KissMeData/000850/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	183200	21180028550	36400	36400	36400	36400	28
3	20240924	183100	21180028550	36400	36400	36400	36400	0
4	20240924	183000	21180028550	36400	36400	36400	36400	0
5	20240924	182900	21180028550	36400	36400	36400	36400	0
6	20240924	182800	21180028550	36400	36400	36400	36400	0
7	20240924	182700	21180028550	36400	36400	36400	36400	0
8	20240924	182600	21180028550	36400	36400	36400	36400	0
9	20240924	182500	21180028550	36400	36400	36400	36400	0
10	20240924	182400	21180028550	36400	36400	36400	36400	0
11	20240924	182300	21180028550	36400	36400	36400	36400	0
12	20240924	182200	21180028550	36400	36400	36400	36400	0
13	20240924	182100	21180028550	36400	36400	36400	36400	0
14	20240924	182000	21180028550	36400	36400	36400	36400	0
15	20240924	181900	21180028550	36400	36400	36400	36400	0
16	20240924	181800	21180028550	36400	36400	36400	36400	0
17	20240924	181700	21180028550	36400	36400	36400	36400	0
18	20240924	181600	21180028550	36400	36400	36400	36400	0
19	20240924	181500	21180028550	36400	36400	36400	36400	0
20	20240924	181400	21180028550	36400	36400	36400	36400	0
21	20240924	181300	21180028550	36400	36400	36400	36400	0
22	20240924	181200	21180028550	36400	36400	36400	36400	0
23	20240924	181100	21180028550	36400	36400	36400	36400	0
24	20240924	181000	21180028550	36400	36400	36400	36400	0
25	20240924	180900	21180028550	36400	36400	36400	36400	0
26	20240924	180800	21180028550	36400	36400	36400	36400	0
27	20240924	180700	21180028550	36400	36400	36400	36400	0
28	20240924	180600	21180028550	36400	36400	36400	36400	0
29	20240924	180500	21180028550	36400	36400	36400	36400	0
30	20240924	180400	21180028550	36400	36400	36400	36400	0
31	20240924	180300	21180028550	36400	36400	36400	36400	0
32	20240924	180200	21180028550	36400	36400	36400	36400	28
33	20240924	180100	21180028550	36400	36400	36400	36400	0
34	20240924	180000	21180028550	36400	36400	36400	36400	0
35	20240924	175900	21180028550	36400	36400	36400	36400	0
36	20240924	175800	21180028550	36400	36400	36400	36400	0
37	20240924	175700	21180028550	36400	36400	36400	36400	0
38	20240924	175600	21180028550	36400	36400	36400	36400	0
39	20240924	175500	21180028550	36400	36400	36400	36400	0
40	20240924	175400	21180028550	36400	36400	36400	36400	0
41	20240924	175300	21180028550	36400	36400	36400	36400	0
42	20240924	175200	21180028550	36400	36400	36400	36400	0
43	20240924	175100	21180028550	36400	36400	36400	36400	0
44	20240924	175000	21180028550	36400	36400	36400	36400	0
45	20240924	174900	21180028550	36400	36400	36400	36400	0
46	20240924	174800	21180028550	36400	36400	36400	36400	0
47	20240924	174700	21180028550	36400	36400	36400	36400	0
48	20240924	174600	21180028550	36400	36400	36400	36400	0
49	20240924	174500	21180028550	36400	36400	36400	36400	0
50	20240924	174400	21180028550	36400	36400	36400	36400	0
51	20240924	174300	21180028550	36400	36400	36400	36400	0
52	20240924	174200	21180028550	36400	36400	36400	36400	0
53	20240924	174100	21180028550	36400	36400	36400	36400	0
54	20240924	174000	21180028550	36400	36400	36400	36400	0
55	20240924	173900	21180028550	36400	36400	36400	36400	0
56	20240924	173800	21180028550	36400	36400	36400	36400	0
57	20240924	173700	21180028550	36400	36400	36400	36400	0
58	20240924	173600	21180028550	36400	36400	36400	36400	0
59	20240924	173500	21180028550	36400	36400	36400	36400	0
60	20240924	173400	21180028550	36400	36400	36400	36400	0
61	20240924	173300	21180028550	36400	36400	36400	36400	0
62	20240924	173200	21180028550	36400	36400	36400	36400	28
63	20240924	173100	21180028550	36400	36400	36400	36400	0
64	20240924	173000	21180028550	36400	36400	36400	36400	0
65	20240924	172900	21180028550	36400	36400	36400	36400	0
66	20240924	172800	21180028550	36400	36400	36400	36400	0
67	20240924	172700	21180028550	36400	36400	36400	36400	0
68	20240924	172600	21180028550	36400	36400	36400	36400	0
69	20240924	172500	21180028550	36400	36400	36400	36400	0
70	20240924	172400	21180028550	36400	36400	36400	36400	0
71	20240924	172300	21180028550	36400	36400	36400	36400	0
72	20240924	172200	21180028550	36400	36400	36400	36400	0
73	20240924	172100	21180028550	36400	36400	36400	36400	0
74	20240924	172000	21180028550	36400	36400	36400	36400	0
75	20240924	171900	21180028550	36400	36400	36400	36400	0
76	20240924	171800	21180028550	36400	36400	36400	36400	0
77	20240924	171700	21180028550	36400	36400	36400	36400	0
78	20240924	171600	21180028550	36400	36400	36400	36400	0
79	20240924	171500	21180028550	36400	36400	36400	36400	0
80	20240924	171400	21180028550	36400	36400	36400	36400	0
81	20240924	171300	21180028550	36400	36400	36400	36400	0
82	20240924	171200	21180028550	36400	36400	36400	36400	0
83	20240924	171100	21180028550	36400	36400	36400	36400	0
84	20240924	171000	21180028550	36400	36400	36400	36400	0
85	20240924	170900	21180028550	36400	36400	36400	36400	0
86	20240924	170800	21180028550	36400	36400	36400	36400	0
87	20240924	170700	21180028550	36400	36400	36400	36400	0
88	20240924	170600	21180028550	36400	36400	36400	36400	0
89	20240924	170500	21180028550	36400	36400	36400	36400	0
90	20240924	170400	21180028550	36400	36400	36400	36400	0
91	20240924	170300	21180028550	36400	36400	36400	36400	0
92	20240924	170200	21180028550	36400	36400	36400	36400	28
93	20240924	170100	21180028550	36400	36400	36400	36400	0
94	20240924	170000	21180028550	36400	36400	36400	36400	0
95	20240924	165900	21180028550	36400	36400	36400	36400	0
96	20240924	165800	21180028550	36400	36400	36400	36400	0
97	20240924	165700	21180028550	36400	36400	36400	36400	0
98	20240924	165600	21180028550	36400	36400	36400	36400	0
99	20240924	165500	21180028550	36400	36400	36400	36400	0
100	20240924	165400	21180028550	36400	36400	36400	36400	0
101	20240924	165300	21180028550	36400	36400	36400	36400	0
102	20240924	165200	21180028550	36400	36400	36400	36400	0
103	20240924	165100	21180028550	36400	36400	36400	36400	0
104	20240924	165000	21180028550	36400	36400	36400	36400	0
105	20240924	164900	21180028550	36400	36400	36400	36400	0
106	20240924	164800	21180028550	36400	36400	36400	36400	0
107	20240924	164700	21180028550	36400	36400	36400	36400	0
108	20240924	164600	21180028550	36400	36400	36400	36400	0
109	20240924	164500	21180028550	36400	36400	36400	36400	0
110	20240924	164400	21180028550	36400	36400	36400	36400	0
111	20240924	164300	21180028550	36400	36400	36400	36400	0
112	20240924	164200	21180028550	36400	36400	36400	36400	0
113	20240924	164100	21180028550	36400	36400	36400	36400	0
114	20240924	164000	21180028550	36400	36400	36400	36400	0
115	20240924	163900	21180028550	36400	36400	36400	36400	0
116	20240924	163800	21180028550	36400	36400	36400	36400	0
117	20240924	163700	21180028550	36400	36400	36400	36400	0
118	20240924	163600	21180028550	36400	36400	36400	36400	0
119	20240924	163500	21180028550	36400	36400	36400	36400	0
120	20240924	163400	21180028550	36400	36400	36400	36400	0
121	20240924	163300	21180028550	36400	36400	36400	36400	0
122	20240924	163200	21180028550	36400	36400	36400	36400	28
123	20240924	163100	21180028550	36400	36400	36400	36400	0
124	20240924	163000	21180028550	36400	36400	36400	36400	0
125	20240924	162900	21180028550	36400	36400	36400	36400	0
126	20240924	162800	21180028550	36400	36400	36400	36400	0
127	20240924	162700	21180028550	36400	36400	36400	36400	0
128	20240924	162600	21180028550	36400	36400	36400	36400	0
129	20240924	162500	21180028550	36400	36400	36400	36400	0
130	20240924	162400	21180028550	36400	36400	36400	36400	0
131	20240924	162300	21180028550	36400	36400	36400	36400	0
132	20240924	162200	21180028550	36400	36400	36400	36400	0
133	20240924	162100	21180028550	36400	36400	36400	36400	0
134	20240924	162000	21180028550	36400	36400	36400	36400	0
135	20240924	161900	21180028550	36400	36400	36400	36400	0
136	20240924	161800	21180028550	36400	36400	36400	36400	0
137	20240924	161700	21180028550	36400	36400	36400	36400	0
138	20240924	161600	21180028550	36400	36400	36400	36400	0
139	20240924	161500	21180028550	36400	36400	36400	36400	0
140	20240924	161400	21180028550	36400	36400	36400	36400	0
141	20240924	161300	21180028550	36400	36400	36400	36400	0
142	20240924	161200	21180028550	36400	36400	36400	36400	0
143	20240924	161100	21180028550	36400	36400	36400	36400	0
144	20240924	161000	21180028550	36400	36400	36400	36400	0
145	20240924	160900	21180028550	36400	36400	36400	36400	0
146	20240924	160800	21180028550	36400	36400	36400	36400	0
147	20240924	160700	21180028550	36400	36400	36400	36400	0
148	20240924	160600	21180028550	36400	36400	36400	36400	0
149	20240924	160500	21180028550	36400	36400	36400	36400	0
150	20240924	160400	21180028550	36400	36400	36400	36400	0
151	20240924	160300	21180028550	36400	36400	36400	36400	0
152	20240924	160200	21180028550	36400	36400	36400	36400	28
153	20240924	160100	21180028550	36400	36400	36400	36400	0
154	20240924	160000	21180028550	36400	36400	36400	36400	0
155	20240924	155900	21180028550	36400	36400	36400	36400	0
156	20240924	155800	21180028550	36400	36400	36400	36400	0
157	20240924	155700	21180028550	36400	36400	36400	36400	0
158	20240924	155600	21180028550	36400	36400	36400	36400	0
159	20240924	155500	21180028550	36400	36400	36400	36400	0
160	20240924	155400	21180028550	36400	36400	36400	36400	0
161	20240924	155300	21180028550	36400	36400	36400	36400	0
162	20240924	155200	21180028550	36400	36400	36400	36400	0
163	20240924	155100	21180028550	36400	36400	36400	36400	0
164	20240924	155000	21180028550	36400	36400	36400	36400	0
165	20240924	154900	21180028550	36400	36400	36400	36400	0
166	20240924	154800	21180028550	36400	36400	36400	36400	0
167	20240924	154700	21180028550	36400	36400	36400	36400	0
168	20240924	154600	21180028550	36400	36400	36400	36400	0
169	20240924	154500	21180028550	36400	36400	36400	36400	0
170	20240924	154400	21180028550	36400	36400	36400	36400	0
171	20240924	154300	21180028550	36400	36400	36400	36400	0
172	20240924	154200	21180028550	36400	36400	36400	36400	0
173	20240924	154100	21180028550	36400	36400	36400	36400	0
174	20240924	154000	21180028550	36400	36400	36400	36400	0
175	20240924	153900	21180028550	36400	36400	36400	36400	0
176	20240924	153800	21180028550	36400	36400	36400	36400	0
177	20240924	153700	21180028550	36400	36400	36400	36400	0
178	20240924	153600	21180028550	36400	36400	36400	36400	0
179	20240924	153500	21180028550	36400	36400	36400	36400	0
180	20240924	153400	21180028550	36400	36400	36400	36400	0
181	20240924	153300	21180028550	36400	36400	36400	36400	0
182	20240924	153200	21180028550	36400	36400	36400	36400	28
183	20240924	153100	21180028550	36400	36400	36400	36400	0
184	20240924	153000	21180028550	36400	36400	36400	36400	28
185	20240924	152900	21179009350	36400	36400	36400	36400	0
186	20240924	152800	21179009350	36400	36400	36400	36400	0
187	20240924	152700	21179009350	36400	36400	36400	36400	0
188	20240924	152600	21179009350	36400	36400	36400	36400	0
189	20240924	152500	21179009350	36400	36400	36400	36400	0
190	20240924	152400	21179009350	36400	36400	36400	36400	0
191	20240924	152300	21179009350	36400	36400	36400	36400	0
192	20240924	152200	21179009350	36400	36400	36400	36400	0
193	20240924	152100	21179009350	36400	36400	36400	36400	0
194	20240924	152000	21179009350	36400	36400	36400	36400	0
195	20240924	151900	21179009350	36400	36400	36400	36400	8
196	20240924	151800	21178718150	36400	36400	36400	36400	13
197	20240924	151700	21178244950	36400	36400	36400	36400	36
198	20240924	151600	21176934550	36400	36400	36400	36400	49
199	20240924	151500	21175150950	36400	36400	36400	36400	151
200	20240924	151400	21169654550	36400	36400	36400	36400	34
201	20240924	151300	21168416950	36400	36400	36400	36400	524
202	20240924	151200	21149343350	36400	36400	36400	36400	480
203	20240924	151100	21131871350	36400	36400	36400	36400	18
204	20240924	151000	21131216150	36400	36400	36400	36400	307
205	20240924	150900	21120041350	36400	36400	36400	36400	3
206	20240924	150800	21119932150	36400	36400	36400	36400	1
207	20240924	150700	21119895750	36400	36400	36400	36400	125
208	20240924	150600	21115345750	36400	36400	36400	36400	0
209	20240924	150500	21115345750	36400	36400	36400	36400	1
210	20240924	150400	21115309350	36400	36400	36400	36400	0
211	20240924	150300	21115309350	36400	36400	36400	36400	56
212	20240924	150200	21113270950	36400	36400	36400	36400	0
213	20240924	150100	21113270950	36400	36400	36400	36400	39
214	20240924	150000	21111851350	36400	36400	36400	36400	7
215	20240924	145900	21111596550	36400	36400	36400	36400	200
216	20240924	145800	21104316550	36400	36400	36400	36400	210
217	20240924	145700	21096672550	36400	36400	36400	36400	1
218	20240924	145600	21096636150	36400	36400	36400	36400	24
219	20240924	145500	21095762550	36400	36400	36400	36400	0
220	20240924	145400	21095762550	36400	36400	36400	36400	52
221	20240924	145300	21093869750	36400	36400	36400	36400	5
222	20240924	145200	21093687750	36400	36400	36400	36400	16
223	20240924	145100	21093105350	36400	36400	36400	36400	0
224	20240924	145000	21093105350	36400	36400	36400	36400	0
225	20240924	144900	21093105350	36400	36400	36400	36400	0
226	20240924	144800	21093105350	36400	36400	36400	36400	0
227	20240924	144700	21093105350	36400	36400	36400	36400	0
228	20240924	144600	21093105350	36400	36400	36400	36400	8
229	20240924	144500	21092814150	36400	36400	36400	36400	5
230	20240924	144400	21092632150	36400	36400	36400	36400	0
231	20240924	144300	21092632150	36400	36400	36400	36400	33
232	20240924	144200	21091430950	36400	36400	36400	36400	2
233	20240924	144100	21091358150	36400	36400	36400	36400	5
234	20240924	144000	21091176150	36400	36400	36400	36400	0
235	20240924	143900	21091176150	36400	36400	36400	36400	20
236	20240924	143800	21090448150	36400	36400	36400	36400	0
237	20240924	143700	21090448150	36400	36400	36400	36400	0
238	20240924	143600	21090448150	36400	36400	36400	36400	19
239	20240924	143500	21089756550	36400	36400	36400	36400	0
240	20240924	143400	21089756550	36400	36400	36400	36400	0
241	20240924	143300	21089756550	36400	36400	36400	36400	0
242	20240924	143200	21089756550	36400	36400	36400	36400	0
243	20240924	143100	21089756550	36400	36400	36400	36400	8
244	20240924	143000	21089465350	36400	36400	36400	36400	0
245	20240924	142900	21089465350	36400	36400	36400	36400	26
246	20240924	142800	21088518950	36400	36400	36400	36400	10
247	20240924	142700	21088154950	36400	36400	36400	36400	0
248	20240924	142600	21088154950	36400	36400	36400	36400	0
249	20240924	142500	21088154950	36400	36400	36400	36400	60
250	20240924	142400	21085970950	36400	36400	36400	36400	0
251	20240924	142300	21085970950	36400	36400	36400	36400	81
252	20240924	142200	21083022550	36400	36400	36400	36400	6
253	20240924	142100	21082804150	36400	36400	36400	36400	0
254	20240924	142000	21082804150	36400	36400	36400	36400	1
255	20240924	141900	21082767750	36400	36400	36400	36400	1
256	20240924	141800	21082731350	36400	36400	36400	36400	60
257	20240924	141700	21080547350	36400	36400	36400	36400	10
258	20240924	141600	21080183350	36400	36400	36400	36400	8
259	20240924	141500	21079892150	36400	36400	36400	36400	0
260	20240924	141400	21079892150	36400	36400	36400	36400	1
261	20240924	141300	21079855750	36400	36400	36400	36400	0
262	20240924	141200	21079855750	36400	36400	36400	36400	0
263	20240924	141100	21079855750	36400	36400	36400	36400	0
264	20240924	141000	21079855750	36400	36400	36400	36400	0
265	20240924	140900	21079855750	36400	36400	36400	36400	2
266	20240924	140800	21079782950	36400	36400	36400	36400	0
267	20240924	140700	21079782950	36400	36400	36400	36400	0
268	20240924	140600	21079782950	36400	36400	36400	36400	0
269	20240924	140500	21079782950	36400	36400	36400	36400	55
270	20240924	140400	21077780950	36400	36400	36400	36400	0
271	20240924	140300	21077780950	36400	36400	36400	36400	6
272	20240924	140200	21077562550	36400	36400	36400	36400	110
273	20240924	140100	21073558550	36400	36400	36400	36400	0
274	20240924	140000	21073558550	36400	36400	36400	36400	1201
275	20240924	135900	21029842150	36400	36400	36400	36400	34
276	20240924	135800	21028604550	36400	36400	36400	36400	38
277	20240924	135700	21027221350	36400	36400	36400	36400	0
278	20240924	135600	21027221350	36400	36400	36400	36400	2
279	20240924	135500	21027148550	36400	36400	36400	36400	0
280	20240924	135400	21027148550	36400	36400	36400	36400	25
281	20240924	135300	21026238550	36400	36400	36400	36400	0
282	20240924	135200	21026238550	36400	36400	36400	36400	410
283	20240924	135100	21011314550	36400	36400	36400	36400	2753
284	20240924	135000	20911105350	36400	36400	36400	36400	0
285	20240924	134900	20911105350	36400	36400	36400	36400	0
286	20240924	134800	20911105350	36400	36400	36400	36400	0
287	20240924	134700	20911105350	36400	36400	36400	36400	0
288	20240924	134600	20911105350	36400	36400	36400	36400	0
289	20240924	134500	20911105350	36400	36400	36400	36400	643
290	20240924	134400	20887700150	36400	36400	36400	36400	6
291	20240924	134300	20887481750	36400	36400	36400	36400	0
292	20240924	134200	20887481750	36400	36400	36400	36400	20
293	20240924	134100	20886753750	36400	36400	36400	36400	0
294	20240924	134000	20886753750	36400	36400	36400	36400	112
295	20240924	133900	20882676950	36400	36400	36400	36400	1
296	20240924	133800	20882640550	36400	36400	36400	36400	68
297	20240924	133700	20880165350	36400	36400	36400	36400	0
298	20240924	133600	20880165350	36400	36400	36400	36400	3
299	20240924	133500	20880056150	36400	36400	36400	36400	0
300	20240924	133400	20880056150	36400	36400	36400	36400	2
301	20240924	133300	20879983350	36400	36400	36400	36400	0
302	20240924	133200	20879983350	36400	36400	36400	36400	40
303	20240924	133100	20878527350	36400	36400	36400	36400	6
304	20240924	133000	20878308950	36400	36400	36400	36400	40
305	20240924	132900	20876852950	36400	36400	36400	36400	10
306	20240924	132800	20876488950	36400	36400	36400	36400	0
307	20240924	132700	20876488950	36400	36400	36400	36400	2
308	20240924	132600	20876416150	36400	36400	36400	36400	0
309	20240924	132500	20876416150	36400	36400	36400	36400	95
310	20240924	132400	20872958150	36400	36400	36400	36400	0
311	20240924	132300	20872958150	36400	36400	36400	36400	0
312	20240924	132200	20872958150	36400	36400	36400	36400	27
313	20240924	132100	20871975350	36400	36400	36400	36400	12
314	20240924	132000	20871538550	36400	36400	36400	36400	0
315	20240924	131900	20871538550	36400	36400	36400	36400	0
316	20240924	131800	20871538550	36400	36400	36400	36400	0
317	20240924	131700	20871538550	36400	36400	36400	36400	0
318	20240924	131600	20871538550	36400	36400	36400	36400	0
319	20240924	131500	20871538550	36400	36400	36400	36400	52
320	20240924	131400	20869645750	36400	36400	36400	36400	37
321	20240924	131300	20868298950	36400	36400	36400	36400	2
322	20240924	131200	20868226150	36400	36400	36400	36400	165
323	20240924	131100	20862220150	36400	36400	36400	36400	1
324	20240924	131000	20862183750	36400	36400	36400	36400	0
325	20240924	130900	20862183750	36400	36400	36400	36400	15
326	20240924	130800	20861637750	36400	36400	36400	36400	6
327	20240924	130700	20861419350	36400	36400	36400	36400	2
328	20240924	130600	20861346550	36400	36400	36400	36400	11
329	20240924	130500	20860946150	36400	36400	36400	36400	0
330	20240924	130400	20860946150	36400	36400	36400	36400	62
331	20240924	130300	20858689350	36400	36400	36400	36400	0
332	20240924	130200	20858689350	36400	36400	36400	36400	106
333	20240924	130100	20854830950	36400	36400	36400	36400	3
334	20240924	130000	20854721750	36400	36400	36400	36400	91
335	20240924	125900	20851409350	36400	36400	36400	36400	11
336	20240924	125800	20851008950	36400	36400	36400	36400	1
337	20240924	125700	20850972550	36400	36400	36400	36400	117
338	20240924	125600	20846713750	36400	36400	36400	36400	250
339	20240924	125500	20837613750	36400	36400	36400	36400	6
340	20240924	125400	20837395350	36400	36400	36400	36400	1
341	20240924	125300	20837358950	36400	36400	36400	36400	6
342	20240924	125200	20837140550	36400	36400	36400	36400	525
343	20240924	125100	20818030550	36400	36400	36400	36400	201
344	20240924	125000	20810714150	36400	36400	36400	36400	18
345	20240924	124900	20810058950	36400	36400	36400	36400	132
346	20240924	124800	20805254150	36400	36400	36400	36400	8
347	20240924	124700	20804962950	36400	36400	36400	36400	15
348	20240924	124600	20804416950	36400	36400	36400	36400	12
349	20240924	124500	20803980150	36400	36400	36400	36400	0
350	20240924	124400	20803980150	36400	36400	36400	36400	0
351	20240924	124300	20803980150	36400	36400	36400	36400	3
352	20240924	124200	20803870950	36400	36400	36400	36400	0
353	20240924	124100	20803870950	36400	36400	36400	36400	0
354	20240924	124000	20803870950	36400	36400	36400	36400	93
355	20240924	123900	20800485750	36400	36400	36400	36400	0
356	20240924	123800	20800485750	36400	36400	36400	36400	0
357	20240924	123700	20800485750	36400	36400	36400	36400	1
358	20240924	123600	20800449350	36400	36400	36400	36400	5
359	20240924	123500	20800267350	36400	36400	36400	36400	10
360	20240924	123400	20799903350	36400	36400	36400	36400	6
361	20240924	123300	20799684950	36400	36400	36400	36400	8
362	20240924	123200	20799393750	36400	36400	36400	36400	16
363	20240924	123100	20798811350	36400	36400	36400	36400	6
364	20240924	123000	20798592950	36400	36400	36400	36400	9
365	20240924	122900	20798265350	36400	36400	36400	36400	16
366	20240924	122800	20797682950	36400	36400	36400	36400	9
367	20240924	122700	20797355350	36400	36400	36400	36400	8
368	20240924	122600	20797064150	36400	36400	36400	36400	3
369	20240924	122500	20796954950	36400	36400	36400	36400	188
370	20240924	122400	20790111750	36400	36400	36400	36400	0
371	20240924	122300	20790111750	36400	36400	36400	36400	13
372	20240924	122200	20789638550	36400	36400	36400	36400	1
373	20240924	122100	20789602150	36400	36400	36400	36400	2
374	20240924	122000	20789529350	36400	36400	36400	36400	7
375	20240924	121900	20789274550	36400	36400	36400	36400	30
376	20240924	121800	20788182550	36400	36400	36400	36400	25
377	20240924	121700	20787272550	36400	36400	36400	36400	37
378	20240924	121600	20785925750	36400	36400	36400	36400	2
379	20240924	121500	20785852950	36400	36400	36400	36400	536
380	20240924	121400	20766342550	36400	36400	36400	36400	18
381	20240924	121300	20765687350	36400	36400	36400	36400	130
382	20240924	121200	20760955350	36400	36400	36400	36400	13
383	20240924	121100	20760482150	36400	36400	36400	36400	0
384	20240924	121000	20760482150	36400	36400	36400	36400	41
385	20240924	120900	20758989750	36400	36400	36400	36400	38
386	20240924	120800	20757606550	36400	36400	36400	36400	93
387	20240924	120700	20754221350	36400	36400	36400	36400	4
388	20240924	120600	20754075750	36400	36400	36400	36400	0
389	20240924	120500	20754075750	36400	36400	36400	36400	502
390	20240924	120400	20735802950	36400	36400	36400	36400	50
391	20240924	120300	20733982950	36400	36400	36400	36400	1
392	20240924	120200	20733946550	36400	36400	36400	36400	0
393	20240924	120100	20733946550	36400	36400	36400	36400	2
394	20240924	120000	20733873750	36400	36400	36400	36400	227
395	20240924	115900	20725610950	36400	36400	36400	36400	1
396	20240924	115800	20725574550	36400	36400	36400	36400	0
397	20240924	115700	20725574550	36400	36400	36400	36400	20
398	20240924	115600	20724846550	36400	36400	36400	36400	72
399	20240924	115500	20722225750	36400	36400	36400	36400	9
400	20240924	115400	20721898150	36400	36400	36400	36400	0
401	20240924	115300	20721898150	36400	36400	36400	36400	3
402	20240924	115200	20721788950	36400	36400	36400	36400	87
403	20240924	115100	20718622150	36400	36400	36400	36400	1
404	20240924	115000	20718585750	36400	36400	36400	36400	520
405	20240924	114900	20699657750	36400	36400	36400	36400	9
406	20240924	114800	20699330150	36400	36400	36400	36400	332
407	20240924	114700	20687245350	36400	36400	36400	36400	46
408	20240924	114600	20685570950	36400	36400	36400	36400	8
409	20240924	114500	20685279750	36400	36400	36400	36400	1
410	20240924	114400	20685243350	36400	36400	36400	36400	20
411	20240924	114300	20684515350	36400	36400	36400	36400	35
412	20240924	114200	20683241350	36400	36400	36400	36400	231
413	20240924	114100	20674832950	36400	36400	36400	36400	110
414	20240924	114000	20670828950	36400	36400	36400	36400	0
415	20240924	113900	20670828950	36400	36400	36400	36400	295
416	20240924	113800	20660090950	36400	36400	36400	36400	12
417	20240924	113700	20659654150	36400	36400	36400	36400	262
418	20240924	113600	20650117350	36400	36400	36400	36400	102
419	20240924	113500	20646404550	36400	36400	36400	36400	183
420	20240924	113400	20639743350	36400	36400	36400	36400	0
421	20240924	113300	20639743350	36400	36400	36400	36400	424
422	20240924	113200	20624309750	36400	36400	36400	36400	150
423	20240924	113100	20618849750	36400	36400	36400	36400	27
424	20240924	113000	20617866950	36400	36400	36400	36400	342
425	20240924	112900	20605418150	36400	36400	36400	36400	261
426	20240924	112800	20595917750	36400	36400	36400	36400	768
427	20240924	112700	20567962550	36400	36400	36400	36400	541
428	20240924	112600	20548270150	36400	36400	36400	36300	12835
429	20240924	112500	20081149600	36300	35750	36400	35650	13406
430	20240924	112400	19596679750	35650	36400	36400	35550	43491
431	20240924	112300	18016755300	36400	36400	36400	36400	44161
432	20240924	112200	16409294900	36400	36400	36400	36400	2123
433	20240924	112100	16332017700	36400	36400	36400	36400	6
434	20240924	112000	16331799300	36400	36400	36400	36400	0
435	20240924	111900	16331799300	36400	36400	36400	36400	18
436	20240924	111800	16331144100	36400	36400	36400	36400	21
437	20240924	111700	16330379700	36400	36400	36400	36400	0
438	20240924	111600	16330379700	36400	36400	36400	36400	0
439	20240924	111500	16330379700	36400	36400	36400	36400	0
440	20240924	111400	16330379700	36400	36400	36400	36400	0
441	20240924	111300	16330379700	36400	36400	36400	36400	10
442	20240924	111200	16330015700	36400	36400	36400	36400	0
443	20240924	111100	16330015700	36400	36400	36400	36400	101
444	20240924	111000	16326339300	36400	36400	36400	36400	0
445	20240924	110900	16326339300	36400	36400	36400	36400	102
446	20240924	110800	16322626500	36400	36400	36400	36400	3
447	20240924	110700	16322517300	36400	36400	36400	36400	0
448	20240924	110600	16322517300	36400	36400	36400	36400	0
449	20240924	110500	16322517300	36400	36400	36400	36400	12
450	20240924	110400	16322080500	36400	36400	36400	36400	11
451	20240924	110300	16321680100	36400	36400	36400	36400	49
452	20240924	110200	16319896500	36400	36400	36400	36400	10
453	20240924	110100	16319532500	36400	36400	36400	36400	2
454	20240924	110000	16319459700	36400	36400	36400	36400	4
455	20240924	105900	16319314100	36400	36400	36400	36400	0
456	20240924	105800	16319314100	36400	36400	36400	36400	58
457	20240924	105700	16317202900	36400	36400	36400	36400	6
458	20240924	105600	16316984500	36400	36400	36400	36400	48
459	20240924	105500	16315237300	36400	36400	36400	36400	20
460	20240924	105400	16314509300	36400	36400	36400	36400	281
461	20240924	105300	16304280900	36400	36400	36400	36400	24
462	20240924	105200	16303407300	36400	36400	36400	36400	0
463	20240924	105100	16303407300	36400	36400	36400	36400	0
464	20240924	105000	16303407300	36400	36400	36400	36400	0
465	20240924	104900	16303407300	36400	36400	36400	36400	7
466	20240924	104800	16303152500	36400	36400	36400	36400	81
467	20240924	104700	16300204100	36400	36400	36400	36400	0
468	20240924	104600	16300204100	36400	36400	36400	36400	27
469	20240924	104500	16299221300	36400	36400	36400	36400	0
470	20240924	104400	16299221300	36400	36400	36400	36400	82
471	20240924	104300	16296236500	36400	36400	36400	36400	150
472	20240924	104200	16290776500	36400	36400	36400	36400	76
473	20240924	104100	16288010100	36400	36400	36400	36400	20
474	20240924	104000	16287282100	36400	36400	36400	36400	253
475	20240924	103900	16278072900	36400	36400	36400	36400	33
476	20240924	103800	16276871700	36400	36400	36400	36400	101
477	20240924	103700	16273195300	36400	36400	36400	36400	27
478	20240924	103600	16272212500	36400	36400	36400	36400	47
479	20240924	103500	16270501700	36400	36400	36400	36400	9
480	20240924	103400	16270174100	36400	36400	36400	36400	246
481	20240924	103300	16261219700	36400	36400	36400	36400	295
482	20240924	103200	16250481700	36400	36400	36400	36400	7
483	20240924	103100	16250226900	36400	36400	36400	36400	518
484	20240924	103000	16231371700	36400	36400	36400	36400	6
485	20240924	102900	16231153300	36400	36400	36400	36400	318
486	20240924	102800	16219578100	36400	36400	36400	36400	443
487	20240924	102700	16203452900	36400	36400	36400	36400	594
488	20240924	102600	16181831300	36400	36400	36400	36400	92
489	20240924	102500	16178482500	36400	36400	36400	36400	428
490	20240924	102400	16162903300	36400	36400	36400	36400	40
491	20240924	102300	16161447300	36400	36400	36400	36400	251
492	20240924	102200	16152310900	36400	36400	36400	36400	2390
493	20240924	102100	16065314900	36400	36400	36400	36400	1044
494	20240924	102000	16027313300	36400	36400	36400	36400	132
495	20240924	101900	16022508500	36400	36400	36400	36400	124
496	20240924	101800	16017994900	36400	36400	36400	36400	552
497	20240924	101700	15997902100	36400	36400	36400	36400	2
498	20240924	101600	15997829300	36400	36400	36400	36400	81
499	20240924	101500	15994880900	36400	36400	36400	36400	465
500	20240924	101400	15977954900	36400	36400	36400	36400	353
501	20240924	101300	15965105700	36400	36400	36400	36400	20
502	20240924	101200	15964377700	36400	36400	36400	36400	376
503	20240924	101100	15950691300	36400	36400	36400	36400	415
504	20240924	101000	15935585300	36400	36400	36400	36400	79
505	20240924	100900	15932709700	36400	36400	36400	36400	1285
506	20240924	100800	15885935700	36400	36400	36400	36400	344
507	20240924	100700	15873414100	36400	36400	36400	36400	99
508	20240924	100600	15869810500	36400	36400	36400	36400	136
509	20240924	100500	15864860100	36400	36400	36400	36400	726
510	20240924	100400	15838433700	36400	36400	36400	36400	168
511	20240924	100300	15832318500	36400	36400	36400	36400	77
512	20240924	100200	15829515700	36400	36400	36400	36400	780
513	20240924	100100	15801123700	36400	36400	36400	36400	80
514	20240924	100000	15798211700	36400	36400	36400	36400	305
515	20240924	095900	15787109700	36400	36400	36400	36400	463
516	20240924	095800	15770256500	36400	36400	36400	36400	314
517	20240924	095700	15758826900	36400	36400	36400	36400	1061
518	20240924	095600	15720206500	36400	36400	36400	36400	700
519	20240924	095500	15694726500	36400	36400	36400	36400	700
520	20240924	095400	15669246500	36400	36400	36400	36400	1338
521	20240924	095300	15620543300	36400	36400	36400	36400	861
522	20240924	095200	15589202900	36400	36400	36400	36400	4085
523	20240924	095100	15440508900	36400	36400	36400	36400	6594
524	20240924	095000	15200487300	36400	36200	36400	36000	59293
525	20240924	094900	13043477050	35900	35700	36350	35600	31908
526	20240924	094800	11892060950	35750	35300	35800	35250	12277
527	20240924	094700	11454791000	35250	35600	35700	35200	11041
528	20240924	094600	11063467650	35600	35550	35900	35500	7604
529	20240924	094500	10791808050	35600	36200	36200	35500	15098
530	20240924	094400	10251148700	36200	35800	36300	35350	30812
531	20240924	094300	9149636500	35800	35600	36300	35500	54324
532	20240924	094200	7195986500	35600	35500	35600	35350	24029
533	20240924	094100	6342938550	33650	33650	33650	33650	0
534	20240924	094000	6342938550	33650	33550	33700	33400	25509
535	20240924	093900	5485435000	33600	32750	33600	32600	39089
536	20240924	093800	4191483450	32850	32500	33000	31850	20443
537	20240924	093700	3528816350	32450	31800	32550	31300	25825
538	20240924	093600	2701223450	31800	30850	32200	30800	27639
539	20240924	093500	1831010300	30850	30000	31000	30000	14642
540	20240924	093400	1382277050	30000	29600	30000	29600	300
541	20240924	093300	1373369050	29550	29650	29650	29550	209
542	20240924	093200	1367191650	29600	29700	29750	29600	125
543	20240924	093100	1363479300	29700	29300	29700	29300	235
544	20240924	093000	1356550750	29300	29200	29300	29150	346
545	20240924	092900	1346437550	29200	29800	29800	29000	2574
546	20240924	092800	1270911750	29800	30000	30000	29800	533
547	20240924	092700	1254965600	30000	30100	30100	30000	325
548	20240924	092600	1245215500	30100	30100	30100	30000	52
549	20240924	092500	1243655300	30000	30100	30250	30000	667
550	20240924	092400	1223574150	30100	30200	30250	30100	289
551	20240924	092300	1214847250	30250	29950	30250	29900	575
552	20240924	092200	1197531750	29950	30050	30050	29900	511
553	20240924	092100	1182212550	30050	30050	30250	29950	568
554	20240924	092000	1165137750	30050	30400	30400	30050	1763
555	20240924	091900	1111937500	30450	30650	30650	30100	7552
556	20240924	091800	881034900	30500	30500	30500	30500	0
557	20240924	091700	881034900	30500	29950	30500	29950	3948
558	20240924	091600	761457850	30000	29750	30000	29650	3351
559	20240924	091500	661511500	29750	29550	29850	29500	1200
560	20240924	091400	626087050	29500	29800	29800	29500	860
561	20240924	091300	600602000	29850	30350	30400	29800	1667
562	20240924	091200	550482400	30300	29850	30300	29700	2698
563	20240924	091100	469746650	29850	30100	30100	29800	1903
564	20240924	091000	412648350	30100	30000	30300	29800	5016
565	20240924	090900	261941100	30000	29400	30000	29400	3944
566	20240924	090800	144603900	29400	29500	29950	29350	3006
567	20240924	090700	55024850	29500	28800	29550	28450	840
568	20240924	090600	30458250	28800	28500	28850	28500	430
569	20240924	090500	18119250	28600	28600	28600	28600	0
570	20240924	090400	18119250	28600	28600	28600	28600	0
571	20240924	090300	18119250	28600	28250	28600	28250	89
572	20240924	090200	15598950	28000	28000	28000	28000	33
573	20240924	090100	14674950	28000	28000	28000	28000	84
574	20240924	090000	12322950	28000	27750	28000	27750	444