	16810	16810	16810	16810	0
259	20240906	151900	3174802810	16810	16840	16860	16810	1291
260	20240906	151800	3153094550	16870	16880	16880	16830	53
261	20240906	151700	3152202470	16830	16860	16860	16820	674
262	20240906	151600	3140855440	16850	16880	16890	16850	505
263	20240906	151500	3132342350	16880	16910	16910	16880	1453
264	20240906	151400	3107797150	16910	16890	16910	16890	183
265	20240906	151300	3104705500	16900	16910	16930	16900	491
266	20240906	151200	3096406420	16900	16910	16930	16900	269
267	20240906	151100	3091860120	16930	16930	16930	16930	95
268	20240906	151000	3090251770	16950	16950	16950	16950	22
269	20240906	150900	3089878870	16960	16970	16970	16960	54
270	20240906	150800	3088962900	16960	16970	16970	16960	54
271	20240906	150700	3088046800	16960	16960	16960	16960	30
272	20240906	150600	3087538000	16960	16960	16960	16950	78
273	20240906	150500	3086215220	16970	16970	16970	16960	33
274	20240906	150400	3085655300	16970	16950	16970	16950	26
275	20240906	150300	3085214100	16950	16990	16990	16930	309
276	20240906	150200	3079969630	16980	16980	17040	16970	239
277	20240906	150100	3075904260	16980	16980	16980	16970	55
278	20240906	150000	3074970410	16980	16980	16980	16960	1279
279	20240906	145900	3053253440	16980	16970	16980	16970	58
280	20240906	145800	3052268870	16960	16970	16980	16960	54
281	20240906	145700	3051352760	16980	17010	17020	16980	324
282	20240906	145600	3045846340	17010	17030	17030	17010	175
283	20240906	145500	3042867220	17040	17030	17040	17030	200
284	20240906	145400	3039460650	17040	17030	17040	17030	514
285	20240906	145300	3030705230	17040	17030	17040	17030	27
286	20240906	145200	3030245410	17040	17030	17040	17030	183
287	20240906	145100	3027127780	17030	17030	17030	17020	145
288	20240906	145000	3024659130	17030	17040	17040	17030	355
289	20240906	144900	3018611840	17040	16990	17040	16980	1268
290	20240906	144800	2997026230	16990	16980	16990	16980	134
291	20240906	144700	2994750740	16980	16930	16980	16930	3794
292	20240906	144600	2930468840	16930	16930	16930	16930	21
293	20240906	144500	2930113310	16900	16910	16910	16900	550
294	20240906	144400	2920818190	16910	16930	16930	16900	144
295	20240906	144300	2918383570	16910	16900	16910	16900	295
296	20240906	144200	2913396730	16900	16910	16910	16900	90
297	20240906	144100	2911875470	16910	16920	16920	16910	266
298	20240906	144000	2907376020	16930	16920	16930	16920	186
299	20240906	143900	2904228670	16930	16930	16930	16900	914
300	20240906	143800	2888780940	16930	16930	16930	16930	25
301	20240906	143700	2888357690	16920	16920	16920	16920	7
302	20240906	143600	2888239250	16910	16910	16910	16890	2295
303	20240906	143500	2849452580	16910	16920	16920	16910	525
304	20240906	143400	2840574580	16920	16950	16950	16920	438
305	20240906	143300	2833162930	16950	16930	16950	16930	434
306	20240906	143200	2825809030	16930	16970	16970	16930	819
307	20240906	143100	2811924490	16970	16980	16980	16970	25
308	20240906	143000	2811500110	16970	16970	16970	16970	12
309	20240906	142900	2811296470	16970	16970	16970	16970	436
310	20240906	142800	2803897550	16970	16980	16980	16970	35
311	20240906	142700	2803303360	16980	16980	16980	16980	22
312	20240906	142600	2802929800	16980	16980	16980	16950	199
313	20240906	142500	2799553980	16980	16980	16980	16980	25
314	20240906	142400	2799129480	16980	17000	17000	16980	245
315	20240906	142300	2794966730	17000	16990	17000	16990	304
316	20240906	142200	2789801120	17000	16990	17000	16980	27
317	20240906	142100	2789342250	16990	16980	17010	16980	15
318	20240906	142000	2789087380	16970	16970	16970	16970	11
319	20240906	141900	2788900710	16960	17000	17010	16960	212
320	20240906	141800	2785300830	17000	16990	17000	16990	2
321	20240906	141700	2785266840	16990	16980	17010	16980	23
322	20240906	141600	2784876130	16990	17010	17020	16990	194
323	20240906	141500	2781579550	17010	17010	17020	17010	12
324	20240906	141400	2781375420	17020	16980	17020	16980	159
325	20240906	141300	2778673300	17000	16970	17000	16970	255
326	20240906	141200	2774339870	16950	16940	16950	16920	810
327	20240906	141100	2760624200	16940	16940	16940	16940	100
328	20240906	141000	2758930200	16950	16950	16950	16940	415
329	20240906	140900	2751896310	16950	16950	16950	16950	0
330	20240906	140800	2751896310	16950	16980	16980	16950	434
331	20240906	140700	2744533820	16980	16980	16980	16980	0
332	20240906	140600	2744533820	16980	16980	16980	16980	101
333	20240906	140500	2742818840	16990	16970	16990	16970	102
334	20240906	140400	2741087880	16990	16990	16990	16990	56
335	20240906	140300	2740136440	17010	17000	17010	17000	747
336	20240906	140200	2727437430	17000	17000	17000	17000	1000
337	20240906	140100	2710437430	16990	16970	16990	16970	200
338	20240906	140000	2707041930	16970	16980	16980	16970	886
339	20240906	135900	2692006490	16980	16980	16980	16970	17
340	20240906	135800	2691717860	16970	16980	16980	16970	193
341	20240906	135700	2688442400	16980	16990	16990	16980	80
342	20240906	135600	2687083990	17000	17000	17000	17000	11
343	20240906	135500	2686896990	16990	17000	17000	16990	62
344	20240906	135400	2685843040	17010	17000	17010	17000	97
345	20240906	135300	2684194020	17010	17020	17020	17010	19
346	20240906	135200	2683870770	17030	16970	17030	16970	66
347	20240906	135100	2682749710	16970	16970	17000	16970	406
348	20240906	135000	2675857240	16970	16980	16980	16970	39
349	20240906	134900	2675195330	17000	17000	17010	17000	121
350	20240906	134800	2673138270	17000	17000	17010	17000	719
351	20240906	134700	2660914010	16960	16960	16960	16960	0
352	20240906	134600	2660914010	16960	16960	16960	16960	10
353	20240906	134500	2660744410	16960	16970	17000	16960	206
354	20240906	134400	2657244630	16970	16970	16970	16970	8
355	20240906	134300	2657108870	16970	16970	16970	16970	57
356	20240906	134200	2656141580	16970	16980	16980	16970	42
357	20240906	134100	2655428490	16980	16980	16980	16980	6
358	20240906	134000	2655326610	16970	16970	16970	16960	77
359	20240906	133900	2654020260	16970	16960	17000	16960	411
360	20240906	133800	2647042480	16950	16940	16950	16940	35
361	20240906	133700	2646449420	16940	16940	16940	16940	6
362	20240906	133600	2646347780	16910	16910	16910	16910	17
363	20240906	133500	2646060310	16910	16910	16910	16910	282
364	20240906	133400	2641291690	16920	16930	16930	16910	550
365	20240906	133300	2631988540	16930	16930	16930	16930	303
366	20240906	133200	2626858750	16930	16930	16930	16930	6
367	20240906	133100	2626757170	16930	16920	16930	16920	7
368	20240906	133000	2626638670	16900	16900	16930	16900	330
369	20240906	132900	2621055940	16900	16890	16900	16890	12
370	20240906	132800	2620853240	16890	16910	16910	16890	250
371	20240906	132700	2616629680	16910	16950	16950	16910	27
372	20240906	132600	2616172920	16940	16950	16950	16940	38
373	20240906	132500	2615529060	16950	16940	16950	16940	31
374	20240906	132400	2615003870	16940	16920	16940	16900	447
375	20240906	132300	2607444750	16900	16910	16910	16890	948
376	20240906	132200	2591426290	16930	16930	16930	16880	1072
377	20240906	132100	2573302710	16910	16960	16960	16900	1539
378	20240906	132000	2547265410	16960	16950	16960	16950	30
379	20240906	131900	2546756620	16950	16960	16960	16940	66
380	20240906	131800	2545637910	16950	16950	16960	16950	95
381	20240906	131700	2544027610	16950	16960	16960	16950	24
382	20240906	131600	2543620730	16950	16950	16950	16950	11
383	20240906	131500	2543434280	16960	16960	16960	16940	12
384	20240906	131400	2543230830	16960	16960	16960	16960	18
385	20240906	131300	2542925550	16960	16940	16970	16940	19
386	20240906	131200	2542603450	16940	16970	16970	16940	33
387	20240906	131100	2542043730	16970	16940	16970	16940	106
388	20240906	131000	2540247850	16930	16930	16930	16930	1
389	20240906	130900	2540230920	16920	16920	16920	16920	25
390	20240906	130800	2539807920	16920	16920	16920	16920	63
391	20240906	130700	2538741960	16920	16920	16920	16920	24
392	20240906	130600	2538335880	16930	16940	16940	16920	31
393	20240906	130500	2537811190	16920	16960	16980	16920	992
394	20240906	130400	2521000000	16980	16990	16990	16960	758
395	20240906	130300	2508141820	16990	16990	16990	16990	5
396	20240906	130200	2508056870	16990	17010	17010	16990	591
397	20240906	130100	2498012460	17020	17020	17020	17020	14
398	20240906	130000	2497774180	17010	17020	17020	17010	180
399	20240906	125900	2494711140	17020	17030	17030	17020	178
400	20240906	125800	2491679920	17020	17030	17030	17020	69
401	20240906	125700	2490505460	17030	17030	17030	17030	5
402	20240906	125600	2490420310	17030	17030	17030	17030	106
403	20240906	125500	2488615130	17030	17080	17080	17030	70
404	20240906	125400	2487422170	17080	17080	17080	17080	310
405	20240906	125300	2482127370	17020	17020	17020	17020	182
406	20240906	125200	2479029730	17020	17020	17020	17020	53
407	20240906	125100	2478127670	17030	17030	17040	17030	168
408	20240906	125000	2475266570	17030	17040	17040	17030	29
409	20240906	124900	2474772640	17040	17080	17090	17040	248
410	20240906	124800	2470541100	17090	17070	17090	17070	101
411	20240906	124700	2468815130	17090	17070	17090	17070	599
412	20240906	124600	2458585910	17070	17080	17080	17070	14
413	20240906	124500	2458346920	17070	17070	17070	17070	194
414	20240906	124400	2455035340	17080	17060	17080	17060	79
415	20240906	124300	2453686410	17060	17030	17070	17030	119
416	20240906	124200	2451656620	17040	17020	17060	17020	291
417	20240906	124100	2446702720	17020	17020	17020	17010	221
418	20240906	124000	2442941530	17000	17000	17030	17000	305
419	20240906	123900	2437752280	17000	17010	17010	17000	986
420	20240906	123800	2420988710	17000	17000	17010	17000	131
421	20240906	123700	2418761430	17000	17020	17020	17000	298
422	20240906	123600	2413690270	17020	17020	17020	17020	100
423	20240906	123500	2411988270	17020	17020	17020	17020	0
424	20240906	123400	2411988270	17020	17020	17020	17020	2
425	20240906	123300	2411954230	17010	17010	17010	17000	1282
426	20240906	123200	2390147520	17010	17010	17010	17010	154
427	20240906	123100	2387527980	17020	17020	17020	17020	19
428	20240906	123000	2387204600	17020	17020	17020	17020	315
429	20240906	122900	2381843300	17020	17030	17090	17020	247
430	20240906	122800	2377626630	17040	17030	17060	17020	174
431	20240906	122700	2374662370	17030	17030	17030	17030	122
432	20240906	122600	2372584710	17030	17040	17040	17030	163
433	20240906	122500	2369807730	17050	17050	17050	17050	2
434	20240906	122400	2369773630	17060	17060	17060	17060	4
435	20240906	122300	2369705390	17060	17060	17060	17060	10
436	20240906	122200	2369534790	17060	17060	17060	17060	70
437	20240906	122100	2368340590	17050	17050	17060	17050	119
438	20240906	122000	2366311580	17050	17050	17050	17050	1
439	20240906	121900	2366294530	17060	17060	17060	17040	391
440	20240906	121800	2359628100	17060	17060	17060	17060	1
441	20240906	121700	2359611040	17070	17080	17080	17060	520
442	20240906	121600	2350734980	17070	17090	17090	17070	37
443	20240906	121500	2350103170	17040	17100	17100	17040	509
444	20240906	121400	2341412470	17040	17070	17100	17040	348
445	20240906	121300	2335466980	17080	17030	17080	17030	420
446	20240906	121200	2328301950	17040	17040	17040	17040	0
447	20240906	121100	2328301950	17040	17050	17050	17040	56
448	20240906	121000	2327347220	17050	17040	17050	17040	175
449	20240906	120900	2324363480	17040	17010	17040	17010	318
450	20240906	120800	2318951250	17020	17010	17020	17010	81
451	20240906	120700	2317573180	17010	17020	17020	17010	652
452	20240906	120600	2306482150	17010	16990	17030	16990	1096
453	20240906	120500	2287857190	16990	16930	17000	16930	931
454	20240906	120400	2272062800	16930	16920	16930	16910	738
455	20240906	120300	2259581910	16910	16900	16910	16900	228
456	20240906	120200	2255728110	16900	16900	16920	16900	143
457	20240906	120100	2253310880	16900	16900	16930	16900	403
458	20240906	120000	2246491180	16900	16900	16900	16900	163
459	20240906	115900	2243736480	16900	16900	16900	16900	98
460	20240906	115800	2242080280	16900	16910	16920	16900	428
461	20240906	115700	2234843170	16910	16900	16910	16900	160
462	20240906	115600	2232138570	16910	16890	16910	16890	67
463	20240906	115500	2231006900	16890	16870	16910	16870	55
464	20240906	115400	2230077940	16910	16860	16910	16860	67
465	20240906	115300	2228948160	16840	16850	16850	16840	30
466	20240906	115200	2228442770	16850	16850	16850	16850	12
467	20240906	115100	2228240570	16850	16910	16910	16840	1184
468	20240906	115000	2208236560	16900	16900	16900	16900	125
469	20240906	114900	2206124060	16900	16900	16900	16900	83
470	20240906	114800	2204721360	16910	16910	16910	16910	87
471	20240906	114700	2203250190	16960	16850	16960	16850	18
472	20240906	114600	2202946120	16890	16850	16890	16850	98
473	20240906	114500	2201294780	16890	16810	16920	16810	1442
474	20240906	114400	2176940820	16810	16810	16810	16810	47
475	20240906	114300	2176150750	16800	16800	16800	16800	0
476	20240906	114200	2176150750	16800	16810	16810	16800	36
477	20240906	114100	2175545790	16860	16840	16860	16830	134
478	20240906	114000	2173290530	16860	16820	16870	16820	92
479	20240906	113900	2171741920	16830	16830	16830	16830	1
480	20240906	113800	2171725090	16830	16820	16830	16820	2
481	20240906	113700	2171691440	16820	16820	16820	16820	27
482	20240906	113600	2171237300	16830	16840	16840	16830	69
483	20240906	113500	2170075930	16830	16880	16880	16830	1547
484	20240906	113400	2143988470	16870	16900	16900	16870	44
485	20240906	113300	2143245250	16900	16960	16960	16900	1362
486	20240906	113200	2120227040	16920	16890	16920	16880	283
487	20240906	113100	2115444950	16900	16910	16910	16900	24
488	20240906	113000	2115039210	16900	16940	16940	16900	88
489	20240906	112900	2113549270	16950	16950	16960	16950	405
490	20240906	112800	2106680890	16960	16950	16960	16950	190
491	20240906	112700	2103460380	16950	16940	16950	16940	335
492	20240906	112600	2097784710	16950	16870	16970	16870	7
493	20240906	112500	2097666320	16870	16880	16880	16870	50
494	20240906	112400	2096822810	16890	16930	16930	16870	1070
495	20240906	112300	2078740970	16950	16950	16950	16950	0
496	20240906	112200	2078740970	16950	16960	16960	16950	131
497	20240906	112100	2076520090	16960	16980	16980	16960	476
498	20240906	112000	2068444360	16980	16980	16980	16980	1
499	20240906	111900	2068427380	16960	16940	16960	16940	192
500	20240906	111800	2065171080	16960	16950	16980	16940	166
501	20240906	111700	2062354220	16960	16910	16960	16910	453
502	20240906	111600	2054688520	16910	16910	16910	16910	0
503	20240906	111500	2054688520	16910	16910	16910	16910	356
504	20240906	111400	2048668560	16900	16900	16900	16900	2
505	20240906	111300	2048634760	16900	16900	16900	16900	1194
506	20240906	111200	2028456160	16900	16900	16900	16900	21
507	20240906	111100	2028101260	16900	16920	16920	16900	1374
508	20240906	111000	2004874710	16920	16910	16940	16900	1044
509	20240906	110900	1987214350	16910	16950	16950	16890	1151
510	20240906	110800	1967745020	16950	16970	16990	16940	309
511	20240906	110700	1962498610	16940	16940	16960	16940	207
512	20240906	110600	1958991760	16960	17020	17020	16960	256
513	20240906	110500	1954639450	17040	16940	17040	16940	2652
514	20240906	110400	1909612700	16940	16950	16950	16940	244
515	20240906	110300	1905477570	16950	16850	16950	16850	225
516	20240906	110200	1901675010	16870	16820	16870	16820	517
517	20240906	110100	1892968150	16830	16840	16840	16800	401
518	20240906	110000	1886225010	16840	16880	16880	16840	720
519	20240906	105900	1874082560	16870	16870	16890	16870	144
520	20240906	105800	1871653260	16900	16920	16930	16880	2637
521	20240906	105700	1827043640	16920	16920	16930	16920	411
522	20240906	105600	1820088420	16920	16920	16930	16920	1717
523	20240906	105500	1791035810	16920	16930	16950	16920	1297
524	20240906	105400	1769070130	16930	16920	16930	16900	471
525	20240906	105300	1761103230	16920	16860	16920	16850	4321
526	20240906	105200	1688057940	16860	16850	16890	16840	981
527	20240906	105100	1671503520	16860	16840	16860	16840	14
528	20240906	105000	1671267610	16840	16820	16840	16780	181
529	20240906	104900	1668223970	16770	16800	16850	16770	6453
530	20240906	104800	1559692470	16810	16820	16820	16810	1116
531	20240906	104700	1540922550	16820	16830	16850	16820	243
532	20240906	104600	1536832540	16820	16830	16840	16820	188
533	20240906	104500	1533669540	16840	16840	16840	16810	262
534	20240906	104400	1529261890	16840	16810	16840	16810	1038
535	20240906	104300	1511797270	16820	16810	16850	16810	1064
536	20240906	104200	1493882490	16820	16830	16850	16810	183
537	20240906	104100	1490801510	16830	16780	16830	16780	45
538	20240906	104000	1490044750	16780	16770	16800	16770	270
539	20240906	103900	1485513170	16770	16740	16780	16740	280
540	20240906	103800	1480822820	16710	16710	16730	16710	408
541	20240906	103700	1474004600	16710	16710	16730	16710	333
542	20240906	103600	1468439760	16710	16680	16720	16680	537
543	20240906	103500	1459476030	16690	16710	16730	16680	1163
544	20240906	103400	1440052230	16680	16680	16680	16680	2
545	20240906	103300	1440018870	16680	16680	16680	16680	180
546	20240906	103200	1437016470	16690	16740	16740	16680	531
547	20240906	103100	1428157500	16670	16640	16670	16640	812
548	20240906	103000	1414624040	16640	16700	16700	16640	548
549	20240906	102900	1405490380	16700	16690	16750	16690	148
550	20240906	102800	1403013760	16690	16700	16700	16680	2280
551	20240906	102700	1364939080	16700	16650	16710	16650	96
552	20240906	102600	1363337500	16630	16620	16630	16610	994
553	20240906	102500	1346824800	16630	16680	16680	16620	1779
554	20240906	102400	1317200500	16680	16730	16730	16680	1129
555	20240906	102300	1298326230	16730	16730	16740	16630	1857
556	20240906	102200	1267369350	16710	16670	16710	16670	3
557	20240906	102100	1267319260	16710	16670	16710	16670	2
558	20240906	102000	1267285880	16640	16630	16640	16630	1436
559	20240906	101900	1243394150	16630	16620	16770	16620	437
560	20240906	101800	1236129500	16570	16580	16600	16570	591
561	20240906	101700	1226325360	16590	16560	16600	16560	46
562	20240906	101600	1225563520	16550	16540	16590	16530	871
563	20240906	101500	1211155960	16540	16530	16540	16530	485
564	20240906	101400	1203134300	16530	16530	16580	16530	506
565	20240906	101300	1194766190	16530	16560	16560	16530	573
566	20240906	101200	1185294370	16530	16530	16560	16520	243
567	20240906	101100	1181277600	16530	16620	16620	16520	56
568	20240906	101000	1180351740	16620	16490	16620	16490	433
569	20240906	100900	1173209000	16490	16480	16490	16480	160
570	20240906	100800	1170570810	16490	16480	16490	16470	264
571	20240906	100700	1166218510	16480	16530	16530	16460	3566
572	20240906	100600	1107362750	16530	16540	16550	16530	900
573	20240906	100500	1092476810	16540	16560	16560	16540	1214
574	20240906	100400	1072382830	16560	16550	16570	16550	966
575	20240906	100300	1056388470	16560	16580	16580	16560	455
576	20240906	100200	1048852980	16580	16580	16620	16560	832
577	20240906	100100	1035068040	16580	16690	16690	16570	2406
578	20240906	100000	995116160	16670	16650	16760	16640	375
579	20240906	095900	988875780	16660	16650	16660	16650	80
580	20240906	095800	987543630	16660	16670	16670	16650	298
581	20240906	095700	982578880	16670	16670	16670	16670	75
582	20240906	095600	981328630	16670	16670	16670	16670	24
583	20240906	095500	980928550	16680	16690	16700	16680	64
584	20240906	095400	979860270	16720	16680	16720	16680	210
585	20240906	095300	976355140	16680	16670	16690	16670	255
586	20240906	095200	972102760	16660	16660	16660	16660	0
587	20240906	095100	972102760	16660	16650	16680	16640	1058
588	20240906	095000	954477460	16600	16580	16600	16570	1359
589	20240906	094900	931938930	16570	16580	16590	16570	301
590	20240906	094800	926948610	16580	16630	16640	16580	2275
591	20240906	094700	889160980	16640	16660	16660	16630	620
592	20240906	094600	878843370	16660	16640	16680	16640	1479
593	20240906	094500	854184020	16640	16670	16680	16630	834
594	20240906	094400	840304610	16680	16700	16700	16680	132
595	20240906	094300	838100440	16700	16750	16750	16700	53
596	20240906	094200	837212820	16780	16710	16780	16710	724
597	20240906	094100	825093210	16710	16650	16710	16650	1587
598	20240906	094000	798639270	16650	16650	16670	16650	530
599	20240906	093900	789814630	16640	16660	16670	16620	1377
600	20240906	093800	766900810	16670	16620	16680	16620	931
601	20240906	093700	751398300	16620	16680	16680	16600	1601
602	20240906	093600	724773440	16680	16630	16680	16610	818
603	20240906	093500	711158520	16630	16630	16630	16600	467
604	20240906	093400	703401560	16630	16610	16630	16610	324
605	20240906	093300	698019740	16610	16610	16620	16600	641
606	20240906	093200	687373870	16620	16620	16640	16610	377
607	20240906	093100	681107550	16620	16660	16670	16610	1880
608	20240906	093000	649849790	16660	16620	16670	16610	284
609	20240906	092900	645126830	16610	16610	16620	16600	461
610	20240906	092800	637469270	16600	16600	16610	16600	809
611	20240906	092700	624036920	16610	16660	16660	16600	2643
612	20240906	092600	580090800	16660	16670	16680	16660	73
613	20240906	092500	578874590	16650	16650	16660	16640	2327
614	20240906	092400	540130630	16660	16690	16690	16650	816
615	20240906	092300	526528590	16690	16700	16720	16690	1011
616	20240906	092200	509648150	16690	16730	16730	16690	454
617	20240906	092100	502054780	16730	16780	16780	16730	246
618	20240906	092000	497939090	16730	16720	16730	16690	891
619	20240906	091900	483034540	16700	16650	16700	16650	935
620	20240906	091800	467447810	16650	16680	16680	16650	216
621	20240906	091700	463849130	16700	16720	16730	16680	1608
622	20240906	091600	436984030	16720	16710	16720	16710	388
623	20240906	091500	430498390	16710	16740	16740	16710	1503
624	20240906	091400	405370410	16740	16760	16760	16740	698
625	20240906	091300	393677500	16760	16770	16870	16760	1620
626	20240906	091200	366444730	16780	16800	16810	16780	239
627	20240906	091100	362429260	16810	16800	16830	16760	895
628	20240906	091000	347397210	16820	16800	16830	16790	841
629	20240906	090900	333267850	16800	16750	16800	16740	1140
630	20240906	090800	314168200	16750	16740	16750	16740	716
631	20240906	090700	302176720	16750	16800	16800	16740	1363
632	20240906	090600	279340660	16800	16840	16840	16800	3229
633	20240906	090500	225037980	16840	16780	16910	16740	1036
634	20240906	090400	207597350	16710	16740	16740	16710	867
635	20240906	090300	193099270	16730	16870	16870	16730	1906
636	20240906	090200	161152950	16760	16900	16910	16760	1554
637	20240906	090100	134991000	16910	17010	17010	16800	5220
638	20240906	090000	46707600	17020	17200	17200	17020	2420