KissMeData/234340/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	204200	509361350	16810	16810	16810	16810	471
3	20240912	204100	509361350	16810	16810	16810	16810	0
4	20240912	204000	509361350	16810	16810	16810	16810	0
5	20240912	203900	509361350	16810	16810	16810	16810	0
6	20240912	203800	509361350	16810	16810	16810	16810	0
7	20240912	203700	509361350	16810	16810	16810	16810	0
8	20240912	203600	509361350	16810	16810	16810	16810	0
9	20240912	203500	509361350	16810	16810	16810	16810	0
10	20240912	203400	509361350	16810	16810	16810	16810	0
11	20240912	203300	509361350	16810	16810	16810	16810	0
12	20240912	203200	509361350	16810	16810	16810	16810	0
13	20240912	203100	509361350	16810	16810	16810	16810	0
14	20240912	203000	509361350	16810	16810	16810	16810	0
15	20240912	202900	509361350	16810	16810	16810	16810	0
16	20240912	202800	509361350	16810	16810	16810	16810	0
17	20240912	202700	509361350	16810	16810	16810	16810	0
18	20240912	202600	509361350	16810	16810	16810	16810	0
19	20240912	202500	509361350	16810	16810	16810	16810	0
20	20240912	202400	509361350	16810	16810	16810	16810	0
21	20240912	202300	509361350	16810	16810	16810	16810	0
22	20240912	202200	509361350	16810	16810	16810	16810	0
23	20240912	202100	509361350	16810	16810	16810	16810	0
24	20240912	202000	509361350	16810	16810	16810	16810	0
25	20240912	201900	509361350	16810	16810	16810	16810	0
26	20240912	201800	509361350	16810	16810	16810	16810	0
27	20240912	201700	509361350	16810	16810	16810	16810	0
28	20240912	201600	509361350	16810	16810	16810	16810	0
29	20240912	201500	509361350	16810	16810	16810	16810	0
30	20240912	201400	509361350	16810	16810	16810	16810	0
31	20240912	201300	509361350	16810	16810	16810	16810	0
32	20240912	201200	509361350	16810	16810	16810	16810	471
33	20240912	201100	509361350	16810	16810	16810	16810	0
34	20240912	201000	509361350	16810	16810	16810	16810	0
35	20240912	200900	509361350	16810	16810	16810	16810	0
36	20240912	200800	509361350	16810	16810	16810	16810	0
37	20240912	200700	509361350	16810	16810	16810	16810	0
38	20240912	200600	509361350	16810	16810	16810	16810	0
39	20240912	200500	509361350	16810	16810	16810	16810	0
40	20240912	200400	509361350	16810	16810	16810	16810	0
41	20240912	200300	509361350	16810	16810	16810	16810	0
42	20240912	200200	509361350	16810	16810	16810	16810	0
43	20240912	200100	509361350	16810	16810	16810	16810	0
44	20240912	200000	509361350	16810	16810	16810	16810	0
45	20240912	195900	509361350	16810	16810	16810	16810	0
46	20240912	195800	509361350	16810	16810	16810	16810	0
47	20240912	195700	509361350	16810	16810	16810	16810	0
48	20240912	195600	509361350	16810	16810	16810	16810	0
49	20240912	195500	509361350	16810	16810	16810	16810	0
50	20240912	195400	509361350	16810	16810	16810	16810	0
51	20240912	195300	509361350	16810	16810	16810	16810	0
52	20240912	195200	509361350	16810	16810	16810	16810	0
53	20240912	195100	509361350	16810	16810	16810	16810	0
54	20240912	195000	509361350	16810	16810	16810	16810	0
55	20240912	194900	509361350	16810	16810	16810	16810	0
56	20240912	194800	509361350	16810	16810	16810	16810	0
57	20240912	194700	509361350	16810	16810	16810	16810	0
58	20240912	194600	509361350	16810	16810	16810	16810	0
59	20240912	194500	509361350	16810	16810	16810	16810	0
60	20240912	194400	509361350	16810	16810	16810	16810	0
61	20240912	194300	509361350	16810	16810	16810	16810	0
62	20240912	194200	509361350	16810	16810	16810	16810	471
63	20240912	194100	509361350	16810	16810	16810	16810	0
64	20240912	194000	509361350	16810	16810	16810	16810	0
65	20240912	193900	509361350	16810	16810	16810	16810	0
66	20240912	193800	509361350	16810	16810	16810	16810	0
67	20240912	193700	509361350	16810	16810	16810	16810	0
68	20240912	193600	509361350	16810	16810	16810	16810	0
69	20240912	193500	509361350	16810	16810	16810	16810	0
70	20240912	193400	509361350	16810	16810	16810	16810	0
71	20240912	193300	509361350	16810	16810	16810	16810	0
72	20240912	193200	509361350	16810	16810	16810	16810	0
73	20240912	193100	509361350	16810	16810	16810	16810	0
74	20240912	193000	509361350	16810	16810	16810	16810	0
75	20240912	192900	509361350	16810	16810	16810	16810	0
76	20240912	192800	509361350	16810	16810	16810	16810	0
77	20240912	192700	509361350	16810	16810	16810	16810	0
78	20240912	192600	509361350	16810	16810	16810	16810	0
79	20240912	192500	509361350	16810	16810	16810	16810	0
80	20240912	192400	509361350	16810	16810	16810	16810	0
81	20240912	192300	509361350	16810	16810	16810	16810	0
82	20240912	192200	509361350	16810	16810	16810	16810	0
83	20240912	192100	509361350	16810	16810	16810	16810	0
84	20240912	192000	509361350	16810	16810	16810	16810	0
85	20240912	191900	509361350	16810	16810	16810	16810	0
86	20240912	191800	509361350	16810	16810	16810	16810	0
87	20240912	191700	509361350	16810	16810	16810	16810	0
88	20240912	191600	509361350	16810	16810	16810	16810	0
89	20240912	191500	509361350	16810	16810	16810	16810	0
90	20240912	191400	509361350	16810	16810	16810	16810	0
91	20240912	191300	509361350	16810	16810	16810	16810	0
92	20240912	191200	509361350	16810	16810	16810	16810	471
93	20240912	191100	509361350	16810	16810	16810	16810	0
94	20240912	191000	509361350	16810	16810	16810	16810	0
95	20240912	190900	509361350	16810	16810	16810	16810	0
96	20240912	190800	509361350	16810	16810	16810	16810	0
97	20240912	190700	509361350	16810	16810	16810	16810	0
98	20240912	190600	509361350	16810	16810	16810	16810	0
99	20240912	190500	509361350	16810	16810	16810	16810	0
100	20240912	190400	509361350	16810	16810	16810	16810	0
101	20240912	190300	509361350	16810	16810	16810	16810	0
102	20240912	190200	509361350	16810	16810	16810	16810	0
103	20240912	190100	509361350	16810	16810	16810	16810	0
104	20240912	190000	509361350	16810	16810	16810	16810	0
105	20240912	185900	509361350	16810	16810	16810	16810	0
106	20240912	185800	509361350	16810	16810	16810	16810	0
107	20240912	185700	509361350	16810	16810	16810	16810	0
108	20240912	185600	509361350	16810	16810	16810	16810	0
109	20240912	185500	509361350	16810	16810	16810	16810	0
110	20240912	185400	509361350	16810	16810	16810	16810	0
111	20240912	185300	509361350	16810	16810	16810	16810	0
112	20240912	185200	509361350	16810	16810	16810	16810	0
113	20240912	185100	509361350	16810	16810	16810	16810	0
114	20240912	185000	509361350	16810	16810	16810	16810	0
115	20240912	184900	509361350	16810	16810	16810	16810	0
116	20240912	184800	509361350	16810	16810	16810	16810	0
117	20240912	184700	509361350	16810	16810	16810	16810	0
118	20240912	184600	509361350	16810	16810	16810	16810	0
119	20240912	184500	509361350	16810	16810	16810	16810	0
120	20240912	184400	509361350	16810	16810	16810	16810	0
121	20240912	184300	509361350	16810	16810	16810	16810	0
122	20240912	184200	509361350	16810	16810	16810	16810	471
123	20240912	184100	509361350	16810	16810	16810	16810	0
124	20240912	184000	509361350	16810	16810	16810	16810	0
125	20240912	183900	509361350	16810	16810	16810	16810	0
126	20240912	183800	509361350	16810	16810	16810	16810	0
127	20240912	183700	509361350	16810	16810	16810	16810	0
128	20240912	183600	509361350	16810	16810	16810	16810	0
129	20240912	183500	509361350	16810	16810	16810	16810	0
130	20240912	183400	509361350	16810	16810	16810	16810	0
131	20240912	183300	509361350	16810	16810	16810	16810	0
132	20240912	183200	509361350	16810	16810	16810	16810	0
133	20240912	183100	509361350	16810	16810	16810	16810	0
134	20240912	183000	509361350	16810	16810	16810	16810	0
135	20240912	182900	509361350	16810	16810	16810	16810	0
136	20240912	182800	509361350	16810	16810	16810	16810	0
137	20240912	182700	509361350	16810	16810	16810	16810	0
138	20240912	182600	509361350	16810	16810	16810	16810	0
139	20240912	182500	509361350	16810	16810	16810	16810	0
140	20240912	182400	509361350	16810	16810	16810	16810	0
141	20240912	182300	509361350	16810	16810	16810	16810	0
142	20240912	182200	509361350	16810	16810	16810	16810	0
143	20240912	182100	509361350	16810	16810	16810	16810	0
144	20240912	182000	509361350	16810	16810	16810	16810	0
145	20240912	181900	509361350	16810	16810	16810	16810	0
146	20240912	181800	509361350	16810	16810	16810	16810	0
147	20240912	181700	509361350	16810	16810	16810	16810	0
148	20240912	181600	509361350	16810	16810	16810	16810	0
149	20240912	181500	509361350	16810	16810	16810	16810	0
150	20240912	181400	509361350	16810	16810	16810	16810	0
151	20240912	181300	509361350	16810	16810	16810	16810	0
152	20240912	181200	509361350	16810	16810	16810	16810	471
153	20240912	181100	509361350	16810	16810	16810	16810	0
154	20240912	181000	509361350	16810	16810	16810	16810	0
155	20240912	180900	509361350	16810	16810	16810	16810	0
156	20240912	180800	509361350	16810	16810	16810	16810	0
157	20240912	180700	509361350	16810	16810	16810	16810	0
158	20240912	180600	509361350	16810	16810	16810	16810	0
159	20240912	180500	509361350	16810	16810	16810	16810	0
160	20240912	180400	509361350	16810	16810	16810	16810	0
161	20240912	180300	509361350	16810	16810	16810	16810	0
162	20240912	180200	509361350	16810	16810	16810	16810	0
163	20240912	180100	509361350	16810	16810	16810	16810	0
164	20240912	180000	509361350	16810	16810	16810	16810	0
165	20240912	175900	509361350	16810	16810	16810	16810	0
166	20240912	175800	509361350	16810	16810	16810	16810	0
167	20240912	175700	509361350	16810	16810	16810	16810	0
168	20240912	175600	509361350	16810	16810	16810	16810	0
169	20240912	175500	509361350	16810	16810	16810	16810	0
170	20240912	175400	509361350	16810	16810	16810	16810	0
171	20240912	175300	509361350	16810	16810	16810	16810	0
172	20240912	175200	509361350	16810	16810	16810	16810	0
173	20240912	175100	509361350	16810	16810	16810	16810	0
174	20240912	175000	509361350	16810	16810	16810	16810	0
175	20240912	174900	509361350	16810	16810	16810	16810	0
176	20240912	174800	509361350	16810	16810	16810	16810	0
177	20240912	174700	509361350	16810	16810	16810	16810	0
178	20240912	174600	509361350	16810	16810	16810	16810	0
179	20240912	174500	509361350	16810	16810	16810	16810	0
180	20240912	174400	509361350	16810	16810	16810	16810	0
181	20240912	174300	509361350	16810	16810	16810	16810	0
182	20240912	174200	509361350	16810	16810	16810	16810	471
183	20240912	174100	509361350	16810	16810	16810	16810	0
184	20240912	174000	509361350	16810	16810	16810	16810	0
185	20240912	173900	509361350	16810	16810	16810	16810	0
186	20240912	173800	509361350	16810	16810	16810	16810	0
187	20240912	173700	509361350	16810	16810	16810	16810	0
188	20240912	173600	509361350	16810	16810	16810	16810	0
189	20240912	173500	509361350	16810	16810	16810	16810	0
190	20240912	173400	509361350	16810	16810	16810	16810	0
191	20240912	173300	509361350	16810	16810	16810	16810	0
192	20240912	173200	509361350	16810	16810	16810	16810	0
193	20240912	173100	509361350	16810	16810	16810	16810	0
194	20240912	173000	509361350	16810	16810	16810	16810	0
195	20240912	172900	509361350	16810	16810	16810	16810	0
196	20240912	172800	509361350	16810	16810	16810	16810	0
197	20240912	172700	509361350	16810	16810	16810	16810	0
198	20240912	172600	509361350	16810	16810	16810	16810	0
199	20240912	172500	509361350	16810	16810	16810	16810	0
200	20240912	172400	509361350	16810	16810	16810	16810	0
201	20240912	172300	509361350	16810	16810	16810	16810	0
202	20240912	172200	509361350	16810	16810	16810	16810	0
203	20240912	172100	509361350	16810	16810	16810	16810	0
204	20240912	172000	509361350	16810	16810	16810	16810	0
205	20240912	171900	509361350	16810	16810	16810	16810	0
206	20240912	171800	509361350	16810	16810	16810	16810	0
207	20240912	171700	509361350	16810	16810	16810	16810	0
208	20240912	171600	509361350	16810	16810	16810	16810	0
209	20240912	171500	509361350	16810	16810	16810	16810	0
210	20240912	171400	509361350	16810	16810	16810	16810	0
211	20240912	171300	509361350	16810	16810	16810	16810	0
212	20240912	171200	509361350	16810	16810	16810	16810	471
213	20240912	171100	509361350	16810	16810	16810	16810	0
214	20240912	171000	509361350	16810	16810	16810	16810	0
215	20240912	170900	509361350	16810	16810	16810	16810	0
216	20240912	170800	509361350	16810	16810	16810	16810	0
217	20240912	170700	509361350	16810	16810	16810	16810	0
218	20240912	170600	509361350	16810	16810	16810	16810	0
219	20240912	170500	509361350	16810	16810	16810	16810	0
220	20240912	170400	509361350	16810	16810	16810	16810	0
221	20240912	170300	509361350	16810	16810	16810	16810	0
222	20240912	170200	509361350	16810	16810	16810	16810	0
223	20240912	170100	509361350	16810	16810	16810	16810	0
224	20240912	170000	509361350	16810	16810	16810	16810	0
225	20240912	165900	509361350	16810	16810	16810	16810	0
226	20240912	165800	509361350	16810	16810	16810	16810	0
227	20240912	165700	509361350	16810	16810	16810	16810	0
228	20240912	165600	509361350	16810	16810	16810	16810	0
229	20240912	165500	509361350	16810	16810	16810	16810	0
230	20240912	165400	509361350	16810	16810	16810	16810	0
231	20240912	165300	509361350	16810	16810	16810	16810	0
232	20240912	165200	509361350	16810	16810	16810	16810	0
233	20240912	165100	509361350	16810	16810	16810	16810	0
234	20240912	165000	509361350	16810	16810	16810	16810	0
235	20240912	164900	509361350	16810	16810	16810	16810	0
236	20240912	164800	509361350	16810	16810	16810	16810	0
237	20240912	164700	509361350	16810	16810	16810	16810	0
238	20240912	164600	509361350	16810	16810	16810	16810	0
239	20240912	164500	509361350	16810	16810	16810	16810	0
240	20240912	164400	509361350	16810	16810	16810	16810	0
241	20240912	164300	509361350	16810	16810	16810	16810	0
242	20240912	164200	509361350	16810	16810	16810	16810	471
243	20240912	164100	509361350	16810	16810	16810	16810	0
244	20240912	164000	509361350	16810	16810	16810	16810	0
245	20240912	163900	509361350	16810	16810	16810	16810	0
246	20240912	163800	509361350	16810	16810	16810	16810	0
247	20240912	163700	509361350	16810	16810	16810	16810	0
248	20240912	163600	509361350	16810	16810	16810	16810	0
249	20240912	163500	509361350	16810	16810	16810	16810	0
250	20240912	163400	509361350	16810	16810	16810	16810	0
251	20240912	163300	509361350	16810	16810	16810	16810	0
252	20240912	163200	509361350	16810	16810	16810	16810	0
253	20240912	163100	509361350	16810	16810	16810	16810	0
254	20240912	163000	509361350	16810	16810	16810	16810	0
255	20240912	162900	509361350	16810	16810	16810	16810	0
256	20240912	162800	509361350	16810	16810	16810	16810	0
257	20240912	162700	509361350	16810	16810	16810	16810	0
258	20240912	162600	509361350	16810	16810	16810	16810	0
259	20240912	162500	509361350	16810	16810	16810	16810	0
260	20240912	162400	509361350	16810	16810	16810	16810	0
261	20240912	162300	509361350	16810	16810	16810	16810	0
262	20240912	162200	509361350	16810	16810	16810	16810	0
263	20240912	162100	509361350	16810	16810	16810	16810	0
264	20240912	162000	509361350	16810	16810	16810	16810	0
265	20240912	161900	509361350	16810	16810	16810	16810	0
266	20240912	161800	509361350	16810	16810	16810	16810	0
267	20240912	161700	509361350	16810	16810	16810	16810	0
268	20240912	161600	509361350	16810	16810	16810	16810	0
269	20240912	161500	509361350	16810	16810	16810	16810	0
270	20240912	161400	509361350	16810	16810	16810	16810	0
271	20240912	161300	509361350	16810	16810	16810	16810	0
272	20240912	161200	509361350	16810	16810	16810	16810	471
273	20240912	161100	509361350	16810	16810	16810	16810	0
274	20240912	161000	509361350	16810	16810	16810	16810	0
275	20240912	160900	509361350	16810	16810	16810	16810	0
276	20240912	160800	509361350	16810	16810	16810	16810	0
277	20240912	160700	509361350	16810	16810	16810	16810	0
278	20240912	160600	509361350	16810	16810	16810	16810	0
279	20240912	160500	509361350	16810	16810	16810	16810	0
280	20240912	160400	509361350	16810	16810	16810	16810	0
281	20240912	160300	509361350	16810	16810	16810	16810	0
282	20240912	160200	509361350	16810	16810	16810	16810	0
283	20240912	160100	509361350	16810	16810	16810	16810	0
284	20240912	160000	509361350	16810	16810	16810	16810	0
285	20240912	155900	509361350	16810	16810	16810	16810	0
286	20240912	155800	509361350	16810	16810	16810	16810	0
287	20240912	155700	509361350	16810	16810	16810	16810	0
288	20240912	155600	509361350	16810	16810	16810	16810	0
289	20240912	155500	509361350	16810	16810	16810	16810	0
290	20240912	155400	509361350	16810	16810	16810	16810	0
291	20240912	155300	509361350	16810	16810	16810	16810	0
292	20240912	155200	509361350	16810	16810	16810	16810	0
293	20240912	155100	509361350	16810	16810	16810	16810	0
294	20240912	155000	509361350	16810	16810	16810	16810	0
295	20240912	154900	509361350	16810	16810	16810	16810	0
296	20240912	154800	509361350	16810	16810	16810	16810	0
297	20240912	154700	509361350	16810	16810	16810	16810	0
298	20240912	154600	509361350	16810	16810	16810	16810	0
299	20240912	154500	509361350	16810	16810	16810	16810	0
300	20240912	154400	509361350	16810	16810	16810	16810	0
301	20240912	154300	509361350	16810	16810	16810	16810	0
302	20240912	154200	509361350	16810	16810	16810	16810	471
303	20240912	154100	509361350	16810	16810	16810	16810	0
304	20240912	154000	509361350	16810	16810	16810	16810	0
305	20240912	153900	509361350	16810	16810	16810	16810	0
306	20240912	153800	509361350	16810	16810	16810	16810	0
307	20240912	153700	509361350	16810	16810	16810	16810	0
308	20240912	153600	509361350	16810	16810	16810	16810	0
309	20240912	153500	509361350	16810	16810	16810	16810	0
310	20240912	153400	509361350	16810	16810	16810	16810	0
311	20240912	153300	509361350	16810	16810	16810	16810	0
312	20240912	153200	509361350	16810	16810	16810	16810	0
313	20240912	153100	509361350	16810	16810	16810	16810	0
314	20240912	153000	509361350	16810	16810	16810	16810	471
315	20240912	152900	501443840	16800	16800	16800	16800	0
316	20240912	152800	501443840	16800	16800	16800	16800	0
317	20240912	152700	501443840	16800	16800	16800	16800	0
318	20240912	152600	501443840	16800	16800	16800	16800	0
319	20240912	152500	501443840	16800	16800	16800	16800	0
320	20240912	152400	501443840	16800	16800	16800	16800	0
321	20240912	152300	501443840	16800	16800	16800	16800	0
322	20240912	152200	501443840	16800	16800	16800	16800	0
323	20240912	152100	501443840	16800	16800	16800	16800	0
324	20240912	152000	501443840	16800	16800	16800	16800	0
325	20240912	151900	501443840	16800	16800	16800	16800	0
326	20240912	151800	501443840	16800	16800	16800	16800	0
327	20240912	151700	501443840	16800	16800	16800	16800	0
328	20240912	151600	501443840	16800	16800	16800	16800	2
329	20240912	151500	501410240	16790	16790	16790	16790	0
330	20240912	151400	501410240	16790	16790	16790	16790	19
331	20240912	151300	501091230	16850	16790	16850	16790	128
332	20240912	151200	498936110	16780	16790	16790	16780	112
333	20240912	151100	497056240	16790	16800	16800	16790	22
334	20240912	151000	496686730	16790	16790	16790	16790	1
335	20240912	150900	496669940	16790	16790	16790	16790	0
336	20240912	150800	496669940	16790	16780	16790	16780	11
337	20240912	150700	496485330	16780	16890	16890	16780	20
338	20240912	150600	496149220	16790	16790	16790	16790	27
339	20240912	150500	495695890	16890	16780	16890	16780	250
340	20240912	150400	491481430	16780	16860	16870	16780	41
341	20240912	150300	490792630	16770	16860	16860	16770	81
342	20240912	150200	489434080	16770	16840	16850	16770	487
343	20240912	150100	481234200	16780	16780	16780	16780	210
344	20240912	150000	477710400	16780	16780	16780	16780	53
345	20240912	145900	476821060	16780	16780	16780	16780	20
346	20240912	145800	476485460	16780	16780	16780	16780	46
347	20240912	145700	475713580	16780	16860	16860	16780	47
348	20240912	145600	474924840	16800	16800	16800	16800	58
349	20240912	145500	473950440	16800	16800	16800	16800	73
350	20240912	145400	472724040	16800	16800	16800	16800	28
351	20240912	145300	472253640	16800	16800	16800	16800	0
352	20240912	145200	472253640	16800	16800	16800	16800	41
353	20240912	145100	471564840	16880	16780	16880	16780	146
354	20240912	145000	469104960	16790	16790	16790	16790	55
355	20240912	144900	468181510	16890	16780	16890	16780	58
356	20240912	144800	467206910	16790	16790	16790	16790	62
357	20240912	144700	466165930	16790	16790	16790	16790	47
358	20240912	144600	465376800	16790	16790	16790	16790	53
359	20240912	144500	464486930	16760	16820	16820	16760	290
360	20240912	144400	459619060	16840	16840	16840	16840	55
361	20240912	144300	458692860	16840	16840	16840	16840	44
362	20240912	144200	457951900	16840	16850	16850	16840	69
363	20240912	144100	456789400	16820	16820	16820	16820	0
364	20240912	144000	456789400	16820	16820	16820	16820	44
365	20240912	143900	456049320	16820	16880	16880	16820	78
366	20240912	143800	454736160	16810	16810	16810	16810	46
367	20240912	143700	453962900	16810	16810	16810	16810	310
368	20240912	143600	448751800	16820	16820	16820	16820	52
369	20240912	143500	447877160	16820	16830	16830	16820	106
370	20240912	143400	446093800	16830	16830	16830	16830	52
371	20240912	143300	445218640	16830	16830	16830	16830	52
372	20240912	143200	444343480	16880	16820	16880	16820	91
373	20240912	143100	442809560	16880	16790	16880	16790	747
374	20240912	143000	430228810	16790	16780	16790	16780	44
375	20240912	142900	429490460	16780	16780	16780	16780	0
376	20240912	142800	429490460	16780	16780	16780	16780	54
377	20240912	142700	428584340	16770	16770	16770	16770	45
378	20240912	142600	427829690	16760	16760	16760	16760	62
379	20240912	142500	426790570	16840	16760	16840	16760	58
380	20240912	142400	425817930	16800	16800	16800	16800	142
381	20240912	142300	423432330	16760	16780	16780	16760	63
382	20240912	142200	422376380	16780	16780	16780	16780	47
383	20240912	142100	421587720	16840	16790	16840	16790	62
384	20240912	142000	420546490	16780	16780	16780	16780	55
385	20240912	141900	419623590	16790	16790	16790	16790	35
386	20240912	141800	419035940	16790	16790	16790	16790	0
387	20240912	141700	419035940	16790	16790	16790	16790	54
388	20240912	141600	418129280	16790	16790	16790	16790	59
389	20240912	141500	417138670	16840	16840	16840	16840	48
390	20240912	141400	416330350	16800	16800	16800	16800	46
391	20240912	141300	415557550	16800	16800	16800	16800	51
392	20240912	141200	414700750	16800	16800	16800	16800	64
393	20240912	141100	413625550	16800	16800	16800	16800	136
394	20240912	141000	411340750	16800	16800	16800	16800	62
395	20240912	140900	410299150	16800	16800	16800	16800	45
396	20240912	140800	409543150	16860	16860	16860	16860	20
397	20240912	140700	409205950	16800	16800	16800	16800	50
398	20240912	140600	408365950	16800	16850	16850	16800	160
399	20240912	140500	405672580	16850	16810	16850	16810	68
400	20240912	140400	404528300	16810	16810	16810	16800	57
401	20240912	140300	403570180	16810	16810	16810	16810	65
402	20240912	140200	402477530	16810	16830	16830	16810	46
403	20240912	140100	401704250	16810	16820	16820	16810	55
404	20240912	140000	400779180	16820	16820	16820	16820	49
405	20240912	135900	399955000	16820	16820	16820	16820	50
406	20240912	135800	399114000	16820	16820	16820	16820	0
407	20240912	135700	399114000	16820	16820	16820	16820	44
408	20240912	135600	398373920	16840	16840	16840	16840	53
409	20240912	135500	397481400	16840	16840	16840	16840	46
410	20240912	135400	396706760	16820	16820	16820	16820	58
411	20240912	135300	395731200	16820	16820	16820	16820	53
412	20240912	135200	394839740	16910	16810	16910	16810	48
413	20240912	135100	394032760	16810	16820	16820	16810	104
414	20240912	135000	392284470	16820	16820	16820	16820	51
415	20240912	134900	391426650	16830	16830	16830	16830	45
416	20240912	134800	390669300	16830	16830	16830	16830	43
417	20240912	134700	389945610	16830	16830	16830	16830	49
418	20240912	134600	389120940	16830	16830	16830	16830	0
419	20240912	134500	389120940	16830	16850	16850	16830	71
420	20240912	134400	387925660	16850	16890	16890	16850	105
421	20240912	134300	386155400	16900	16900	16900	16900	1
422	20240912	134200	386138500	16900	16900	16900	16900	62
423	20240912	134100	385090700	16900	16900	16900	16900	36
424	20240912	134000	384482300	16900	16900	16900	16900	49
425	20240912	133900	383654200	16900	16900	16900	16900	64
426	20240912	133800	382572600	16900	16900	16900	16900	128
427	20240912	133700	380409400	16900	16900	16920	16900	52
428	20240912	133600	379530580	16920	16920	16920	16900	65
429	20240912	133500	378431980	16910	16910	16910	16910	48
430	20240912	133400	377620300	16930	16930	16930	16930	1
431	20240912	133300	377603370	16930	16930	16930	16910	61
432	20240912	133200	376571800	16930	16910	16930	16910	53
433	20240912	133100	375675550	16930	16930	16930	16910	46
434	20240912	133000	374897610	16930	16940	16940	16920	61
435	20240912	132900	373865410	16920	16940	16940	16920	55
436	20240912	132800	372934770	16940	16920	16940	16920	44
437	20240912	132700	372190250	16940	16920	16940	16920	56
438	20240912	132600	371242710	16920	16940	16940	16920	47
439	20240912	132500	370447450	16930	16930	16930	16930	56
440	20240912	132400	369499370	16930	16930	16930	16930	0
441	20240912	132300	369499370	16930	16930	16930	16930	41
442	20240912	132200	368805240	16930	16930	16930	16930	58
443	20240912	132100	367823300	16930	16990	16990	16930	45
444	20240912	132000	367061150	16940	16940	16940	16940	56
445	20240912	131900	366112510	16940	16940	16940	16940	48
446	20240912	131800	365299390	17000	16940	17000	16940	60
447	20240912	131700	364282930	17000	16940	17000	16940	45
448	20240912	131600	363520450	16940	16940	16940	16940	61
449	20240912	131500	362487110	16940	16940	16940	16940	38
450	20240912	131400	361843390	16940	16940	16940	16940	55
451	20240912	131300	360911690	16940	16940	16940	16940	5
452	20240912	131200	360826990	16940	16950	16950	16940	86
453	20240912	131100	359369750	16950	16950	16950	16950	53
454	20240912	131000	358471400	16950	16960	16960	16950	48
455	20240912	130900	357657760	16940	16960	16990	16940	79
456	20240912	130800	356318330	16960	16960	16960	16960	39
457	20240912	130700	355656890	16980	16960	16990	16960	53
458	20240912	130600	354756490	16960	16960	16980	16960	73
459	20240912	130500	353517210	16960	16960	16960	16960	49
460	20240912	130400	352686170	16960	16990	16990	16960	68
461	20240912	130300	351530910	17020	16960	17020	16950	65
462	20240912	130200	350428410	16960	16940	17000	16940	68
463	20240912	130100	349275590	16960	16960	16960	16960	0
464	20240912	130000	349275590	16960	16960	16960	16960	49
465	20240912	125900	348444550	16960	16950	17010	16940	109
466	20240912	125800	346596750	16970	16970	16990	16970	18
467	20240912	125700	346291050	16970	16960	16980	16960	99
468	20240912	125600	344611850	16970	17000	17010	16970	52
469	20240912	125500	343728820	16980	17000	17050	16980	72
470	20240912	125400	342506110	17000	17000	17040	16980	76
471	20240912	125300	341214370	17000	16960	17010	16960	81
472	20240912	125200	339839630	16960	16980	16980	16960	57
473	20240912	125100	338872850	16980	16980	16980	16980	4
474	20240912	125000	338804930	16980	16960	16980	16960	137
475	20240912	124900	336479390	16980	16980	16980	16980	1
476	20240912	124800	336462410	16960	16980	16980	16960	75
477	20240912	124700	335190170	16980	16960	16980	16960	57
478	20240912	124600	334223350	16960	16980	17010	16960	49
479	20240912	124500	333391490	16980	17010	17010	16950	90
480	20240912	124400	331863760	16980	16990	16990	16980	54
481	20240912	124300	330946780	16980	16990	17000	16980	53
482	20240912	124200	330046770	16970	17010	17010	16950	57
483	20240912	124100	329079510	17040	16980	17040	16960	79
484	20240912	124000	327738700	16980	17000	17000	16960	88
485	20240912	123900	326245270	16970	16980	16980	16970	4
486	20240912	123800	326177370	16980	16960	17000	16960	108
487	20240912	123700	324343550	16960	16960	16960	16960	48
488	20240912	123600	323529470	16960	16960	16960	16960	58
489	20240912	123500	322545790	16960	16980	16980	16960	114
490	20240912	123400	320610950	16970	17000	17000	16970	401
491	20240912	123300	313799010	17010	17000	17010	17000	54
492	20240912	123200	312880960	17000	17000	17000	17000	47
493	20240912	123100	312081960	17000	16980	17030	16980	88
494	20240912	123000	310586590	16980	16970	16980	16970	54
495	20240912	122900	309670180	17000	17000	17000	17000	37
496	20240912	122800	309041180	16990	17020	17020	16980	98
497	20240912	122700	307376490	16990	17000	17000	16980	93
498	20240912	122600	305797230	17000	16990	17020	16970	61
499	20240912	122500	304761230	16990	16980	17010	16980	28
500	20240912	122400	304285210	16980	16980	16980	16980	48
501	20240912	122300	303470170	16990	17010	17050	16990	75
502	20240912	122200	302195040	17010	16990	17020	16990	80
503	20240912	122100	300834120	16990	17030	17030	16970	62
504	20240912	122000	299780760	17000	17030	17030	16990	98
505	20240912	121900	298115080	17000	17030	17040	16980	65
506	20240912	121800	297010180	17000	17010	17010	17000	71
507	20240912	121700	295802580	17000	17030	17030	16990	104
508	20240912	121600	294034970	17000	17000	17000	17000	8
509	20240912	121500	293898970	17000	17050	17050	16980	62
510	20240912	121400	292845290	17000	16990	17000	16990	53
511	20240912	121300	291944740	16990	16990	16990	16990	48
512	20240912	121200	291129220	16990	17030	17040	16990	117
513	20240912	121100	289139120	17010	16990	17010	16990	47
514	20240912	121000	288340490	16990	17020	17020	16980	56
515	20240912	120900	287388050	16980	17000	17000	16970	78
516	20240912	120800	286062320	16970	17000	17000	16950	91
517	20240912	120700	284517510	17000	16950	17000	16950	124
518	20240912	120600	282412660	16970	16950	16970	16950	4
519	20240912	120500	282344800	16930	16920	16940	16920	161
520	20240912	120400	279619090	16930	16950	16950	16930	48
521	20240912	120300	278806420	16970	16940	16970	16940	20
522	20240912	120200	278467310	16920	16940	16990	16920	65
523	20240912	120100	277366250	16940	16950	16950	16930	54
524	20240912	120000	276451900	16950	16930	16990	16910	191
525	20240912	115900	273219080	16940	17000	17000	16940	197
526	20240912	115800	269878730	16970	16990	16990	16960	45
527	20240912	115700	269115090	16980	16980	16980	16970	76
528	20240912	115600	267825270	16990	16980	16990	16970	600
529	20240912	115500	257632330	16970	16960	16980	16940	74
530	20240912	115400	256377440	16970	16940	16970	16910	141
531	20240912	115300	253991690	16940	16920	16960	16920	17
532	20240912	115200	253703570	16920	16950	16950	16910	68
533	20240912	115100	252553010	16920	16920	16920	16920	63
534	20240912	115000	251487050	16920	16920	16950	16920	68
535	20240912	114900	250336130	16920	16950	16950	16920	134
536	20240912	114800	248068450	16920	16960	16970	16900	135
537	20240912	114700	245782950	16920	16920	16920	16920	60
538	20240912	114600	244767750	16920	16950	16950	16900	47
539	20240912	114500	243972380	16920	16920	16920	16900	79
540	20240912	114400	242636980	16920	16930	16980	16910	407
541	20240912	114300	235748490	16950	16920	16950	16920	142
542	20240912	114200	233344720	16930	16950	16950	16930	35
543	20240912	114100	232752150	16970	16940	16970	16940	17
544	20240912	114000	232463810	16940	16940	16990	16940	205
545	20240912	113900	228984680	16940	16940	16960	16940	64
546	20240912	113800	227899950	16940	16940	16970	16920	73
547	20240912	113700	226663510	16940	16960	16960	16930	65
548	20240912	113600	225562880	16940	16940	16940	16930	51
549	20240912	113500	224699000	16950	16990	16990	16940	74
550	20240912	113400	223443670	16930	16930	16930	16910	151
551	20240912	113300	220889140	16950	16980	16980	16930	62
552	20240912	113200	219836610	16990	16950	16990	16950	20
553	20240912	113100	219497150	16950	16990	17000	16930	118
554	20240912	113000	217495720	16990	16970	17000	16970	46
555	20240912	112900	216713880	16970	16950	17030	16950	103
556	20240912	112800	214962500	16950	16950	16980	16950	53
557	20240912	112700	214062700	16950	16970	16980	16950	62
558	20240912	112600	213010220	16970	17000	17020	16950	82
559	20240912	112500	211616380	16970	17010	17010	16930	63
560	20240912	112400	210548430	16980	17010	17010	16960	79
561	20240912	112300	209207730	16990	17000	17020	16980	82
562	20240912	112200	207813790	16950	17030	17030	16950	53
563	20240912	112100	206913770	17040	16980	17040	16980	75
564	20240912	112000	205639240	17000	16950	17000	16950	20
565	20240912	111900	205299590	16950	16990	17010	16930	86
566	20240912	111800	203842180	16990	16970	17050	16970	632
567	20240912	111700	193087780	16960	16940	16960	16920	116
568	20240912	111600	191123310	16940	16870	16950	16870	164
569	20240912	111500	188352770	16860	16920	16920	16840	96
570	20240912	111400	186732950	16940	16930	16940	16930	76
571	20240912	111300	185446130	16930	16940	16950	16930	81
572	20240912	111200	184073920	16940	16960	16960	16920	130
573	20240912	111100	181871560	16940	16870	16940	16870	160
574	20240912	111000	179166320	16890	16880	16890	16880	53
575	20240912	110900	178271650	16920	16910	16920	16870	25
576	20240912	110800	177849150	16870	16910	16910	16820	48
577	20240912	110700	177039380	16880	16850	16900	16850	140
578	20240912	110600	174678510	16840	16860	16870	16810	40
579	20240912	110500	174004420	16860	16870	16870	16820	87
580	20240912	110400	172538320	16850	16830	16850	16830	104
581	20240912	110300	170786000	16830	16890	16890	16830	57
582	20240912	110200	169824730	16850	16830	16850	16820	73
583	20240912	110100	168595950	16840	16880	16880	16840	43
584	20240912	110000	167871480	16880	16880	16880	16880	61
585	20240912	105900	166841800	16890	16900	16900	16890	11
586	20240912	105800	166655950	16880	16850	16920	16850	88
587	20240912	105700	165169810	16850	16860	16860	16840	61
588	20240912	105600	164142170	16830	16820	16830	16810	62
589	20240912	105500	163099860	16830	16830	16830	16810	81
590	20240912	105400	161737480	16840	16840	16840	16820	49
591	20240912	105300	160912360	16830	16810	16830	16790	105
592	20240912	105200	159148400	16800	16890	16890	16800	70
593	20240912	105100	157970930	16790	16810	16810	16790	49
594	20240912	105000	157148040	16810	16800	16810	16790	87
595	20240912	104900	155686590	16790	16790	16790	16790	51
596	20240912	104800	154830300	16780	16780	16780	16780	53
597	20240912	104700	153940960	16790	16790	16790	16780	9
598	20240912	104600	153789870	16790	16910	16910	16780	142
599	20240912	104500	151399190	16910	16770	16920	16770	247
600	20240912	104400	147229360	16770	16780	16780	16750	42
601	20240912	104300	146525570	16780	16760	16780	16760	64
602	20240912	104200	145452910	16780	16770	16800	16760	68
603	20240912	104100	144312660	16770	16760	16770	16750	58
604	20240912	104000	143340990	16760	16760	16760	16760	67
605	20240912	103900	142218070	16770	16770	16770	16770	59
606	20240912	103800	141228640	16770	16780	16780	16770	55
607	20240912	103700	140305810	16780	16780	16780	16780	13
608	20240912	103600	140087670	16780	16780	16780	16780	100
609	20240912	103500	138409670	16790	16790	16790	16790	0
610	20240912	103400	138409670	16790	16790	16790	16790	54
611	20240912	103300	137503010	16790	16790	16790	16790	35
612	20240912	103200	136915360	16800	16810	16810	16800	68
613	20240912	103100	135772910	16810	16800	16810	16800	107
614	20240912	103000	133974620	16800	16800	16800	16800	54
615	20240912	102900	133067420	16800	16800	16800	16800	55
616	20240912	102800	132143420	16800	16800	16800	16800	57
617	20240912	102700	131185820	16800	16800	16800	16800	86
618	20240912	102600	129741020	16810	16800	16810	16800	55
619	20240912	102500	128817010	16800	16800	16800	16800	50
620	20240912	102400	127977010	16800	16820	16820	16800	63
621	20240912	102300	126918470	16800	16800	16810	16800	82
622	20240912	102200	125540820	16810	16810	16810	16810	8
623	20240912	102100	125406340	16810	16810	16810	16810	59
624	20240912	102000	124414550	16810	16810	16810	16810	50
625	20240912	101900	123574050	16810	16820	16820	16810	51
626	20240912	101800	122716660	16820	16820	16820	16820	68
627	20240912	101700	121572900	16830	16830	16830	16830	45
628	20240912	101600	120815550	16830	16830	16830	16830	43
629	20240912	101500	120091860	16830	16820	16830	16820	65
630	20240912	101400	118998480	16820	16820	16820	16820	5
631	20240912	101300	118914380	16820	16820	16820	16820	53
632	20240912	101200	118022920	16820	16820	16820	16820	59
633	20240912	101100	117030540	16820	16820	16820	16820	91
634	20240912	101000	115499920	16830	16830	16830	16830	1
635	20240912	100900	115483090	16830	16840	16840	16830	66
636	20240912	100800	114372280	16840	16840	16840	16840	55
637	20240912	100700	113446080	16840	16850	16870	16840	86
638	20240912	100600	111997110	16870	16820	16870	16820	75
639	20240912	100500	110734430	16820	16850	16850	16800	69
640	20240912	100400	109574470	16820	16760	16820	16760	148
641	20240912	100300	107088740	16750	16750	16750	16750	103
642	20240912	100200	105363490	16760	16760	16760	16760	130
643	20240912	100100	103184690	16780	16770	16780	16770	20
644	20240912	100000	102849100	16760	16770	16780	16760	70
645	20240912	095900	101675830	16770	16770	16770	16770	46
646	20240912	095800	100904410	16770	16770	16770	16770	47
647	20240912	095700	100116220	16770	16770	16770	16770	61
648	20240912	095600	99093250	16770	16780	16780	16770	48
649	20240912	095500	98288210	16780	16780	16780	16780	45
650	20240912	095400	97533110	16780	16770	16780	16770	59
651	20240912	095300	96543630	16770	16790	16790	16770	58
652	20240912	095200	95570790	16790	16790	16790	16790	50
653	20240912	095100	94731290	16790	16790	16790	16780	16
654	20240912	095000	94462700	16790	16780	16790	16770	103
655	20240912	094900	92734810	16790	16780	16790	16780	37
656	20240912	094800	92113860	16780	16780	16780	16780	58
657	20240912	094700	91140620	16770	16770	16770	16770	36
658	20240912	094600	90536900	16780	16790	16790	16780	51
659	20240912	094500	89681100	16790	16780	16790	16780	62
660	20240912	094400	88640720	16800	16800	16860	16800	89
661	20240912	094300	87144660	16800	16800	16800	16800	44
662	20240912	094200	86405460	16800	16800	16800	16800	43
663	20240912	094100	85683060	16800	16820	16820	16800	63
664	20240912	094000	84624620	16820	16810	16920	16810	59
665	20240912	093900	83631270	16800	16810	16930	16800	93
666	20240912	093800	82066400	16810	16770	16820	16770	124
667	20240912	093700	79982730	16760	16780	16780	16760	82
668	20240912	093600	78608070	16760	16760	16770	16760	60
669	20240912	093500	77602420	16770	16770	16770	16770	35
670	20240912	093400	77015470	16770	16790	16790	16750	55
671	20240912	093300	76094040	16750	16760	16760	16740	271
672	20240912	093200	71554240	16750	16770	16770	16750	44
673	20240912	093100	70817010	16760	16760	16760	16730	87
674	20240912	093000	69359730	16760	16750	16760	16740	99
675	20240912	092900	67701430	16750	16740	16750	16740	91
676	20240912	092800	66177480	16740	16740	16740	16740	48
677	20240912	092700	65373960	16740	16760	16760	16740	160
678	20240912	092600	62694520	16760	16760	16760	16760	205
679	20240912	092500	59258720	16760	16790	16790	16760	53
680	20240912	092400	58370290	16790	16770	16790	16760	74
681	20240912	092300	57129550	16760	16780	16780	16760	46
682	20240912	092200	56358390	16780	16770	16780	16770	179
683	20240912	092100	53356500	16780	16830	16830	16780	174
684	20240912	092000	50432500	16840	16870	16870	16840	520
685	20240912	091900	41664400	16880	16880	16880	16880	55
686	20240912	091800	40736000	16880	16890	16890	16880	406
687	20240912	091700	33878710	16910	16900	16910	16900	13
688	20240912	091600	33658990	16900	16890	16920	16890	104
689	20240912	091500	31900620	16890	16890	16890	16880	9
690	20240912	091400	31748660	16890	16880	16890	16880	8
691	20240912	091300	31613590	16870	16880	16890	16870	126
692	20240912	091200	29485800	16870	16830	16870	16830	11
693	20240912	091100	29300270	16870	16830	16870	16830	472
694	20240912	091000	21346490	16810	16810	16810	16810	0
695	20240912	090900	21346490	16810	16810	16810	16810	0
696	20240912	090800	21346490	16810	16810	16810	16810	130
697	20240912	090700	19161190	16810	16810	16810	16810	0
698	20240912	090600	19161190	16810	16830	16880	16810	330
699	20240912	090500	13610210	16850	16830	16850	16810	45
700	20240912	090400	12852780	16810	16810	16810	16810	26
701	20240912	090300	12415720	16810	16730	16810	16640	624
702	20240912	090200	1979140	16740	16650	16740	16650	41
703	20240912	090100	1296400	16630	16630	16630	16630	0
704	20240912	090000	1296400	16630	16620	16630	16620	78