KissMeData/099190/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	200200	1452213410	16620	16620	16620	16620	2530
3	20240903	200100	1452213410	16620	16620	16620	16620	0
4	20240903	200000	1452213410	16620	16620	16620	16620	0
5	20240903	195900	1452213410	16620	16620	16620	16620	0
6	20240903	195800	1452213410	16620	16620	16620	16620	0
7	20240903	195700	1452213410	16620	16620	16620	16620	0
8	20240903	195600	1452213410	16620	16620	16620	16620	0
9	20240903	195500	1452213410	16620	16620	16620	16620	0
10	20240903	195400	1452213410	16620	16620	16620	16620	0
11	20240903	195300	1452213410	16620	16620	16620	16620	0
12	20240903	195200	1452213410	16620	16620	16620	16620	0
13	20240903	195100	1452213410	16620	16620	16620	16620	0
14	20240903	195000	1452213410	16620	16620	16620	16620	0
15	20240903	194900	1452213410	16620	16620	16620	16620	0
16	20240903	194800	1452213410	16620	16620	16620	16620	0
17	20240903	194700	1452213410	16620	16620	16620	16620	0
18	20240903	194600	1452213410	16620	16620	16620	16620	0
19	20240903	194500	1452213410	16620	16620	16620	16620	0
20	20240903	194400	1452213410	16620	16620	16620	16620	0
21	20240903	194300	1452213410	16620	16620	16620	16620	0
22	20240903	194200	1452213410	16620	16620	16620	16620	0
23	20240903	194100	1452213410	16620	16620	16620	16620	0
24	20240903	194000	1452213410	16620	16620	16620	16620	0
25	20240903	193900	1452213410	16620	16620	16620	16620	0
26	20240903	193800	1452213410	16620	16620	16620	16620	0
27	20240903	193700	1452213410	16620	16620	16620	16620	0
28	20240903	193600	1452213410	16620	16620	16620	16620	0
29	20240903	193500	1452213410	16620	16620	16620	16620	0
30	20240903	193400	1452213410	16620	16620	16620	16620	0
31	20240903	193300	1452213410	16620	16620	16620	16620	0
32	20240903	193200	1452213410	16620	16620	16620	16620	2530
33	20240903	193100	1452213410	16620	16620	16620	16620	0
34	20240903	193000	1452213410	16620	16620	16620	16620	0
35	20240903	192900	1452213410	16620	16620	16620	16620	0
36	20240903	192800	1452213410	16620	16620	16620	16620	0
37	20240903	192700	1452213410	16620	16620	16620	16620	0
38	20240903	192600	1452213410	16620	16620	16620	16620	0
39	20240903	192500	1452213410	16620	16620	16620	16620	0
40	20240903	192400	1452213410	16620	16620	16620	16620	0
41	20240903	192300	1452213410	16620	16620	16620	16620	0
42	20240903	192200	1452213410	16620	16620	16620	16620	0
43	20240903	192100	1452213410	16620	16620	16620	16620	0
44	20240903	192000	1452213410	16620	16620	16620	16620	0
45	20240903	191900	1452213410	16620	16620	16620	16620	0
46	20240903	191800	1452213410	16620	16620	16620	16620	0
47	20240903	191700	1452213410	16620	16620	16620	16620	0
48	20240903	191600	1452213410	16620	16620	16620	16620	0
49	20240903	191500	1452213410	16620	16620	16620	16620	0
50	20240903	191400	1452213410	16620	16620	16620	16620	0
51	20240903	191300	1452213410	16620	16620	16620	16620	0
52	20240903	191200	1452213410	16620	16620	16620	16620	0
53	20240903	191100	1452213410	16620	16620	16620	16620	0
54	20240903	191000	1452213410	16620	16620	16620	16620	0
55	20240903	190900	1452213410	16620	16620	16620	16620	0
56	20240903	190800	1452213410	16620	16620	16620	16620	0
57	20240903	190700	1452213410	16620	16620	16620	16620	0
58	20240903	190600	1452213410	16620	16620	16620	16620	0
59	20240903	190500	1452213410	16620	16620	16620	16620	0
60	20240903	190400	1452213410	16620	16620	16620	16620	0
61	20240903	190300	1452213410	16620	16620	16620	16620	0
62	20240903	190200	1452213410	16620	16620	16620	16620	2530
63	20240903	190100	1452213410	16620	16620	16620	16620	0
64	20240903	190000	1452213410	16620	16620	16620	16620	0
65	20240903	185900	1452213410	16620	16620	16620	16620	0
66	20240903	185800	1452213410	16620	16620	16620	16620	0
67	20240903	185700	1452213410	16620	16620	16620	16620	0
68	20240903	185600	1452213410	16620	16620	16620	16620	0
69	20240903	185500	1452213410	16620	16620	16620	16620	0
70	20240903	185400	1452213410	16620	16620	16620	16620	0
71	20240903	185300	1452213410	16620	16620	16620	16620	0
72	20240903	185200	1452213410	16620	16620	16620	16620	0
73	20240903	185100	1452213410	16620	16620	16620	16620	0
74	20240903	185000	1452213410	16620	16620	16620	16620	0
75	20240903	184900	1452213410	16620	16620	16620	16620	0
76	20240903	184800	1452213410	16620	16620	16620	16620	0
77	20240903	184700	1452213410	16620	16620	16620	16620	0
78	20240903	184600	1452213410	16620	16620	16620	16620	0
79	20240903	184500	1452213410	16620	16620	16620	16620	0
80	20240903	184400	1452213410	16620	16620	16620	16620	0
81	20240903	184300	1452213410	16620	16620	16620	16620	0
82	20240903	184200	1452213410	16620	16620	16620	16620	0
83	20240903	184100	1452213410	16620	16620	16620	16620	0
84	20240903	184000	1452213410	16620	16620	16620	16620	0
85	20240903	183900	1452213410	16620	16620	16620	16620	0
86	20240903	183800	1452213410	16620	16620	16620	16620	0
87	20240903	183700	1452213410	16620	16620	16620	16620	0
88	20240903	183600	1452213410	16620	16620	16620	16620	0
89	20240903	183500	1452213410	16620	16620	16620	16620	0
90	20240903	183400	1452213410	16620	16620	16620	16620	0
91	20240903	183300	1452213410	16620	16620	16620	16620	0
92	20240903	183200	1452213410	16620	16620	16620	16620	2530
93	20240903	183100	1452213410	16620	16620	16620	16620	0
94	20240903	183000	1452213410	16620	16620	16620	16620	0
95	20240903	182900	1452213410	16620	16620	16620	16620	0
96	20240903	182800	1452213410	16620	16620	16620	16620	0
97	20240903	182700	1452213410	16620	16620	16620	16620	0
98	20240903	182600	1452213410	16620	16620	16620	16620	0
99	20240903	182500	1452213410	16620	16620	16620	16620	0
100	20240903	182400	1452213410	16620	16620	16620	16620	0
101	20240903	182300	1452213410	16620	16620	16620	16620	0
102	20240903	182200	1452213410	16620	16620	16620	16620	0
103	20240903	182100	1452213410	16620	16620	16620	16620	0
104	20240903	182000	1452213410	16620	16620	16620	16620	0
105	20240903	181900	1452213410	16620	16620	16620	16620	0
106	20240903	181800	1452213410	16620	16620	16620	16620	0
107	20240903	181700	1452213410	16620	16620	16620	16620	0
108	20240903	181600	1452213410	16620	16620	16620	16620	0
109	20240903	181500	1452213410	16620	16620	16620	16620	0
110	20240903	181400	1452213410	16620	16620	16620	16620	0
111	20240903	181300	1452213410	16620	16620	16620	16620	0
112	20240903	181200	1452213410	16620	16620	16620	16620	0
113	20240903	181100	1452213410	16620	16620	16620	16620	0
114	20240903	181000	1452213410	16620	16620	16620	16620	0
115	20240903	180900	1452213410	16620	16620	16620	16620	0
116	20240903	180800	1452213410	16620	16620	16620	16620	0
117	20240903	180700	1452213410	16620	16620	16620	16620	0
118	20240903	180600	1452213410	16620	16620	16620	16620	0
119	20240903	180500	1452213410	16620	16620	16620	16620	0
120	20240903	180400	1452213410	16620	16620	16620	16620	0
121	20240903	180300	1452213410	16620	16620	16620	16620	0
122	20240903	180200	1452213410	16620	16620	16620	16620	2530
123	20240903	180100	1452213410	16620	16620	16620	16620	0
124	20240903	180000	1452213410	16620	16620	16620	16620	0
125	20240903	175900	1452213410	16620	16620	16620	16620	0
126	20240903	175800	1452213410	16620	16620	16620	16620	0
127	20240903	175700	1452213410	16620	16620	16620	16620	0
128	20240903	175600	1452213410	16620	16620	16620	16620	0
129	20240903	175500	1452213410	16620	16620	16620	16620	0
130	20240903	175400	1452213410	16620	16620	16620	16620	0
131	20240903	175300	1452213410	16620	16620	16620	16620	0
132	20240903	175200	1452213410	16620	16620	16620	16620	0
133	20240903	175100	1452213410	16620	16620	16620	16620	0
134	20240903	175000	1452213410	16620	16620	16620	16620	0
135	20240903	174900	1452213410	16620	16620	16620	16620	0
136	20240903	174800	1452213410	16620	16620	16620	16620	0
137	20240903	174700	1452213410	16620	16620	16620	16620	0
138	20240903	174600	1452213410	16620	16620	16620	16620	0
139	20240903	174500	1452213410	16620	16620	16620	16620	0
140	20240903	174400	1452213410	16620	16620	16620	16620	0
141	20240903	174300	1452213410	16620	16620	16620	16620	0
142	20240903	174200	1452213410	16620	16620	16620	16620	0
143	20240903	174100	1452213410	16620	16620	16620	16620	0
144	20240903	174000	1452213410	16620	16620	16620	16620	0
145	20240903	173900	1452213410	16620	16620	16620	16620	0
146	20240903	173800	1452213410	16620	16620	16620	16620	0
147	20240903	173700	1452213410	16620	16620	16620	16620	0
148	20240903	173600	1452213410	16620	16620	16620	16620	0
149	20240903	173500	1452213410	16620	16620	16620	16620	0
150	20240903	173400	1452213410	16620	16620	16620	16620	0
151	20240903	173300	1452213410	16620	16620	16620	16620	0
152	20240903	173200	1452213410	16620	16620	16620	16620	2530
153	20240903	173100	1452213410	16620	16620	16620	16620	0
154	20240903	173000	1452213410	16620	16620	16620	16620	0
155	20240903	172900	1452213410	16620	16620	16620	16620	0
156	20240903	172800	1452213410	16620	16620	16620	16620	0
157	20240903	172700	1452213410	16620	16620	16620	16620	0
158	20240903	172600	1452213410	16620	16620	16620	16620	0
159	20240903	172500	1452213410	16620	16620	16620	16620	0
160	20240903	172400	1452213410	16620	16620	16620	16620	0
161	20240903	172300	1452213410	16620	16620	16620	16620	0
162	20240903	172200	1452213410	16620	16620	16620	16620	0
163	20240903	172100	1452213410	16620	16620	16620	16620	0
164	20240903	172000	1452213410	16620	16620	16620	16620	0
165	20240903	171900	1452213410	16620	16620	16620	16620	0
166	20240903	171800	1452213410	16620	16620	16620	16620	0
167	20240903	171700	1452213410	16620	16620	16620	16620	0
168	20240903	171600	1452213410	16620	16620	16620	16620	0
169	20240903	171500	1452213410	16620	16620	16620	16620	0
170	20240903	171400	1452213410	16620	16620	16620	16620	0
171	20240903	171300	1452213410	16620	16620	16620	16620	0
172	20240903	171200	1452213410	16620	16620	16620	16620	0
173	20240903	171100	1452213410	16620	16620	16620	16620	0
174	20240903	171000	1452213410	16620	16620	16620	16620	0
175	20240903	170900	1452213410	16620	16620	16620	16620	0
176	20240903	170800	1452213410	16620	16620	16620	16620	0
177	20240903	170700	1452213410	16620	16620	16620	16620	0
178	20240903	170600	1452213410	16620	16620	16620	16620	0
179	20240903	170500	1452213410	16620	16620	16620	16620	0
180	20240903	170400	1452213410	16620	16620	16620	16620	0
181	20240903	170300	1452213410	16620	16620	16620	16620	0
182	20240903	170200	1452213410	16620	16620	16620	16620	2530
183	20240903	170100	1452213410	16620	16620	16620	16620	0
184	20240903	170000	1452213410	16620	16620	16620	16620	0
185	20240903	165900	1452213410	16620	16620	16620	16620	0
186	20240903	165800	1452213410	16620	16620	16620	16620	0
187	20240903	165700	1452213410	16620	16620	16620	16620	0
188	20240903	165600	1452213410	16620	16620	16620	16620	0
189	20240903	165500	1452213410	16620	16620	16620	16620	0
190	20240903	165400	1452213410	16620	16620	16620	16620	0
191	20240903	165300	1452213410	16620	16620	16620	16620	0
192	20240903	165200	1452213410	16620	16620	16620	16620	0
193	20240903	165100	1452213410	16620	16620	16620	16620	0
194	20240903	165000	1452213410	16620	16620	16620	16620	0
195	20240903	164900	1452213410	16620	16620	16620	16620	0
196	20240903	164800	1452213410	16620	16620	16620	16620	0
197	20240903	164700	1452213410	16620	16620	16620	16620	0
198	20240903	164600	1452213410	16620	16620	16620	16620	0
199	20240903	164500	1452213410	16620	16620	16620	16620	0
200	20240903	164400	1452213410	16620	16620	16620	16620	0
201	20240903	164300	1452213410	16620	16620	16620	16620	0
202	20240903	164200	1452213410	16620	16620	16620	16620	0
203	20240903	164100	1452213410	16620	16620	16620	16620	0
204	20240903	164000	1452213410	16620	16620	16620	16620	0
205	20240903	163900	1452213410	16620	16620	16620	16620	0
206	20240903	163800	1452213410	16620	16620	16620	16620	0
207	20240903	163700	1452213410	16620	16620	16620	16620	0
208	20240903	163600	1452213410	16620	16620	16620	16620	0
209	20240903	163500	1452213410	16620	16620	16620	16620	0
210	20240903	163400	1452213410	16620	16620	16620	16620	0
211	20240903	163300	1452213410	16620	16620	16620	16620	0
212	20240903	163200	1452213410	16620	16620	16620	16620	2530
213	20240903	163100	1452213410	16620	16620	16620	16620	0
214	20240903	163000	1452213410	16620	16620	16620	16620	0
215	20240903	162900	1452213410	16620	16620	16620	16620	0
216	20240903	162800	1452213410	16620	16620	16620	16620	0
217	20240903	162700	1452213410	16620	16620	16620	16620	0
218	20240903	162600	1452213410	16620	16620	16620	16620	0
219	20240903	162500	1452213410	16620	16620	16620	16620	0
220	20240903	162400	1452213410	16620	16620	16620	16620	0
221	20240903	162300	1452213410	16620	16620	16620	16620	0
222	20240903	162200	1452213410	16620	16620	16620	16620	0
223	20240903	162100	1452213410	16620	16620	16620	16620	0
224	20240903	162000	1452213410	16620	16620	16620	16620	0
225	20240903	161900	1452213410	16620	16620	16620	16620	0
226	20240903	161800	1452213410	16620	16620	16620	16620	0
227	20240903	161700	1452213410	16620	16620	16620	16620	0
228	20240903	161600	1452213410	16620	16620	16620	16620	0
229	20240903	161500	1452213410	16620	16620	16620	16620	0
230	20240903	161400	1452213410	16620	16620	16620	16620	0
231	20240903	161300	1452213410	16620	16620	16620	16620	0
232	20240903	161200	1452213410	16620	16620	16620	16620	0
233	20240903	161100	1452213410	16620	16620	16620	16620	0
234	20240903	161000	1452213410	16620	16620	16620	16620	0
235	20240903	160900	1452213410	16620	16620	16620	16620	0
236	20240903	160800	1452213410	16620	16620	16620	16620	0
237	20240903	160700	1452213410	16620	16620	16620	16620	0
238	20240903	160600	1452213410	16620	16620	16620	16620	0
239	20240903	160500	1452213410	16620	16620	16620	16620	0
240	20240903	160400	1452213410	16620	16620	16620	16620	0
241	20240903	160300	1452213410	16620	16620	16620	16620	0
242	20240903	160200	1452213410	16620	16620	16620	16620	2530
243	20240903	160100	1452213410	16620	16620	16620	16620	0
244	20240903	160000	1452213410	16620	16620	16620	16620	0
245	20240903	155900	1452213410	16620	16620	16620	16620	0
246	20240903	155800	1452213410	16620	16620	16620	16620	0
247	20240903	155700	1452213410	16620	16620	16620	16620	0
248	20240903	155600	1452213410	16620	16620	16620	16620	0
249	20240903	155500	1452213410	16620	16620	16620	16620	0
250	20240903	155400	1452213410	16620	16620	16620	16620	0
251	20240903	155300	1452213410	16620	16620	16620	16620	0
252	20240903	155200	1452213410	16620	16620	16620	16620	0
253	20240903	155100	1452213410	16620	16620	16620	16620	0
254	20240903	155000	1452213410	16620	16620	16620	16620	0
255	20240903	154900	1452213410	16620	16620	16620	16620	0
256	20240903	154800	1452213410	16620	16620	16620	16620	0
257	20240903	154700	1452213410	16620	16620	16620	16620	0
258	20240903	154600	1452213410	16620	16620	16620	16620	0
259	20240903	154500	1452213410	16620	16620	16620	16620	0
260	20240903	154400	1452213410	16620	16620	16620	16620	0
261	20240903	154300	1452213410	16620	16620	16620	16620	0
262	20240903	154200	1452213410	16620	16620	16620	16620	0
263	20240903	154100	1452213410	16620	16620	16620	16620	0
264	20240903	154000	1452213410	16620	16620	16620	16620	0
265	20240903	153900	1452213410	16620	16620	16620	16620	0
266	20240903	153800	1452213410	16620	16620	16620	16620	0
267	20240903	153700	1452213410	16620	16620	16620	16620	0
268	20240903	153600	1452213410	16620	16620	16620	16620	0
269	20240903	153500	1452213410	16620	16620	16620	16620	0
270	20240903	153400	1452213410	16620	16620	16620	16620	0
271	20240903	153300	1452213410	16620	16620	16620	16620	0
272	20240903	153200	1452213410	16620	16620	16620	16620	2530
273	20240903	153100	1452213410	16620	16620	16620	16620	0
274	20240903	153000	1452213410	16620	16620	16620	16620	2530
275	20240903	152900	1410164810	16640	16640	16640	16640	0
276	20240903	152800	1410164810	16640	16640	16640	16640	0
277	20240903	152700	1410164810	16640	16640	16640	16640	0
278	20240903	152600	1410164810	16640	16640	16640	16640	0
279	20240903	152500	1410164810	16640	16640	16640	16640	0
280	20240903	152400	1410164810	16640	16640	16640	16640	0
281	20240903	152300	1410164810	16640	16640	16640	16640	0
282	20240903	152200	1410164810	16640	16640	16640	16640	0
283	20240903	152100	1410164810	16640	16640	16640	16640	0
284	20240903	152000	1410164810	16640	16640	16640	16640	0
285	20240903	151900	1410164810	16640	16630	16640	16630	11
286	20240903	151800	1409981860	16620	16620	16620	16620	0
287	20240903	151700	1409981860	16620	16620	16620	16620	9
288	20240903	151600	1409832280	16620	16620	16620	16620	0
289	20240903	151500	1409832280	16620	16620	16620	16620	7
290	20240903	151400	1409715940	16620	16620	16620	16620	5
291	20240903	151300	1409632840	16610	16610	16610	16600	1748
292	20240903	151200	1380606360	16610	16610	16610	16610	3
293	20240903	151100	1380556530	16610	16610	16610	16610	119
294	20240903	151000	1378579940	16610	16640	16640	16610	4176
295	20240903	150900	1309204410	16640	16650	16650	16640	155
296	20240903	150800	1306624050	16650	16650	16650	16650	0
297	20240903	150700	1306624050	16650	16630	16650	16630	410
298	20240903	150600	1299803630	16630	16630	16630	16630	11
299	20240903	150500	1299620700	16630	16630	16630	16630	206
300	20240903	150400	1296194920	16630	16630	16630	16630	15
301	20240903	150300	1295945470	16630	16620	16630	16620	12
302	20240903	150200	1295746020	16630	16620	16630	16620	84
303	20240903	150100	1294349800	16620	16630	16630	16620	268
304	20240903	150000	1289895560	16630	16630	16630	16630	15
305	20240903	145900	1289646110	16630	16630	16630	16630	10
306	20240903	145800	1289479810	16630	16620	16630	16620	172
307	20240903	145700	1286621150	16640	16620	16640	16620	660
308	20240903	145600	1275651050	16640	16640	16640	16640	9
309	20240903	145500	1275501290	16630	16630	16630	16630	114
310	20240903	145400	1273605470	16650	16640	16650	16630	142
311	20240903	145300	1271243490	16640	16640	16640	16640	20
312	20240903	145200	1270910690	16630	16640	16640	16630	1500
313	20240903	145100	1245964490	16640	16640	16640	16640	0
314	20240903	145000	1245964490	16640	16640	16640	16640	20
315	20240903	144900	1245631690	16640	16640	16650	16640	499
316	20240903	144800	1237328260	16650	16650	16650	16650	10
317	20240903	144700	1237161760	16650	16640	16660	16640	109
318	20240903	144600	1235346970	16640	16640	16640	16640	18
319	20240903	144500	1235047450	16640	16630	16640	16630	17
320	20240903	144400	1234764670	16640	16630	16640	16630	209
321	20240903	144300	1231288880	16630	16630	16630	16630	572
322	20240903	144200	1221776520	16630	16630	16630	16630	0
323	20240903	144100	1221776520	16630	16630	16630	16630	0
324	20240903	144000	1221776520	16630	16630	16630	16630	12
325	20240903	143900	1221576960	16630	16630	16630	16630	0
326	20240903	143800	1221576960	16630	16630	16630	16630	0
327	20240903	143700	1221576960	16630	16630	16630	16630	1
328	20240903	143600	1221560330	16630	16630	16630	16630	0
329	20240903	143500	1221560330	16630	16630	16630	16630	4
330	20240903	143400	1221493810	16630	16630	16630	16630	20
331	20240903	143300	1221161210	16620	16620	16620	16620	0
332	20240903	143200	1221161210	16620	16620	16620	16620	10
333	20240903	143100	1220995010	16620	16610	16620	16610	248
334	20240903	143000	1216873260	16610	16600	16610	16600	422
335	20240903	142900	1209863920	16590	16590	16590	16590	0
336	20240903	142800	1209863920	16590	16590	16590	16590	0
337	20240903	142700	1209863920	16590	16590	16590	16590	0
338	20240903	142600	1209863920	16590	16590	16590	16590	0
339	20240903	142500	1209863920	16590	16590	16590	16590	39
340	20240903	142400	1209216910	16590	16590	16590	16590	0
341	20240903	142300	1209216910	16590	16590	16590	16590	8
342	20240903	142200	1209084190	16590	16590	16590	16590	0
343	20240903	142100	1209084190	16590	16590	16590	16590	0
344	20240903	142000	1209084190	16590	16590	16590	16590	37
345	20240903	141900	1208470360	16580	16580	16580	16580	0
346	20240903	141800	1208470360	16580	16570	16580	16570	369
347	20240903	141700	1202352710	16560	16560	16560	16560	74
348	20240903	141600	1201127270	16560	16560	16560	16560	27
349	20240903	141500	1200680150	16560	16570	16570	16560	841
350	20240903	141400	1186752900	16570	16570	16570	16570	18
351	20240903	141300	1186454640	16570	16600	16600	16570	4769
352	20240903	141200	1107347750	16610	16610	16610	16610	3
353	20240903	141100	1107297920	16610	16610	16610	16610	26
354	20240903	141000	1106866060	16600	16600	16600	16600	74
355	20240903	140900	1105637660	16600	16600	16600	16600	6
356	20240903	140800	1105538060	16600	16600	16600	16600	0
357	20240903	140700	1105538060	16600	16600	16600	16600	22
358	20240903	140600	1105172860	16600	16600	16610	16600	409
359	20240903	140500	1098383420	16600	16600	16600	16600	2
360	20240903	140400	1098350220	16610	16610	16610	16610	0
361	20240903	140300	1098350220	16610	16610	16610	16610	0
362	20240903	140200	1098350220	16610	16610	16610	16610	7
363	20240903	140100	1098233950	16610	16610	16610	16610	0
364	20240903	140000	1098233950	16610	16610	16610	16610	1
365	20240903	135900	1098217340	16600	16600	16600	16600	4
366	20240903	135800	1098150940	16600	16600	16600	16600	25
367	20240903	135700	1097735940	16600	16600	16600	16600	0
368	20240903	135600	1097735940	16600	16600	16600	16600	857
369	20240903	135500	1083509740	16610	16610	16610	16610	8
370	20240903	135400	1083376860	16610	16610	16610	16610	0
371	20240903	135300	1083376860	16610	16610	16610	16610	0
372	20240903	135200	1083376860	16610	16610	16610	16610	12
373	20240903	135100	1083177540	16610	16610	16610	16610	5
374	20240903	135000	1083094490	16610	16620	16620	16610	206
375	20240903	134900	1079672820	16620	16620	16620	16620	1
376	20240903	134800	1079656200	16610	16620	16620	16610	60
377	20240903	134700	1078659530	16610	16610	16610	16610	5
378	20240903	134600	1078576480	16610	16610	16610	16610	15
379	20240903	134500	1078327330	16610	16630	16630	16610	857
380	20240903	134400	1064084900	16620	16630	16630	16620	611
381	20240903	134300	1053929970	16630	16640	16640	16620	23
382	20240903	134200	1053547680	16630	16630	16630	16630	17
383	20240903	134100	1053264970	16640	16640	16640	16640	0
384	20240903	134000	1053264970	16640	16640	16640	16640	5
385	20240903	133900	1053181770	16630	16640	16640	16630	22
386	20240903	133800	1052815890	16630	16630	16630	16630	1
387	20240903	133700	1052799260	16620	16620	16620	16620	0
388	20240903	133600	1052799260	16620	16620	16620	16620	6
389	20240903	133500	1052699540	16620	16620	16620	16620	36
390	20240903	133400	1052101220	16650	16650	16650	16650	1
391	20240903	133300	1052084570	16620	16620	16620	16620	2
392	20240903	133200	1052051330	16620	16620	16620	16620	0
393	20240903	133100	1052051330	16620	16620	16620	16620	150
394	20240903	133000	1049558330	16650	16650	16650	16650	1
395	20240903	132900	1049541680	16650	16650	16650	16650	0
396	20240903	132800	1049541680	16650	16650	16650	16650	5
397	20240903	132700	1049458430	16620	16620	16620	16620	1
398	20240903	132600	1049441810	16620	16620	16620	16620	0
399	20240903	132500	1049441810	16620	16630	16630	16620	99
400	20240903	132400	1047796350	16630	16630	16630	16630	134
401	20240903	132300	1045567930	16650	16650	16650	16650	0
402	20240903	132200	1045567930	16650	16650	16650	16650	0
403	20240903	132100	1045567930	16650	16650	16650	16650	6
404	20240903	132000	1045468030	16640	16640	16640	16640	203
405	20240903	131900	1042090110	16630	16630	16630	16630	0
406	20240903	131800	1042090110	16630	16640	16640	16630	218
407	20240903	131700	1038464370	16650	16650	16650	16650	0
408	20240903	131600	1038464370	16650	16650	16650	16650	34
409	20240903	131500	1037898270	16640	16640	16640	16640	0
410	20240903	131400	1037898270	16640	16640	16640	16640	102
411	20240903	131300	1036200990	16640	16640	16640	16640	5
412	20240903	131200	1036117790	16640	16640	16640	16640	0
413	20240903	131100	1036117790	16640	16640	16640	16640	0
414	20240903	131000	1036117790	16640	16640	16640	16640	30
415	20240903	130900	1035618590	16640	16640	16640	16640	0
416	20240903	130800	1035618590	16640	16640	16640	16640	0
417	20240903	130700	1035618590	16640	16640	16640	16640	1
418	20240903	130600	1035601950	16640	16640	16640	16640	2
419	20240903	130500	1035568670	16630	16630	16630	16630	0
420	20240903	130400	1035568670	16630	16630	16630	16630	165
421	20240903	130300	1032824720	16610	16610	16610	16610	0
422	20240903	130200	1032824720	16610	16610	16610	16610	0
423	20240903	130100	1032824720	16610	16630	16630	16610	12
424	20240903	130000	1032625200	16630	16630	16630	16630	0
425	20240903	125900	1032625200	16630	16630	16630	16630	35
426	20240903	125800	1032043150	16630	16630	16630	16630	5
427	20240903	125700	1031960000	16630	16630	16630	16630	5
428	20240903	125600	1031876850	16630	16630	16630	16630	0
429	20240903	125500	1031876850	16630	16630	16630	16630	0
430	20240903	125400	1031876850	16630	16630	16630	16630	20
431	20240903	125300	1031544250	16610	16610	16610	16610	0
432	20240903	125200	1031544250	16610	16610	16610	16610	5
433	20240903	125100	1031461200	16600	16610	16610	16600	9
434	20240903	125000	1031311720	16600	16610	16610	16600	375
435	20240903	124900	1025086400	16610	16610	16610	16610	100
436	20240903	124800	1023425400	16600	16600	16600	16600	500
437	20240903	124700	1015125400	16600	16600	16600	16600	100
438	20240903	124600	1013465400	16610	16610	16610	16610	5
439	20240903	124500	1013382350	16600	16600	16600	16600	20
440	20240903	124400	1013050350	16610	16610	16610	16610	1
441	20240903	124300	1013033740	16610	16610	16610	16610	364
442	20240903	124200	1006987700	16610	16610	16610	16610	0
443	20240903	124100	1006987700	16610	16610	16610	16610	0
444	20240903	124000	1006987700	16610	16610	16610	16610	0
445	20240903	123900	1006987700	16610	16610	16610	16610	0
446	20240903	123800	1006987700	16610	16610	16610	16610	0
447	20240903	123700	1006987700	16610	16610	16610	16610	0
448	20240903	123600	1006987700	16610	16610	16610	16610	2
449	20240903	123500	1006954480	16600	16610	16610	16600	79
450	20240903	123400	1005642990	16610	16600	16610	16600	31
451	20240903	123300	1005128090	16610	16610	16610	16610	0
452	20240903	123200	1005128090	16610	16600	16610	16600	14
453	20240903	123100	1004895680	16620	16620	16620	16620	13
454	20240903	123000	1004679620	16630	16630	16630	16630	30
455	20240903	122900	1004180720	16630	16630	16630	16630	1
456	20240903	122800	1004164090	16630	16630	16630	16630	2
457	20240903	122700	1004130830	16600	16630	16630	16590	9
458	20240903	122600	1003981300	16630	16600	16630	16590	428
459	20240903	122500	996873500	16600	16610	16610	16600	2056
460	20240903	122400	962734030	16610	16620	16620	16610	22
461	20240903	122300	962368480	16620	16620	16620	16620	927
462	20240903	122200	946961740	16630	16630	16630	16630	10
463	20240903	122100	946795440	16630	16630	16630	16630	2
464	20240903	122000	946762180	16630	16630	16630	16630	586
465	20240903	121900	937017000	16630	16630	16630	16630	1
466	20240903	121800	937000370	16640	16640	16640	16640	12
467	20240903	121700	936800690	16640	16640	16640	16640	0
468	20240903	121600	936800690	16640	16640	16640	16640	0
469	20240903	121500	936800690	16640	16640	16640	16640	5
470	20240903	121400	936717490	16640	16640	16640	16640	47
471	20240903	121300	935935410	16640	16640	16640	16640	8
472	20240903	121200	935802290	16630	16630	16630	16630	0
473	20240903	121100	935802290	16630	16650	16650	16630	13
474	20240903	121000	935585900	16660	16660	16660	16660	0
475	20240903	120900	935585900	16660	16650	16660	16650	56
476	20240903	120800	934653440	16650	16650	16650	16650	5
477	20240903	120700	934570190	16650	16630	16650	16630	12
478	20240903	120600	934370610	16630	16630	16630	16630	42
479	20240903	120500	933672150	16630	16630	16630	16630	0
480	20240903	120400	933672150	16630	16630	16630	16630	11
481	20240903	120300	933489220	16630	16630	16630	16630	0
482	20240903	120200	933489220	16630	16630	16630	16630	121
483	20240903	120100	931476990	16620	16620	16620	16620	500
484	20240903	120000	923166990	16630	16630	16630	16630	12
485	20240903	115900	922967430	16630	16630	16630	16630	2
486	20240903	115800	922934170	16630	16630	16630	16630	11
487	20240903	115700	922751240	16620	16620	16620	16620	0
488	20240903	115600	922751240	16620	16620	16630	16620	378
489	20240903	115500	916466950	16630	16630	16630	16630	1
490	20240903	115400	916450320	16630	16630	16630	16630	0
491	20240903	115300	916450320	16630	16630	16630	16630	100
492	20240903	115200	914787320	16620	16620	16620	16620	0
493	20240903	115100	914787320	16620	16620	16620	16620	0
494	20240903	115000	914787320	16620	16620	16620	16620	0
495	20240903	114900	914787320	16620	16620	16620	16620	193
496	20240903	114800	911579660	16620	16610	16620	16610	280
497	20240903	114700	906927860	16610	16620	16620	16610	157
498	20240903	114600	904319080	16620	16620	16620	16620	2
499	20240903	114500	904285840	16600	16600	16600	16600	0
500	20240903	114400	904285840	16600	16610	16610	16600	2083
501	20240903	114300	869706780	16610	16610	16610	16610	53
502	20240903	114200	868826450	16610	16610	16610	16610	185
503	20240903	114100	865753600	16610	16620	16620	16610	332
504	20240903	114000	860238060	16620	16620	16620	16620	0
505	20240903	113900	860238060	16620	16620	16620	16620	153
506	20240903	113800	857695200	16620	16620	16620	16620	38
507	20240903	113700	857063640	16620	16640	16640	16620	1122
508	20240903	113600	838404770	16640	16640	16640	16640	19
509	20240903	113500	838088610	16640	16650	16650	16640	344
510	20240903	113400	832364290	16650	16670	16670	16650	1708
511	20240903	113300	803918580	16670	16670	16670	16670	0
512	20240903	113200	803918580	16670	16670	16670	16670	0
513	20240903	113100	803918580	16670	16680	16680	16670	360
514	20240903	113000	797916780	16680	16680	16680	16680	14
515	20240903	112900	797683260	16680	16680	16680	16680	20
516	20240903	112800	797349660	16680	16680	16680	16680	127
517	20240903	112700	795231300	16680	16680	16680	16680	810
518	20240903	112600	781720500	16690	16690	16690	16680	105
519	20240903	112500	779968290	16690	16700	16700	16690	184
520	20240903	112400	776897110	16710	16710	16710	16710	2
521	20240903	112300	776863690	16730	16730	16730	16730	0
522	20240903	112200	776863690	16730	16730	16730	16730	0
523	20240903	112100	776863690	16730	16730	16730	16730	0
524	20240903	112000	776863690	16730	16730	16730	16730	10
525	20240903	111900	776696390	16740	16740	16740	16740	0
526	20240903	111800	776696390	16740	16740	16740	16740	0
527	20240903	111700	776696390	16740	16740	16740	16740	10
528	20240903	111600	776528990	16740	16740	16740	16740	1
529	20240903	111500	776512250	16690	16690	16690	16690	0
530	20240903	111400	776512250	16690	16690	16690	16690	0
531	20240903	111300	776512250	16690	16690	16690	16690	2
532	20240903	111200	776478870	16690	16690	16690	16690	6
533	20240903	111100	776378730	16680	16680	16680	16680	0
534	20240903	111000	776378730	16680	16680	16680	16680	0
535	20240903	110900	776378730	16680	16720	16720	16680	1682
536	20240903	110800	748296470	16760	16760	16760	16760	0
537	20240903	110700	748296470	16760	16760	16760	16760	0
538	20240903	110600	748296470	16760	16760	16760	16760	0
539	20240903	110500	748296470	16760	16760	16760	16760	0
540	20240903	110400	748296470	16760	16750	16760	16720	444
541	20240903	110300	740863180	16750	16750	16750	16750	12
542	20240903	110200	740662180	16760	16750	16760	16750	246
543	20240903	110100	736539420	16750	16750	16750	16750	33
544	20240903	110000	735986670	16750	16750	16750	16750	1
545	20240903	105900	735969920	16720	16740	16740	16720	1000
546	20240903	105800	719247870	16740	16750	16750	16740	7
547	20240903	105700	719130630	16750	16750	16750	16750	15
548	20240903	105600	718879380	16750	16760	16760	16750	11
549	20240903	105500	718695110	16750	16750	16750	16750	206
550	20240903	105400	715244610	16760	16750	16760	16750	418
551	20240903	105300	708241980	16740	16740	16740	16740	37
552	20240903	105200	707622600	16740	16730	16740	16730	313
553	20240903	105100	702384980	16740	16740	16740	16740	113
554	20240903	105000	700493360	16740	16740	16740	16740	727
555	20240903	104900	688323380	16750	16750	16750	16750	0
556	20240903	104800	688323380	16750	16750	16750	16750	0
557	20240903	104700	688323380	16750	16750	16750	16750	1
558	20240903	104600	688306630	16750	16750	16750	16750	1
559	20240903	104500	688289880	16750	16750	16750	16750	72
560	20240903	104400	687083880	16750	16750	16750	16750	125
561	20240903	104300	684990130	16750	16750	16750	16750	3
562	20240903	104200	684939880	16740	16740	16740	16740	0
563	20240903	104100	684939880	16740	16720	16740	16720	1004
564	20240903	104000	668133280	16730	16730	16730	16730	390
565	20240903	103900	661608580	16740	16750	16750	16740	3005
566	20240903	103800	611294720	16750	16760	16760	16750	806
567	20240903	103700	597786210	16760	16760	16760	16760	200
568	20240903	103600	594434210	16760	16760	16760	16760	100
569	20240903	103500	592758210	16760	16790	16790	16760	118
570	20240903	103400	590780230	16800	16820	16820	16800	501
571	20240903	103300	582361770	16820	16820	16820	16820	0
572	20240903	103200	582361770	16820	16820	16820	16820	11
573	20240903	103100	582176750	16820	16810	16820	16810	14
574	20240903	103000	581941280	16810	16810	16810	16810	30
575	20240903	102900	581436980	16810	16810	16810	16810	0
576	20240903	102800	581436980	16810	16810	16810	16810	0
577	20240903	102700	581436980	16810	16810	16810	16810	13
578	20240903	102600	581218450	16810	16810	16810	16810	60
579	20240903	102500	580209850	16810	16820	16820	16810	278
580	20240903	102400	575536640	16820	16810	16820	16810	261
581	20240903	102300	571147030	16810	16810	16810	16810	2
582	20240903	102200	571113410	16810	16770	16810	16770	205
583	20240903	102100	567673260	16770	16760	16770	16760	21
584	20240903	102000	567321270	16730	16730	16730	16730	0
585	20240903	101900	567321270	16730	16730	16730	16730	118
586	20240903	101800	565347130	16730	16740	16750	16730	532
587	20240903	101700	556436790	16750	16750	16750	16750	0
588	20240903	101600	556436790	16750	16750	16750	16750	0
589	20240903	101500	556436790	16750	16750	16750	16750	1
590	20240903	101400	556420040	16750	16750	16750	16750	1
591	20240903	101300	556403290	16740	16740	16750	16740	190
592	20240903	101200	553222390	16750	16740	16750	16740	10
593	20240903	101100	553054900	16750	16750	16750	16750	1
594	20240903	101000	553038150	16740	16750	16750	16740	175
595	20240903	100900	550107210	16760	16760	16760	16760	35
596	20240903	100800	549520610	16760	16750	16760	16750	2
597	20240903	100700	549487100	16750	16750	16750	16750	23
598	20240903	100600	549101850	16750	16730	16750	16730	136
599	20240903	100500	546825270	16720	16680	16720	16680	353
600	20240903	100400	540935110	16720	16710	16720	16710	54
601	20240903	100300	540032760	16710	16710	16710	16710	0
602	20240903	100200	540032760	16710	16690	16710	16690	73
603	20240903	100100	538814370	16680	16670	16680	16670	127
604	20240903	100000	536696910	16650	16660	16660	16650	104
605	20240903	095900	534965090	16650	16670	16670	16650	1002
606	20240903	095800	518278230	16670	16670	16670	16670	67
607	20240903	095700	517161340	16660	16660	16660	16660	197
608	20240903	095600	513879320	16660	16670	16670	16660	897
609	20240903	095500	498934770	16670	16690	16690	16670	1173
610	20240903	095400	479370470	16690	16690	16690	16690	24
611	20240903	095300	478969910	16690	16700	16710	16690	1061
612	20240903	095200	461253470	16700	16700	16700	16700	100
613	20240903	095100	459583470	16700	16700	16700	16700	167
614	20240903	095000	456794570	16710	16750	16750	16710	390
615	20240903	094900	450270030	16780	16780	16780	16780	0
616	20240903	094800	450270030	16780	16780	16780	16730	629
617	20240903	094700	439736910	16780	16810	16870	16780	1615
618	20240903	094600	412571130	16870	16810	16870	16810	53
619	20240903	094500	411680080	16810	16840	16880	16810	432
620	20240903	094400	404416690	16820	16930	16930	16820	798
621	20240903	094300	390982470	16820	16840	16940	16820	1817
622	20240903	094200	360291290	16850	16870	16870	16850	52
623	20240903	094100	359414390	16890	16900	16930	16890	640
624	20240903	094000	348604700	16930	16880	16930	16880	441
625	20240903	093900	341156770	16890	16930	16930	16890	840
626	20240903	093800	326950810	16930	16910	16930	16910	778
627	20240903	093700	313785490	16910	16900	16910	16900	199
628	20240903	093600	310422340	16900	16890	16900	16890	304
629	20240903	093500	305284780	16880	16880	16880	16880	2357
630	20240903	093400	265498620	16880	16880	16880	16880	76
631	20240903	093300	264215740	16880	16830	16880	16830	69
632	20240903	093200	263054250	16880	16880	16880	16880	0
633	20240903	093100	263054250	16880	16880	16880	16880	15
634	20240903	093000	262801050	16880	16860	16880	16860	86
635	20240903	092900	261350770	16820	16830	16830	16820	293
636	20240903	092800	256420980	16830	16850	16850	16830	200
637	20240903	092700	253053240	16850	16850	16850	16850	13
638	20240903	092600	252834190	16850	16850	16850	16850	0
639	20240903	092500	252834190	16850	16820	16850	16820	124
640	20240903	092400	250745090	16820	16820	16820	16820	23
641	20240903	092300	250358230	16820	16850	16850	16820	53
642	20240903	092200	249465840	16850	16830	16850	16800	101
643	20240903	092100	247767970	16810	16840	16840	16810	363
644	20240903	092000	241661030	16840	16830	16840	16830	45
645	20240903	091900	240903450	16850	16830	16850	16820	144
646	20240903	091800	238478270	16850	16850	16850	16850	0
647	20240903	091700	238478270	16850	16850	16850	16850	84
648	20240903	091600	237062870	16850	16840	16850	16830	241
649	20240903	091500	233005730	16850	16900	16900	16850	941
650	20240903	091400	217137610	16910	16920	16920	16910	106
651	20240903	091300	215344600	16920	16900	16920	16900	403
652	20240903	091200	208533560	16900	16900	16900	16870	54
653	20240903	091100	207621620	16900	16860	16900	16860	75
654	20240903	091000	206356480	16860	16860	16860	16860	267
655	20240903	090900	201854860	16860	16870	16870	16860	233
656	20240903	090800	197926240	16910	16910	16910	16910	89
657	20240903	090700	196421250	16910	16940	16940	16840	81
658	20240903	090600	195055170	16950	16900	16950	16900	476
659	20240903	090500	186990820	16900	16940	16940	16890	748
660	20240903	090400	174349420	16950	16880	16950	16880	444
661	20240903	090300	166829960	16930	16850	16930	16850	3545
662	20240903	090200	106901500	16800	16830	16870	16800	647
663	20240903	090100	95995720	16820	16760	16820	16760	2512
664	20240903	090000	53775180	16800	16730	16800	16730	3205