KissMeData/060370/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	193700	2351560640	16970	16970	16970	16970	19990
3	20240910	193600	2351560640	16970	16970	16970	16970	0
4	20240910	193500	2351560640	16970	16970	16970	16970	0
5	20240910	193400	2351560640	16970	16970	16970	16970	0
6	20240910	193300	2351560640	16970	16970	16970	16970	0
7	20240910	193200	2351560640	16970	16970	16970	16970	0
8	20240910	193100	2351560640	16970	16970	16970	16970	0
9	20240910	193000	2351560640	16970	16970	16970	16970	0
10	20240910	192900	2351560640	16970	16970	16970	16970	0
11	20240910	192800	2351560640	16970	16970	16970	16970	0
12	20240910	192700	2351560640	16970	16970	16970	16970	0
13	20240910	192600	2351560640	16970	16970	16970	16970	0
14	20240910	192500	2351560640	16970	16970	16970	16970	0
15	20240910	192400	2351560640	16970	16970	16970	16970	0
16	20240910	192300	2351560640	16970	16970	16970	16970	0
17	20240910	192200	2351560640	16970	16970	16970	16970	0
18	20240910	192100	2351560640	16970	16970	16970	16970	0
19	20240910	192000	2351560640	16970	16970	16970	16970	0
20	20240910	191900	2351560640	16970	16970	16970	16970	0
21	20240910	191800	2351560640	16970	16970	16970	16970	0
22	20240910	191700	2351560640	16970	16970	16970	16970	0
23	20240910	191600	2351560640	16970	16970	16970	16970	0
24	20240910	191500	2351560640	16970	16970	16970	16970	0
25	20240910	191400	2351560640	16970	16970	16970	16970	0
26	20240910	191300	2351560640	16970	16970	16970	16970	0
27	20240910	191200	2351560640	16970	16970	16970	16970	0
28	20240910	191100	2351560640	16970	16970	16970	16970	0
29	20240910	191000	2351560640	16970	16970	16970	16970	0
30	20240910	190900	2351560640	16970	16970	16970	16970	0
31	20240910	190800	2351560640	16970	16970	16970	16970	0
32	20240910	190700	2351560640	16970	16970	16970	16970	19990
33	20240910	190600	2351560640	16970	16970	16970	16970	0
34	20240910	190500	2351560640	16970	16970	16970	16970	0
35	20240910	190400	2351560640	16970	16970	16970	16970	0
36	20240910	190300	2351560640	16970	16970	16970	16970	0
37	20240910	190200	2351560640	16970	16970	16970	16970	0
38	20240910	190100	2351560640	16970	16970	16970	16970	0
39	20240910	190000	2351560640	16970	16970	16970	16970	0
40	20240910	185900	2351560640	16970	16970	16970	16970	0
41	20240910	185800	2351560640	16970	16970	16970	16970	0
42	20240910	185700	2351560640	16970	16970	16970	16970	0
43	20240910	185600	2351560640	16970	16970	16970	16970	0
44	20240910	185500	2351560640	16970	16970	16970	16970	0
45	20240910	185400	2351560640	16970	16970	16970	16970	0
46	20240910	185300	2351560640	16970	16970	16970	16970	0
47	20240910	185200	2351560640	16970	16970	16970	16970	0
48	20240910	185100	2351560640	16970	16970	16970	16970	0
49	20240910	185000	2351560640	16970	16970	16970	16970	0
50	20240910	184900	2351560640	16970	16970	16970	16970	0
51	20240910	184800	2351560640	16970	16970	16970	16970	0
52	20240910	184700	2351560640	16970	16970	16970	16970	0
53	20240910	184600	2351560640	16970	16970	16970	16970	0
54	20240910	184500	2351560640	16970	16970	16970	16970	0
55	20240910	184400	2351560640	16970	16970	16970	16970	0
56	20240910	184300	2351560640	16970	16970	16970	16970	0
57	20240910	184200	2351560640	16970	16970	16970	16970	0
58	20240910	184100	2351560640	16970	16970	16970	16970	0
59	20240910	184000	2351560640	16970	16970	16970	16970	0
60	20240910	183900	2351560640	16970	16970	16970	16970	0
61	20240910	183800	2351560640	16970	16970	16970	16970	0
62	20240910	183700	2351560640	16970	16970	16970	16970	19990
63	20240910	183600	2351560640	16970	16970	16970	16970	0
64	20240910	183500	2351560640	16970	16970	16970	16970	0
65	20240910	183400	2351560640	16970	16970	16970	16970	0
66	20240910	183300	2351560640	16970	16970	16970	16970	0
67	20240910	183200	2351560640	16970	16970	16970	16970	0
68	20240910	183100	2351560640	16970	16970	16970	16970	0
69	20240910	183000	2351560640	16970	16970	16970	16970	0
70	20240910	182900	2351560640	16970	16970	16970	16970	0
71	20240910	182800	2351560640	16970	16970	16970	16970	0
72	20240910	182700	2351560640	16970	16970	16970	16970	0
73	20240910	182600	2351560640	16970	16970	16970	16970	0
74	20240910	182500	2351560640	16970	16970	16970	16970	0
75	20240910	182400	2351560640	16970	16970	16970	16970	0
76	20240910	182300	2351560640	16970	16970	16970	16970	0
77	20240910	182200	2351560640	16970	16970	16970	16970	0
78	20240910	182100	2351560640	16970	16970	16970	16970	0
79	20240910	182000	2351560640	16970	16970	16970	16970	0
80	20240910	181900	2351560640	16970	16970	16970	16970	0
81	20240910	181800	2351560640	16970	16970	16970	16970	0
82	20240910	181700	2351560640	16970	16970	16970	16970	0
83	20240910	181600	2351560640	16970	16970	16970	16970	0
84	20240910	181500	2351560640	16970	16970	16970	16970	0
85	20240910	181400	2351560640	16970	16970	16970	16970	0
86	20240910	181300	2351560640	16970	16970	16970	16970	0
87	20240910	181200	2351560640	16970	16970	16970	16970	0
88	20240910	181100	2351560640	16970	16970	16970	16970	0
89	20240910	181000	2351560640	16970	16970	16970	16970	0
90	20240910	180900	2351560640	16970	16970	16970	16970	0
91	20240910	180800	2351560640	16970	16970	16970	16970	0
92	20240910	180700	2351560640	16970	16970	16970	16970	19990
93	20240910	180600	2351560640	16970	16970	16970	16970	0
94	20240910	180500	2351560640	16970	16970	16970	16970	0
95	20240910	180400	2351560640	16970	16970	16970	16970	0
96	20240910	180300	2351560640	16970	16970	16970	16970	0
97	20240910	180200	2351560640	16970	16970	16970	16970	0
98	20240910	180100	2351560640	16970	16970	16970	16970	0
99	20240910	180000	2351560640	16970	16970	16970	16970	0
100	20240910	175900	2351560640	16970	16970	16970	16970	0
101	20240910	175800	2351560640	16970	16970	16970	16970	0
102	20240910	175700	2351560640	16970	16970	16970	16970	0
103	20240910	175600	2351560640	16970	16970	16970	16970	0
104	20240910	175500	2351560640	16970	16970	16970	16970	0
105	20240910	175400	2351560640	16970	16970	16970	16970	0
106	20240910	175300	2351560640	16970	16970	16970	16970	0
107	20240910	175200	2351560640	16970	16970	16970	16970	0
108	20240910	175100	2351560640	16970	16970	16970	16970	0
109	20240910	175000	2351560640	16970	16970	16970	16970	0
110	20240910	174900	2351560640	16970	16970	16970	16970	0
111	20240910	174800	2351560640	16970	16970	16970	16970	0
112	20240910	174700	2351560640	16970	16970	16970	16970	0
113	20240910	174600	2351560640	16970	16970	16970	16970	0
114	20240910	174500	2351560640	16970	16970	16970	16970	0
115	20240910	174400	2351560640	16970	16970	16970	16970	0
116	20240910	174300	2351560640	16970	16970	16970	16970	0
117	20240910	174200	2351560640	16970	16970	16970	16970	0
118	20240910	174100	2351560640	16970	16970	16970	16970	0
119	20240910	174000	2351560640	16970	16970	16970	16970	0
120	20240910	173900	2351560640	16970	16970	16970	16970	0
121	20240910	173800	2351560640	16970	16970	16970	16970	0
122	20240910	173700	2351560640	16970	16970	16970	16970	19990
123	20240910	173600	2351560640	16970	16970	16970	16970	0
124	20240910	173500	2351560640	16970	16970	16970	16970	0
125	20240910	173400	2351560640	16970	16970	16970	16970	0
126	20240910	173300	2351560640	16970	16970	16970	16970	0
127	20240910	173200	2351560640	16970	16970	16970	16970	0
128	20240910	173100	2351560640	16970	16970	16970	16970	0
129	20240910	173000	2351560640	16970	16970	16970	16970	0
130	20240910	172900	2351560640	16970	16970	16970	16970	0
131	20240910	172800	2351560640	16970	16970	16970	16970	0
132	20240910	172700	2351560640	16970	16970	16970	16970	0
133	20240910	172600	2351560640	16970	16970	16970	16970	0
134	20240910	172500	2351560640	16970	16970	16970	16970	0
135	20240910	172400	2351560640	16970	16970	16970	16970	0
136	20240910	172300	2351560640	16970	16970	16970	16970	0
137	20240910	172200	2351560640	16970	16970	16970	16970	0
138	20240910	172100	2351560640	16970	16970	16970	16970	0
139	20240910	172000	2351560640	16970	16970	16970	16970	0
140	20240910	171900	2351560640	16970	16970	16970	16970	0
141	20240910	171800	2351560640	16970	16970	16970	16970	0
142	20240910	171700	2351560640	16970	16970	16970	16970	0
143	20240910	171600	2351560640	16970	16970	16970	16970	0
144	20240910	171500	2351560640	16970	16970	16970	16970	0
145	20240910	171400	2351560640	16970	16970	16970	16970	0
146	20240910	171300	2351560640	16970	16970	16970	16970	0
147	20240910	171200	2351560640	16970	16970	16970	16970	0
148	20240910	171100	2351560640	16970	16970	16970	16970	0
149	20240910	171000	2351560640	16970	16970	16970	16970	0
150	20240910	170900	2351560640	16970	16970	16970	16970	0
151	20240910	170800	2351560640	16970	16970	16970	16970	0
152	20240910	170700	2351560640	16970	16970	16970	16970	19990
153	20240910	170600	2351560640	16970	16970	16970	16970	0
154	20240910	170500	2351560640	16970	16970	16970	16970	0
155	20240910	170400	2351560640	16970	16970	16970	16970	0
156	20240910	170300	2351560640	16970	16970	16970	16970	0
157	20240910	170200	2351560640	16970	16970	16970	16970	0
158	20240910	170100	2351560640	16970	16970	16970	16970	0
159	20240910	170000	2351560640	16970	16970	16970	16970	0
160	20240910	165900	2351560640	16970	16970	16970	16970	0
161	20240910	165800	2351560640	16970	16970	16970	16970	0
162	20240910	165700	2351560640	16970	16970	16970	16970	0
163	20240910	165600	2351560640	16970	16970	16970	16970	0
164	20240910	165500	2351560640	16970	16970	16970	16970	0
165	20240910	165400	2351560640	16970	16970	16970	16970	0
166	20240910	165300	2351560640	16970	16970	16970	16970	0
167	20240910	165200	2351560640	16970	16970	16970	16970	0
168	20240910	165100	2351560640	16970	16970	16970	16970	0
169	20240910	165000	2351560640	16970	16970	16970	16970	0
170	20240910	164900	2351560640	16970	16970	16970	16970	0
171	20240910	164800	2351560640	16970	16970	16970	16970	0
172	20240910	164700	2351560640	16970	16970	16970	16970	0
173	20240910	164600	2351560640	16970	16970	16970	16970	0
174	20240910	164500	2351560640	16970	16970	16970	16970	0
175	20240910	164400	2351560640	16970	16970	16970	16970	0
176	20240910	164300	2351560640	16970	16970	16970	16970	0
177	20240910	164200	2351560640	16970	16970	16970	16970	0
178	20240910	164100	2351560640	16970	16970	16970	16970	0
179	20240910	164000	2351560640	16970	16970	16970	16970	0
180	20240910	163900	2351560640	16970	16970	16970	16970	0
181	20240910	163800	2351560640	16970	16970	16970	16970	0
182	20240910	163700	2351560640	16970	16970	16970	16970	19990
183	20240910	163600	2351560640	16970	16970	16970	16970	0
184	20240910	163500	2351560640	16970	16970	16970	16970	0
185	20240910	163400	2351560640	16970	16970	16970	16970	0
186	20240910	163300	2351560640	16970	16970	16970	16970	0
187	20240910	163200	2351560640	16970	16970	16970	16970	0
188	20240910	163100	2351560640	16970	16970	16970	16970	0
189	20240910	163000	2351560640	16970	16970	16970	16970	0
190	20240910	162900	2351560640	16970	16970	16970	16970	0
191	20240910	162800	2351560640	16970	16970	16970	16970	0
192	20240910	162700	2351560640	16970	16970	16970	16970	0
193	20240910	162600	2351560640	16970	16970	16970	16970	0
194	20240910	162500	2351560640	16970	16970	16970	16970	0
195	20240910	162400	2351560640	16970	16970	16970	16970	0
196	20240910	162300	2351560640	16970	16970	16970	16970	0
197	20240910	162200	2351560640	16970	16970	16970	16970	0
198	20240910	162100	2351560640	16970	16970	16970	16970	0
199	20240910	162000	2351560640	16970	16970	16970	16970	0
200	20240910	161900	2351560640	16970	16970	16970	16970	0
201	20240910	161800	2351560640	16970	16970	16970	16970	0
202	20240910	161700	2351560640	16970	16970	16970	16970	0
203	20240910	161600	2351560640	16970	16970	16970	16970	0
204	20240910	161500	2351560640	16970	16970	16970	16970	0
205	20240910	161400	2351560640	16970	16970	16970	16970	0
206	20240910	161300	2351560640	16970	16970	16970	16970	0
207	20240910	161200	2351560640	16970	16970	16970	16970	0
208	20240910	161100	2351560640	16970	16970	16970	16970	0
209	20240910	161000	2351560640	16970	16970	16970	16970	0
210	20240910	160900	2351560640	16970	16970	16970	16970	0
211	20240910	160800	2351560640	16970	16970	16970	16970	0
212	20240910	160700	2351560640	16970	16970	16970	16970	19990
213	20240910	160600	2351560640	16970	16970	16970	16970	0
214	20240910	160500	2351560640	16970	16970	16970	16970	0
215	20240910	160400	2351560640	16970	16970	16970	16970	0
216	20240910	160300	2351560640	16970	16970	16970	16970	0
217	20240910	160200	2351560640	16970	16970	16970	16970	0
218	20240910	160100	2351560640	16970	16970	16970	16970	0
219	20240910	160000	2351560640	16970	16970	16970	16970	0
220	20240910	155900	2351560640	16970	16970	16970	16970	0
221	20240910	155800	2351560640	16970	16970	16970	16970	0
222	20240910	155700	2351560640	16970	16970	16970	16970	0
223	20240910	155600	2351560640	16970	16970	16970	16970	0
224	20240910	155500	2351560640	16970	16970	16970	16970	0
225	20240910	155400	2351560640	16970	16970	16970	16970	0
226	20240910	155300	2351560640	16970	16970	16970	16970	0
227	20240910	155200	2351560640	16970	16970	16970	16970	0
228	20240910	155100	2351560640	16970	16970	16970	16970	0
229	20240910	155000	2351560640	16970	16970	16970	16970	0
230	20240910	154900	2351560640	16970	16970	16970	16970	0
231	20240910	154800	2351560640	16970	16970	16970	16970	0
232	20240910	154700	2351560640	16970	16970	16970	16970	0
233	20240910	154600	2351560640	16970	16970	16970	16970	0
234	20240910	154500	2351560640	16970	16970	16970	16970	0
235	20240910	154400	2351560640	16970	16970	16970	16970	0
236	20240910	154300	2351560640	16970	16970	16970	16970	0
237	20240910	154200	2351560640	16970	16970	16970	16970	0
238	20240910	154100	2351560640	16970	16970	16970	16970	0
239	20240910	154000	2351560640	16970	16970	16970	16970	0
240	20240910	153900	2351560640	16970	16970	16970	16970	0
241	20240910	153800	2351560640	16970	16970	16970	16970	0
242	20240910	153700	2351560640	16970	16970	16970	16970	19990
243	20240910	153600	2351560640	16970	16970	16970	16970	0
244	20240910	153500	2351560640	16970	16970	16970	16970	0
245	20240910	153400	2351560640	16970	16970	16970	16970	0
246	20240910	153300	2351560640	16970	16970	16970	16970	0
247	20240910	153200	2351560640	16970	16970	16970	16970	0
248	20240910	153100	2351560640	16970	16970	16970	16970	0
249	20240910	153000	2351560640	16970	16970	16970	16970	19990
250	20240910	152900	2012330340	16850	16850	16850	16850	0
251	20240910	152800	2012330340	16850	16850	16850	16850	0
252	20240910	152700	2012330340	16850	16850	16850	16850	0
253	20240910	152600	2012330340	16850	16850	16850	16850	0
254	20240910	152500	2012330340	16850	16850	16850	16850	0
255	20240910	152400	2012330340	16850	16850	16850	16850	0
256	20240910	152300	2012330340	16850	16850	16850	16850	0
257	20240910	152200	2012330340	16850	16850	16850	16850	0
258	20240910	152100	2012330340	16850	16850	16850	16850	0
259	20240910	152000	2012330340	16850	16850	16850	16850	0
260	20240910	151900	2012330340	16850	16780	16980	16780	13360
261	20240910	151800	1786244920	16730	16540	17000	16510	11335
262	20240910	151700	1595386540	16520	16520	16520	16520	99
263	20240910	151600	1593751060	16540	16550	16550	16540	5
264	20240910	151500	1593668330	16510	16540	16550	16500	2811
265	20240910	151400	1547168420	16510	16530	16530	16510	81
266	20240910	151300	1545830360	16540	16550	16550	16530	194
267	20240910	151200	1542622570	16550	16550	16560	16550	65
268	20240910	151100	1541546720	16550	16590	16590	16550	2012
269	20240910	151000	1508215890	16590	16570	16590	16570	389
270	20240910	150900	1501764080	16580	16580	16580	16580	17
271	20240910	150800	1501482220	16590	16590	16590	16580	304
272	20240910	150700	1496439820	16590	16600	16600	16590	48
273	20240910	150600	1495643490	16600	16580	16600	16580	105
274	20240910	150500	1493902490	16580	16580	16580	16580	0
275	20240910	150400	1493902490	16580	16580	16590	16580	398
276	20240910	150300	1487300120	16580	16600	16600	16580	92
277	20240910	150200	1485774040	16600	16630	16630	16600	3664
278	20240910	150100	1424890250	16630	16630	16630	16630	40
279	20240910	150000	1424225050	16630	16630	16630	16630	0
280	20240910	145900	1424225050	16630	16630	16630	16630	0
281	20240910	145800	1424225050	16630	16630	16630	16630	0
282	20240910	145700	1424225050	16630	16640	16640	16630	20
283	20240910	145600	1423892430	16630	16630	16630	16630	0
284	20240910	145500	1423892430	16630	16630	16630	16630	0
285	20240910	145400	1423892430	16630	16630	16630	16630	0
286	20240910	145300	1423892430	16630	16630	16630	16630	0
287	20240910	145200	1423892430	16630	16640	16640	16630	61
288	20240910	145100	1422877840	16640	16630	16640	16630	54
289	20240910	145000	1421979670	16620	16630	16630	16620	221
290	20240910	144900	1418304540	16630	16620	16630	16620	15
291	20240910	144800	1418055220	16630	16620	16630	16620	161
292	20240910	144700	1415379220	16610	16610	16610	16610	15
293	20240910	144600	1415130070	16610	16610	16610	16610	19
294	20240910	144500	1414814480	16610	16610	16610	16610	0
295	20240910	144400	1414814480	16610	16630	16630	16610	26
296	20240910	144300	1414382420	16610	16620	16620	16610	314
297	20240910	144200	1409164150	16610	16620	16620	16610	46
298	20240910	144100	1408399810	16620	16620	16620	16620	53
299	20240910	144000	1407518950	16620	16620	16620	16620	90
300	20240910	143900	1406023150	16620	16620	16620	16620	18
301	20240910	143800	1405723990	16620	16640	16640	16620	1001
302	20240910	143700	1389068140	16640	16640	16640	16640	6
303	20240910	143600	1388968300	16640	16640	16640	16640	0
304	20240910	143500	1388968300	16640	16640	16640	16640	0
305	20240910	143400	1388968300	16640	16640	16640	16640	282
306	20240910	143300	1384275820	16640	16640	16640	16640	0
307	20240910	143200	1384275820	16640	16640	16640	16640	0
308	20240910	143100	1384275820	16640	16640	16640	16640	11
309	20240910	143000	1384092780	16640	16640	16640	16640	0
310	20240910	142900	1384092780	16640	16640	16640	16640	40
311	20240910	142800	1383427180	16640	16640	16640	16640	0
312	20240910	142700	1383427180	16640	16640	16640	16640	1
313	20240910	142600	1383410540	16640	16640	16640	16640	0
314	20240910	142500	1383410540	16640	16640	16640	16640	0
315	20240910	142400	1383410540	16640	16640	16640	16640	0
316	20240910	142300	1383410540	16640	16650	16650	16640	11
317	20240910	142200	1383227400	16640	16640	16640	16640	0
318	20240910	142100	1383227400	16640	16640	16640	16640	0
319	20240910	142000	1383227400	16640	16640	16640	16640	0
320	20240910	141900	1383227400	16640	16640	16640	16640	0
321	20240910	141800	1383227400	16640	16640	16640	16640	0
322	20240910	141700	1383227400	16640	16640	16640	16640	0
323	20240910	141600	1383227400	16640	16640	16640	16640	0
324	20240910	141500	1383227400	16640	16640	16640	16640	14
325	20240910	141400	1382994440	16670	16630	16670	16630	4
326	20240910	141300	1382927840	16640	16640	16640	16640	1
327	20240910	141200	1382911200	16640	16640	16640	16640	0
328	20240910	141100	1382911200	16640	16620	16640	16620	521
329	20240910	141000	1374246450	16620	16620	16620	16620	0
330	20240910	140900	1374246450	16620	16630	16630	16620	197
331	20240910	140800	1370971820	16630	16630	16630	16630	111
332	20240910	140700	1369125890	16630	16640	16640	16630	115
333	20240910	140600	1367212440	16640	16640	16640	16640	552
334	20240910	140500	1358027160	16640	16640	16640	16640	0
335	20240910	140400	1358027160	16640	16690	16690	16640	925
336	20240910	140300	1342621760	16700	16700	16700	16700	17
337	20240910	140200	1342337860	16700	16680	16700	16680	532
338	20240910	140100	1333462340	16670	16670	16680	16670	734
339	20240910	140000	1321225180	16660	16660	16660	16660	30
340	20240910	135900	1320725380	16660	16660	16660	16660	0
341	20240910	135800	1320725380	16660	16660	16660	16660	0
342	20240910	135700	1320725380	16660	16660	16660	16660	60
343	20240910	135600	1319725780	16670	16670	16700	16670	151
344	20240910	135500	1317208580	16650	16660	16660	16640	1421
345	20240910	135400	1293549290	16660	16660	16660	16660	0
346	20240910	135300	1293549290	16660	16670	16670	16660	737
347	20240910	135200	1281270500	16670	16690	16700	16670	132
348	20240910	135100	1279069300	16680	16700	16710	16680	3
349	20240910	135000	1279019210	16710	16710	16710	16710	0
350	20240910	134900	1279019210	16710	16700	16710	16700	8
351	20240910	134800	1278885600	16710	16720	16720	16710	68
352	20240910	134700	1277749200	16730	16730	16730	16730	1
353	20240910	134600	1277732470	16720	16680	16720	16680	366
354	20240910	134500	1271621500	16660	16660	16660	16660	0
355	20240910	134400	1271621500	16660	16660	16660	16660	5
356	20240910	134300	1271538200	16660	16680	16720	16660	1574
357	20240910	134200	1245230490	16680	16680	16680	16680	0
358	20240910	134100	1245230490	16680	16680	16680	16680	0
359	20240910	134000	1245230490	16680	16680	16700	16680	322
360	20240910	133900	1239859510	16650	16670	16670	16650	501
361	20240910	133800	1231516000	16670	16670	16670	16670	8
362	20240910	133700	1231382640	16670	16660	16670	16650	172
363	20240910	133600	1228517210	16650	16660	16660	16650	652
364	20240910	133500	1217655790	16660	16670	16670	16660	325
365	20240910	133400	1212241020	16680	16680	16680	16680	4
366	20240910	133300	1212174300	16690	16690	16690	16690	271
367	20240910	133200	1207651310	16690	16690	16690	16690	0
368	20240910	133100	1207651310	16690	16690	16690	16690	286
369	20240910	133000	1202877970	16690	16690	16690	16690	0
370	20240910	132900	1202877970	16690	16690	16690	16690	2
371	20240910	132800	1202844590	16680	16680	16680	16670	270
372	20240910	132700	1198341160	16660	16660	16660	16660	0
373	20240910	132600	1198341160	16660	16660	16660	16660	0
374	20240910	132500	1198341160	16660	16660	16660	16660	224
375	20240910	132400	1194609320	16660	16680	16680	16660	2
376	20240910	132300	1194575980	16660	16660	16660	16660	0
377	20240910	132200	1194575980	16660	16660	16660	16660	0
378	20240910	132100	1194575980	16660	16660	16660	16660	20
379	20240910	132000	1194242780	16660	16670	16670	16660	355
380	20240910	131900	1188325270	16690	16690	16690	16690	1
381	20240910	131800	1188308580	16690	16690	16690	16690	0
382	20240910	131700	1188308580	16690	16690	16690	16690	40
383	20240910	131600	1187640980	16670	16670	16670	16670	0
384	20240910	131500	1187640980	16670	16670	16670	16670	23
385	20240910	131400	1187257570	16670	16680	16680	16670	410
386	20240910	131300	1180422840	16700	16700	16700	16700	0
387	20240910	131200	1180422840	16700	16700	16700	16700	0
388	20240910	131100	1180422840	16700	16700	16700	16700	0
389	20240910	131000	1180422840	16700	16690	16700	16690	6
390	20240910	130900	1180322680	16680	16680	16680	16680	13
391	20240910	130800	1180105840	16680	16680	16700	16670	296
392	20240910	130700	1175168800	16660	16680	16680	16660	917
393	20240910	130600	1159876850	16680	16700	16700	16680	967
394	20240910	130500	1143735770	16700	16700	16700	16700	0
395	20240910	130400	1143735770	16700	16700	16700	16700	10
396	20240910	130300	1143568770	16710	16710	16710	16710	6
397	20240910	130200	1143468510	16700	16700	16700	16700	316
398	20240910	130100	1138191310	16710	16700	16710	16700	127
399	20240910	130000	1136070390	16710	16710	16710	16710	0
400	20240910	125900	1136070390	16710	16710	16710	16710	100
401	20240910	125800	1134399390	16710	16710	16710	16710	0
402	20240910	125700	1134399390	16710	16710	16710	16710	5
403	20240910	125600	1134315840	16710	16710	16710	16710	0
404	20240910	125500	1134315840	16710	16710	16710	16710	0
405	20240910	125400	1134315840	16710	16700	16710	16700	10
406	20240910	125300	1134148760	16710	16710	16710	16710	0
407	20240910	125200	1134148760	16710	16710	16710	16710	10
408	20240910	125100	1133981660	16710	16710	16710	16710	0
409	20240910	125000	1133981660	16710	16710	16710	16710	20
410	20240910	124900	1133647460	16710	16710	16710	16710	0
411	20240910	124800	1133647460	16710	16710	16710	16710	0
412	20240910	124700	1133647460	16710	16710	16710	16710	0
413	20240910	124600	1133647460	16710	16710	16710	16710	4
414	20240910	124500	1133580620	16710	16710	16710	16710	1
415	20240910	124400	1133563910	16700	16700	16700	16700	0
416	20240910	124300	1133563910	16700	16700	16700	16700	10
417	20240910	124200	1133396910	16700	16700	16700	16700	400
418	20240910	124100	1126716910	16700	16700	16700	16700	1
419	20240910	124000	1126700210	16700	16700	16700	16700	0
420	20240910	123900	1126700210	16700	16700	16700	16700	0
421	20240910	123800	1126700210	16700	16710	16710	16700	12
422	20240910	123700	1126499710	16710	16710	16710	16710	0
423	20240910	123600	1126499710	16710	16710	16710	16710	0
424	20240910	123500	1126499710	16710	16710	16710	16710	0
425	20240910	123400	1126499710	16710	16710	16710	16710	134
426	20240910	123300	1124260570	16720	16720	16720	16720	82
427	20240910	123200	1122889530	16720	16710	16720	16710	40
428	20240910	123100	1122220740	16710	16710	16710	16710	10
429	20240910	123000	1122053640	16710	16710	16710	16710	11
430	20240910	122900	1121869830	16710	16710	16710	16710	0
431	20240910	122800	1121869830	16710	16710	16710	16710	0
432	20240910	122700	1121869830	16710	16720	16720	16710	190
433	20240910	122600	1118693240	16710	16710	16710	16710	0
434	20240910	122500	1118693240	16710	16710	16710	16710	10
435	20240910	122400	1118526140	16710	16710	16710	16710	0
436	20240910	122300	1118526140	16710	16710	16710	16710	180
437	20240910	122200	1115518340	16710	16710	16710	16710	211
438	20240910	122100	1111992530	16710	16710	16710	16710	11
439	20240910	122000	1111808720	16710	16710	16710	16710	0
440	20240910	121900	1111808720	16710	16710	16710	16700	110
441	20240910	121800	1109970700	16710	16710	16710	16710	0
442	20240910	121700	1109970700	16710	16710	16710	16710	5
443	20240910	121600	1109887150	16710	16710	16710	16710	96
444	20240910	121500	1108282990	16710	16710	16710	16710	89
445	20240910	121400	1106795800	16700	16700	16700	16700	0
446	20240910	121300	1106795800	16700	16700	16700	16700	0
447	20240910	121200	1106795800	16700	16710	16710	16700	193
448	20240910	121100	1103572080	16710	16710	16710	16710	4
449	20240910	121000	1103505240	16710	16710	16710	16710	0
450	20240910	120900	1103505240	16710	16710	16710	16710	0
451	20240910	120800	1103505240	16710	16720	16720	16710	253
452	20240910	120700	1099276930	16720	16720	16720	16720	3
453	20240910	120600	1099226770	16710	16710	16710	16710	0
454	20240910	120500	1099226770	16710	16700	16710	16700	136
455	20240910	120400	1096954350	16700	16710	16710	16700	55
456	20240910	120300	1096035390	16700	16710	16710	16700	544
457	20240910	120200	1086949690	16710	16720	16720	16710	843
458	20240910	120100	1072862050	16730	16720	16730	16720	7
459	20240910	120000	1072744960	16720	16720	16720	16720	0
460	20240910	115900	1072744960	16720	16720	16720	16720	0
461	20240910	115800	1072744960	16720	16720	16720	16720	0
462	20240910	115700	1072744960	16720	16720	16720	16720	0
463	20240910	115600	1072744960	16720	16720	16720	16720	0
464	20240910	115500	1072744960	16720	16720	16720	16720	1
465	20240910	115400	1072728240	16720	16720	16720	16720	115
466	20240910	115300	1070805440	16720	16720	16720	16720	50
467	20240910	115200	1069969440	16730	16730	16730	16730	0
468	20240910	115100	1069969440	16730	16730	16730	16730	0
469	20240910	115000	1069969440	16730	16730	16730	16730	0
470	20240910	114900	1069969440	16730	16730	16730	16730	3
471	20240910	114800	1069919250	16730	16730	16730	16730	0
472	20240910	114700	1069919250	16730	16730	16730	16730	0
473	20240910	114600	1069919250	16730	16730	16730	16730	93
474	20240910	114500	1068363360	16750	16750	16750	16750	31
475	20240910	114400	1067844110	16750	16750	16750	16750	2
476	20240910	114300	1067810610	16750	16750	16750	16750	179
477	20240910	114200	1064812360	16750	16750	16750	16750	0
478	20240910	114100	1064812360	16750	16750	16750	16750	0
479	20240910	114000	1064812360	16750	16750	16750	16750	3
480	20240910	113900	1064762110	16750	16750	16750	16750	0
481	20240910	113800	1064762110	16750	16750	16750	16750	5
482	20240910	113700	1064678360	16750	16750	16750	16750	0
483	20240910	113600	1064678360	16750	16760	16760	16750	104
484	20240910	113500	1062936340	16750	16740	16750	16740	260
485	20240910	113400	1058583930	16720	16720	16720	16720	0
486	20240910	113300	1058583930	16720	16720	16720	16720	0
487	20240910	113200	1058583930	16720	16720	16720	16720	0
488	20240910	113100	1058583930	16720	16720	16720	16720	0
489	20240910	113000	1058583930	16720	16720	16720	16720	0
490	20240910	112900	1058583930	16720	16720	16720	16720	8
491	20240910	112800	1058450170	16720	16720	16740	16710	247
492	20240910	112700	1054321780	16720	16720	16720	16720	207
493	20240910	112600	1050860740	16740	16740	16740	16740	2
494	20240910	112500	1050827260	16740	16740	16740	16740	8
495	20240910	112400	1050693340	16720	16720	16720	16720	26
496	20240910	112300	1050258620	16720	16720	16720	16720	0
497	20240910	112200	1050258620	16720	16730	16730	16720	516
498	20240910	112100	1041629080	16730	16730	16730	16730	762
499	20240910	112000	1028880820	16740	16740	16740	16740	187
500	20240910	111900	1025750440	16740	16740	16740	16740	20
501	20240910	111800	1025415640	16740	16740	16740	16740	31
502	20240910	111700	1024896700	16730	16730	16730	16730	0
503	20240910	111600	1024896700	16730	16730	16730	16730	29
504	20240910	111500	1024411530	16760	16760	16760	16760	46
505	20240910	111400	1023640570	16730	16730	16740	16730	1029
506	20240910	111300	1006423610	16730	16730	16730	16730	0
507	20240910	111200	1006423610	16730	16750	16750	16730	64
508	20240910	111100	1005352600	16750	16780	16780	16750	155
509	20240910	111000	1002753470	16780	16780	16780	16780	0
510	20240910	110900	1002753470	16780	16780	16780	16780	0
511	20240910	110800	1002753470	16780	16780	16780	16780	0
512	20240910	110700	1002753470	16780	16780	16780	16780	4
513	20240910	110600	1002686350	16780	16740	16780	16730	350
514	20240910	110500	996827130	16740	16750	16750	16730	6251
515	20240910	110400	892134010	16750	16770	16770	16750	2082
516	20240910	110300	857235470	16780	16800	16800	16780	428
517	20240910	110200	850047140	16800	16800	16810	16800	165
518	20240910	110100	847274230	16800	16820	16820	16800	253
519	20240910	110000	843021270	16830	16860	16860	16830	128
520	20240910	105900	840866740	16860	16860	16860	16860	0
521	20240910	105800	840866740	16860	16860	16860	16860	0
522	20240910	105700	840866740	16860	16860	16860	16860	2
523	20240910	105600	840833020	16860	16860	16860	16860	80
524	20240910	105500	839484220	16860	16850	16860	16850	459
525	20240910	105400	831746060	16850	16850	16850	16850	2
526	20240910	105300	831712360	16860	16870	16870	16860	3
527	20240910	105200	831661760	16870	16850	16880	16850	45
528	20240910	105100	830903040	16850	16850	16850	16850	66
529	20240910	105000	829790940	16850	16850	16850	16850	30
530	20240910	104900	829285440	16860	16860	16860	16860	0
531	20240910	104800	829285440	16860	16880	16880	16860	43
532	20240910	104700	828560080	16880	16880	16880	16880	2
533	20240910	104600	828526320	16880	16870	16890	16870	11
534	20240910	104500	828340640	16890	16850	16900	16850	16
535	20240910	104400	828070780	16850	16850	16850	16850	53
536	20240910	104300	827177730	16860	16940	16940	16830	351
537	20240910	104200	821261600	16950	16950	16950	16950	7
538	20240910	104100	821142950	16950	16850	16960	16850	763
539	20240910	104000	808235370	16850	16840	16870	16840	93
540	20240910	103900	806669020	16840	16850	16850	16840	5
541	20240910	103800	806584810	16860	16850	16860	16850	108
542	20240910	103700	804764990	16840	16840	16850	16830	4
543	20240910	103600	804697630	16850	16830	16850	16830	110
544	20240910	103500	802846310	16800	16840	16840	16800	402
545	20240910	103400	796085070	16840	16850	16850	16840	463
546	20240910	103300	788284530	16860	16860	16860	16860	0
547	20240910	103200	788284530	16860	16860	16860	16860	6
548	20240910	103100	788183370	16860	16870	16880	16860	185
549	20240910	103000	785063320	16870	16900	16900	16870	278
550	20240910	102900	780366930	16910	16910	16910	16910	484
551	20240910	102800	772182490	16910	16900	16910	16900	100
552	20240910	102700	770492480	16910	16950	16950	16900	103
553	20240910	102600	768750110	16960	16910	16980	16910	1466
554	20240910	102500	743912060	16910	16910	16910	16910	22
555	20240910	102400	743540040	16910	16910	16910	16910	56
556	20240910	102300	742593080	16910	16910	16910	16910	207
557	20240910	102200	739092710	16920	16860	16930	16860	1754
558	20240910	102100	709470940	16860	16870	16880	16860	6
559	20240910	102000	709369730	16870	16850	16870	16850	837
560	20240910	101900	695250940	16850	16830	16850	16830	318
561	20240910	101800	689892840	16830	16830	16830	16830	0
562	20240910	101700	689892840	16830	16820	16840	16820	130
563	20240910	101600	687705160	16820	16820	16840	16790	307
564	20240910	101500	682541460	16830	16830	16830	16830	60
565	20240910	101400	681531660	16840	16830	16840	16810	370
566	20240910	101300	675310930	16840	16830	16840	16830	82
567	20240910	101200	673930510	16840	16840	16840	16840	0
568	20240910	101100	673930510	16840	16850	16850	16840	111
569	20240910	101000	672060820	16850	16850	16850	16850	0
570	20240910	100900	672060820	16850	16790	16850	16790	2704
571	20240910	100800	626623870	16790	16790	16790	16790	0
572	20240910	100700	626623870	16790	16790	16790	16790	27
573	20240910	100600	626170540	16790	16790	16790	16790	213
574	20240910	100500	622594270	16810	16800	16810	16790	22
575	20240910	100400	622224670	16760	16780	16780	16750	4292
576	20240910	100300	550321740	16770	16780	16790	16770	715
577	20240910	100200	538324650	16800	16810	16810	16800	26
578	20240910	100100	537887830	16800	16830	16830	16800	105
579	20240910	100000	536121640	16840	16830	16840	16830	466
580	20240910	095900	528274390	16830	16810	16830	16810	111
581	20240910	095800	526407090	16840	16830	16840	16830	401
582	20240910	095700	519654550	16800	16760	16820	16760	609
583	20240910	095600	509420080	16740	16760	16760	16740	1510
584	20240910	095500	484138880	16770	16770	16820	16770	922
585	20240910	095400	468653060	16750	16750	16750	16750	0
586	20240910	095300	468653060	16750	16770	16800	16750	633
587	20240910	095200	458044020	16750	16810	16810	16750	812
588	20240910	095100	444434820	16820	16800	16820	16800	165
589	20240910	095000	441662750	16800	16790	16810	16790	554
590	20240910	094900	432355640	16800	16820	16830	16800	74
591	20240910	094800	431112120	16830	16820	16830	16810	131
592	20240910	094700	428909280	16840	16810	16840	16810	201
593	20240910	094600	425528460	16830	16830	16840	16830	3
594	20240910	094500	425477960	16840	16830	16840	16830	82
595	20240910	094400	424097200	16810	16800	16820	16790	165
596	20240910	094300	421324000	16790	16790	16790	16790	10
597	20240910	094200	421156100	16790	16810	16810	16790	83
598	20240910	094100	419761070	16810	16770	16810	16770	34
599	20240910	094000	419189570	16790	16750	16790	16750	70
600	20240910	093900	418016460	16750	16740	16810	16740	994
601	20240910	093800	401323440	16740	16780	16780	16740	346
602	20240910	093700	395531340	16730	16740	16740	16730	33
603	20240910	093600	394979190	16730	16720	16780	16720	653
604	20240910	093500	384057500	16730	16730	16740	16730	147
605	20240910	093400	381597450	16730	16770	16770	16730	28
606	20240910	093300	381128970	16730	16730	16740	16730	70
607	20240910	093200	379957190	16740	16750	16750	16740	19
608	20240910	093100	379639120	16740	16780	16780	16740	2
609	20240910	093000	379605600	16730	16810	16810	16700	1628
610	20240910	092900	352304540	16820	16840	16860	16820	1188
611	20240910	092800	332280740	16840	16850	16850	16840	53
612	20240910	092700	331387970	16850	16850	16860	16850	246
613	20240910	092600	327242860	16850	16820	16860	16810	1108
614	20240910	092500	308606570	16830	16830	16880	16820	741
615	20240910	092400	296122720	16820	16820	16820	16820	260
616	20240910	092300	291749520	16810	16810	16820	16810	285
617	20240910	092200	286957790	16810	16780	16810	16780	381
618	20240910	092100	280563430	16770	16770	16770	16770	1
619	20240910	092000	280546660	16750	16680	16750	16680	1044
620	20240910	091900	263060440	16700	16700	16700	16700	40
621	20240910	091800	262392440	16700	16730	16740	16690	661
622	20240910	091700	251333380	16720	16730	16730	16700	416
623	20240910	091600	244383240	16740	16730	16740	16730	11
624	20240910	091500	244199110	16740	16720	16740	16670	1181
625	20240910	091400	224469640	16720	16680	16730	16680	228
626	20240910	091300	220659540	16680	16750	16750	16660	502
627	20240910	091200	212277010	16740	16740	16740	16740	1
628	20240910	091100	212260270	16760	16730	16790	16710	351
629	20240910	091000	206386680	16710	16680	16720	16660	85
630	20240910	090900	204966140	16700	16660	16710	16660	815
631	20240910	090800	191380060	16640	16650	16670	16640	733
632	20240910	090700	179175460	16650	16690	16690	16650	83
633	20240910	090600	177790590	16640	16770	16770	16640	1873
634	20240910	090500	146460530	16820	16840	16840	16760	193
635	20240910	090400	143213600	16840	16840	16840	16840	100
636	20240910	090300	141529600	16840	16810	16840	16750	701
637	20240910	090200	129739750	16750	16730	16800	16650	761
638	20240910	090100	116994760	16640	16650	16770	16630	2929
639	20240910	090000	68003900	16670	16610	16750	16610	4075