KissMeData/290650/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	205700	1137451630	17050	17050	17050	17050	1817
3	20240909	205600	1137451630	17050	17050	17050	17050	0
4	20240909	205500	1137451630	17050	17050	17050	17050	0
5	20240909	205400	1137451630	17050	17050	17050	17050	0
6	20240909	205300	1137451630	17050	17050	17050	17050	0
7	20240909	205200	1137451630	17050	17050	17050	17050	0
8	20240909	205100	1137451630	17050	17050	17050	17050	0
9	20240909	205000	1137451630	17050	17050	17050	17050	0
10	20240909	204900	1137451630	17050	17050	17050	17050	0
11	20240909	204800	1137451630	17050	17050	17050	17050	0
12	20240909	204700	1137451630	17050	17050	17050	17050	0
13	20240909	204600	1137451630	17050	17050	17050	17050	0
14	20240909	204500	1137451630	17050	17050	17050	17050	0
15	20240909	204400	1137451630	17050	17050	17050	17050	0
16	20240909	204300	1137451630	17050	17050	17050	17050	0
17	20240909	204200	1137451630	17050	17050	17050	17050	0
18	20240909	204100	1137451630	17050	17050	17050	17050	0
19	20240909	204000	1137451630	17050	17050	17050	17050	0
20	20240909	203900	1137451630	17050	17050	17050	17050	0
21	20240909	203800	1137451630	17050	17050	17050	17050	0
22	20240909	203700	1137451630	17050	17050	17050	17050	0
23	20240909	203600	1137451630	17050	17050	17050	17050	0
24	20240909	203500	1137451630	17050	17050	17050	17050	0
25	20240909	203400	1137451630	17050	17050	17050	17050	0
26	20240909	203300	1137451630	17050	17050	17050	17050	0
27	20240909	203200	1137451630	17050	17050	17050	17050	0
28	20240909	203100	1137451630	17050	17050	17050	17050	0
29	20240909	203000	1137451630	17050	17050	17050	17050	0
30	20240909	202900	1137451630	17050	17050	17050	17050	0
31	20240909	202800	1137451630	17050	17050	17050	17050	0
32	20240909	202700	1137451630	17050	17050	17050	17050	1817
33	20240909	202600	1137451630	17050	17050	17050	17050	0
34	20240909	202500	1137451630	17050	17050	17050	17050	0
35	20240909	202400	1137451630	17050	17050	17050	17050	0
36	20240909	202300	1137451630	17050	17050	17050	17050	0
37	20240909	202200	1137451630	17050	17050	17050	17050	0
38	20240909	202100	1137451630	17050	17050	17050	17050	0
39	20240909	202000	1137451630	17050	17050	17050	17050	0
40	20240909	201900	1137451630	17050	17050	17050	17050	0
41	20240909	201800	1137451630	17050	17050	17050	17050	0
42	20240909	201700	1137451630	17050	17050	17050	17050	0
43	20240909	201600	1137451630	17050	17050	17050	17050	0
44	20240909	201500	1137451630	17050	17050	17050	17050	0
45	20240909	201400	1137451630	17050	17050	17050	17050	0
46	20240909	201300	1137451630	17050	17050	17050	17050	0
47	20240909	201200	1137451630	17050	17050	17050	17050	0
48	20240909	201100	1137451630	17050	17050	17050	17050	0
49	20240909	201000	1137451630	17050	17050	17050	17050	0
50	20240909	200900	1137451630	17050	17050	17050	17050	0
51	20240909	200800	1137451630	17050	17050	17050	17050	0
52	20240909	200700	1137451630	17050	17050	17050	17050	0
53	20240909	200600	1137451630	17050	17050	17050	17050	0
54	20240909	200500	1137451630	17050	17050	17050	17050	0
55	20240909	200400	1137451630	17050	17050	17050	17050	0
56	20240909	200300	1137451630	17050	17050	17050	17050	0
57	20240909	200200	1137451630	17050	17050	17050	17050	0
58	20240909	200100	1137451630	17050	17050	17050	17050	0
59	20240909	200000	1137451630	17050	17050	17050	17050	0
60	20240909	195900	1137451630	17050	17050	17050	17050	0
61	20240909	195800	1137451630	17050	17050	17050	17050	0
62	20240909	195700	1137451630	17050	17050	17050	17050	1817
63	20240909	195600	1137451630	17050	17050	17050	17050	0
64	20240909	195500	1137451630	17050	17050	17050	17050	0
65	20240909	195400	1137451630	17050	17050	17050	17050	0
66	20240909	195300	1137451630	17050	17050	17050	17050	0
67	20240909	195200	1137451630	17050	17050	17050	17050	0
68	20240909	195100	1137451630	17050	17050	17050	17050	0
69	20240909	195000	1137451630	17050	17050	17050	17050	0
70	20240909	194900	1137451630	17050	17050	17050	17050	0
71	20240909	194800	1137451630	17050	17050	17050	17050	0
72	20240909	194700	1137451630	17050	17050	17050	17050	0
73	20240909	194600	1137451630	17050	17050	17050	17050	0
74	20240909	194500	1137451630	17050	17050	17050	17050	0
75	20240909	194400	1137451630	17050	17050	17050	17050	0
76	20240909	194300	1137451630	17050	17050	17050	17050	0
77	20240909	194200	1137451630	17050	17050	17050	17050	0
78	20240909	194100	1137451630	17050	17050	17050	17050	0
79	20240909	194000	1137451630	17050	17050	17050	17050	0
80	20240909	193900	1137451630	17050	17050	17050	17050	0
81	20240909	193800	1137451630	17050	17050	17050	17050	0
82	20240909	193700	1137451630	17050	17050	17050	17050	0
83	20240909	193600	1137451630	17050	17050	17050	17050	0
84	20240909	193500	1137451630	17050	17050	17050	17050	0
85	20240909	193400	1137451630	17050	17050	17050	17050	0
86	20240909	193300	1137451630	17050	17050	17050	17050	0
87	20240909	193200	1137451630	17050	17050	17050	17050	0
88	20240909	193100	1137451630	17050	17050	17050	17050	0
89	20240909	193000	1137451630	17050	17050	17050	17050	0
90	20240909	192900	1137451630	17050	17050	17050	17050	0
91	20240909	192800	1137451630	17050	17050	17050	17050	0
92	20240909	192700	1137451630	17050	17050	17050	17050	1817
93	20240909	192600	1137451630	17050	17050	17050	17050	0
94	20240909	192500	1137451630	17050	17050	17050	17050	0
95	20240909	192400	1137451630	17050	17050	17050	17050	0
96	20240909	192300	1137451630	17050	17050	17050	17050	0
97	20240909	192200	1137451630	17050	17050	17050	17050	0
98	20240909	192100	1137451630	17050	17050	17050	17050	0
99	20240909	192000	1137451630	17050	17050	17050	17050	0
100	20240909	191900	1137451630	17050	17050	17050	17050	0
101	20240909	191800	1137451630	17050	17050	17050	17050	0
102	20240909	191700	1137451630	17050	17050	17050	17050	0
103	20240909	191600	1137451630	17050	17050	17050	17050	0
104	20240909	191500	1137451630	17050	17050	17050	17050	0
105	20240909	191400	1137451630	17050	17050	17050	17050	0
106	20240909	191300	1137451630	17050	17050	17050	17050	0
107	20240909	191200	1137451630	17050	17050	17050	17050	0
108	20240909	191100	1137451630	17050	17050	17050	17050	0
109	20240909	191000	1137451630	17050	17050	17050	17050	0
110	20240909	190900	1137451630	17050	17050	17050	17050	0
111	20240909	190800	1137451630	17050	17050	17050	17050	0
112	20240909	190700	1137451630	17050	17050	17050	17050	0
113	20240909	190600	1137451630	17050	17050	17050	17050	0
114	20240909	190500	1137451630	17050	17050	17050	17050	0
115	20240909	190400	1137451630	17050	17050	17050	17050	0
116	20240909	190300	1137451630	17050	17050	17050	17050	0
117	20240909	190200	1137451630	17050	17050	17050	17050	0
118	20240909	190100	1137451630	17050	17050	17050	17050	0
119	20240909	190000	1137451630	17050	17050	17050	17050	0
120	20240909	185900	1137451630	17050	17050	17050	17050	0
121	20240909	185800	1137451630	17050	17050	17050	17050	0
122	20240909	185700	1137451630	17050	17050	17050	17050	1817
123	20240909	185600	1137451630	17050	17050	17050	17050	0
124	20240909	185500	1137451630	17050	17050	17050	17050	0
125	20240909	185400	1137451630	17050	17050	17050	17050	0
126	20240909	185300	1137451630	17050	17050	17050	17050	0
127	20240909	185200	1137451630	17050	17050	17050	17050	0
128	20240909	185100	1137451630	17050	17050	17050	17050	0
129	20240909	185000	1137451630	17050	17050	17050	17050	0
130	20240909	184900	1137451630	17050	17050	17050	17050	0
131	20240909	184800	1137451630	17050	17050	17050	17050	0
132	20240909	184700	1137451630	17050	17050	17050	17050	0
133	20240909	184600	1137451630	17050	17050	17050	17050	0
134	20240909	184500	1137451630	17050	17050	17050	17050	0
135	20240909	184400	1137451630	17050	17050	17050	17050	0
136	20240909	184300	1137451630	17050	17050	17050	17050	0
137	20240909	184200	1137451630	17050	17050	17050	17050	0
138	20240909	184100	1137451630	17050	17050	17050	17050	0
139	20240909	184000	1137451630	17050	17050	17050	17050	0
140	20240909	183900	1137451630	17050	17050	17050	17050	0
141	20240909	183800	1137451630	17050	17050	17050	17050	0
142	20240909	183700	1137451630	17050	17050	17050	17050	0
143	20240909	183600	1137451630	17050	17050	17050	17050	0
144	20240909	183500	1137451630	17050	17050	17050	17050	0
145	20240909	183400	1137451630	17050	17050	17050	17050	0
146	20240909	183300	1137451630	17050	17050	17050	17050	0
147	20240909	183200	1137451630	17050	17050	17050	17050	0
148	20240909	183100	1137451630	17050	17050	17050	17050	0
149	20240909	183000	1137451630	17050	17050	17050	17050	0
150	20240909	182900	1137451630	17050	17050	17050	17050	0
151	20240909	182800	1137451630	17050	17050	17050	17050	0
152	20240909	182700	1137451630	17050	17050	17050	17050	1817
153	20240909	182600	1137451630	17050	17050	17050	17050	0
154	20240909	182500	1137451630	17050	17050	17050	17050	0
155	20240909	182400	1137451630	17050	17050	17050	17050	0
156	20240909	182300	1137451630	17050	17050	17050	17050	0
157	20240909	182200	1137451630	17050	17050	17050	17050	0
158	20240909	182100	1137451630	17050	17050	17050	17050	0
159	20240909	182000	1137451630	17050	17050	17050	17050	0
160	20240909	181900	1137451630	17050	17050	17050	17050	0
161	20240909	181800	1137451630	17050	17050	17050	17050	0
162	20240909	181700	1137451630	17050	17050	17050	17050	0
163	20240909	181600	1137451630	17050	17050	17050	17050	0
164	20240909	181500	1137451630	17050	17050	17050	17050	0
165	20240909	181400	1137451630	17050	17050	17050	17050	0
166	20240909	181300	1137451630	17050	17050	17050	17050	0
167	20240909	181200	1137451630	17050	17050	17050	17050	0
168	20240909	181100	1137451630	17050	17050	17050	17050	0
169	20240909	181000	1137451630	17050	17050	17050	17050	0
170	20240909	180900	1137451630	17050	17050	17050	17050	0
171	20240909	180800	1137451630	17050	17050	17050	17050	0
172	20240909	180700	1137451630	17050	17050	17050	17050	0
173	20240909	180600	1137451630	17050	17050	17050	17050	0
174	20240909	180500	1137451630	17050	17050	17050	17050	0
175	20240909	180400	1137451630	17050	17050	17050	17050	0
176	20240909	180300	1137451630	17050	17050	17050	17050	0
177	20240909	180200	1137451630	17050	17050	17050	17050	0
178	20240909	180100	1137451630	17050	17050	17050	17050	0
179	20240909	180000	1137451630	17050	17050	17050	17050	0
180	20240909	175900	1137451630	17050	17050	17050	17050	0
181	20240909	175800	1137451630	17050	17050	17050	17050	0
182	20240909	175700	1137451630	17050	17050	17050	17050	1817
183	20240909	175600	1137451630	17050	17050	17050	17050	0
184	20240909	175500	1137451630	17050	17050	17050	17050	0
185	20240909	175400	1137451630	17050	17050	17050	17050	0
186	20240909	175300	1137451630	17050	17050	17050	17050	0
187	20240909	175200	1137451630	17050	17050	17050	17050	0
188	20240909	175100	1137451630	17050	17050	17050	17050	0
189	20240909	175000	1137451630	17050	17050	17050	17050	0
190	20240909	174900	1137451630	17050	17050	17050	17050	0
191	20240909	174800	1137451630	17050	17050	17050	17050	0
192	20240909	174700	1137451630	17050	17050	17050	17050	0
193	20240909	174600	1137451630	17050	17050	17050	17050	0
194	20240909	174500	1137451630	17050	17050	17050	17050	0
195	20240909	174400	1137451630	17050	17050	17050	17050	0
196	20240909	174300	1137451630	17050	17050	17050	17050	0
197	20240909	174200	1137451630	17050	17050	17050	17050	0
198	20240909	174100	1137451630	17050	17050	17050	17050	0
199	20240909	174000	1137451630	17050	17050	17050	17050	0
200	20240909	173900	1137451630	17050	17050	17050	17050	0
201	20240909	173800	1137451630	17050	17050	17050	17050	0
202	20240909	173700	1137451630	17050	17050	17050	17050	0
203	20240909	173600	1137451630	17050	17050	17050	17050	0
204	20240909	173500	1137451630	17050	17050	17050	17050	0
205	20240909	173400	1137451630	17050	17050	17050	17050	0
206	20240909	173300	1137451630	17050	17050	17050	17050	0
207	20240909	173200	1137451630	17050	17050	17050	17050	0
208	20240909	173100	1137451630	17050	17050	17050	17050	0
209	20240909	173000	1137451630	17050	17050	17050	17050	0
210	20240909	172900	1137451630	17050	17050	17050	17050	0
211	20240909	172800	1137451630	17050	17050	17050	17050	0
212	20240909	172700	1137451630	17050	17050	17050	17050	1817
213	20240909	172600	1137451630	17050	17050	17050	17050	0
214	20240909	172500	1137451630	17050	17050	17050	17050	0
215	20240909	172400	1137451630	17050	17050	17050	17050	0
216	20240909	172300	1137451630	17050	17050	17050	17050	0
217	20240909	172200	1137451630	17050	17050	17050	17050	0
218	20240909	172100	1137451630	17050	17050	17050	17050	0
219	20240909	172000	1137451630	17050	17050	17050	17050	0
220	20240909	171900	1137451630	17050	17050	17050	17050	0
221	20240909	171800	1137451630	17050	17050	17050	17050	0
222	20240909	171700	1137451630	17050	17050	17050	17050	0
223	20240909	171600	1137451630	17050	17050	17050	17050	0
224	20240909	171500	1137451630	17050	17050	17050	17050	0
225	20240909	171400	1137451630	17050	17050	17050	17050	0
226	20240909	171300	1137451630	17050	17050	17050	17050	0
227	20240909	171200	1137451630	17050	17050	17050	17050	0
228	20240909	171100	1137451630	17050	17050	17050	17050	0
229	20240909	171000	1137451630	17050	17050	17050	17050	0
230	20240909	170900	1137451630	17050	17050	17050	17050	0
231	20240909	170800	1137451630	17050	17050	17050	17050	0
232	20240909	170700	1137451630	17050	17050	17050	17050	0
233	20240909	170600	1137451630	17050	17050	17050	17050	0
234	20240909	170500	1137451630	17050	17050	17050	17050	0
235	20240909	170400	1137451630	17050	17050	17050	17050	0
236	20240909	170300	1137451630	17050	17050	17050	17050	0
237	20240909	170200	1137451630	17050	17050	17050	17050	0
238	20240909	170100	1137451630	17050	17050	17050	17050	0
239	20240909	170000	1137451630	17050	17050	17050	17050	0
240	20240909	165900	1137451630	17050	17050	17050	17050	0
241	20240909	165800	1137451630	17050	17050	17050	17050	0
242	20240909	165700	1137451630	17050	17050	17050	17050	1817
243	20240909	165600	1137451630	17050	17050	17050	17050	0
244	20240909	165500	1137451630	17050	17050	17050	17050	0
245	20240909	165400	1137451630	17050	17050	17050	17050	0
246	20240909	165300	1137451630	17050	17050	17050	17050	0
247	20240909	165200	1137451630	17050	17050	17050	17050	0
248	20240909	165100	1137451630	17050	17050	17050	17050	0
249	20240909	165000	1137451630	17050	17050	17050	17050	0
250	20240909	164900	1137451630	17050	17050	17050	17050	0
251	20240909	164800	1137451630	17050	17050	17050	17050	0
252	20240909	164700	1137451630	17050	17050	17050	17050	0
253	20240909	164600	1137451630	17050	17050	17050	17050	0
254	20240909	164500	1137451630	17050	17050	17050	17050	0
255	20240909	164400	1137451630	17050	17050	17050	17050	0
256	20240909	164300	1137451630	17050	17050	17050	17050	0
257	20240909	164200	1137451630	17050	17050	17050	17050	0
258	20240909	164100	1137451630	17050	17050	17050	17050	0
259	20240909	164000	1137451630	17050	17050	17050	17050	0
260	20240909	163900	1137451630	17050	17050	17050	17050	0
261	20240909	163800	1137451630	17050	17050	17050	17050	0
262	20240909	163700	1137451630	17050	17050	17050	17050	0
263	20240909	163600	1137451630	17050	17050	17050	17050	0
264	20240909	163500	1137451630	17050	17050	17050	17050	0
265	20240909	163400	1137451630	17050	17050	17050	17050	0
266	20240909	163300	1137451630	17050	17050	17050	17050	0
267	20240909	163200	1137451630	17050	17050	17050	17050	0
268	20240909	163100	1137451630	17050	17050	17050	17050	0
269	20240909	163000	1137451630	17050	17050	17050	17050	0
270	20240909	162900	1137451630	17050	17050	17050	17050	0
271	20240909	162800	1137451630	17050	17050	17050	17050	0
272	20240909	162700	1137451630	17050	17050	17050	17050	1817
273	20240909	162600	1137451630	17050	17050	17050	17050	0
274	20240909	162500	1137451630	17050	17050	17050	17050	0
275	20240909	162400	1137451630	17050	17050	17050	17050	0
276	20240909	162300	1137451630	17050	17050	17050	17050	0
277	20240909	162200	1137451630	17050	17050	17050	17050	0
278	20240909	162100	1137451630	17050	17050	17050	17050	0
279	20240909	162000	1137451630	17050	17050	17050	17050	0
280	20240909	161900	1137451630	17050	17050	17050	17050	0
281	20240909	161800	1137451630	17050	17050	17050	17050	0
282	20240909	161700	1137451630	17050	17050	17050	17050	0
283	20240909	161600	1137451630	17050	17050	17050	17050	0
284	20240909	161500	1137451630	17050	17050	17050	17050	0
285	20240909	161400	1137451630	17050	17050	17050	17050	0
286	20240909	161300	1137451630	17050	17050	17050	17050	0
287	20240909	161200	1137451630	17050	17050	17050	17050	0
288	20240909	161100	1137451630	17050	17050	17050	17050	0
289	20240909	161000	1137451630	17050	17050	17050	17050	0
290	20240909	160900	1137451630	17050	17050	17050	17050	0
291	20240909	160800	1137451630	17050	17050	17050	17050	0
292	20240909	160700	1137451630	17050	17050	17050	17050	0
293	20240909	160600	1137451630	17050	17050	17050	17050	0
294	20240909	160500	1137451630	17050	17050	17050	17050	0
295	20240909	160400	1137451630	17050	17050	17050	17050	0
296	20240909	160300	1137451630	17050	17050	17050	17050	0
297	20240909	160200	1137451630	17050	17050	17050	17050	0
298	20240909	160100	1137451630	17050	17050	17050	17050	0
299	20240909	160000	1137451630	17050	17050	17050	17050	0
300	20240909	155900	1137451630	17050	17050	17050	17050	0
301	20240909	155800	1137451630	17050	17050	17050	17050	0
302	20240909	155700	1137451630	17050	17050	17050	17050	1817
303	20240909	155600	1137451630	17050	17050	17050	17050	0
304	20240909	155500	1137451630	17050	17050	17050	17050	0
305	20240909	155400	1137451630	17050	17050	17050	17050	0
306	20240909	155300	1137451630	17050	17050	17050	17050	0
307	20240909	155200	1137451630	17050	17050	17050	17050	0
308	20240909	155100	1137451630	17050	17050	17050	17050	0
309	20240909	155000	1137451630	17050	17050	17050	17050	0
310	20240909	154900	1137451630	17050	17050	17050	17050	0
311	20240909	154800	1137451630	17050	17050	17050	17050	0
312	20240909	154700	1137451630	17050	17050	17050	17050	0
313	20240909	154600	1137451630	17050	17050	17050	17050	0
314	20240909	154500	1137451630	17050	17050	17050	17050	0
315	20240909	154400	1137451630	17050	17050	17050	17050	0
316	20240909	154300	1137451630	17050	17050	17050	17050	0
317	20240909	154200	1137451630	17050	17050	17050	17050	0
318	20240909	154100	1137451630	17050	17050	17050	17050	0
319	20240909	154000	1137451630	17050	17050	17050	17050	0
320	20240909	153900	1137451630	17050	17050	17050	17050	0
321	20240909	153800	1137451630	17050	17050	17050	17050	0
322	20240909	153700	1137451630	17050	17050	17050	17050	0
323	20240909	153600	1137451630	17050	17050	17050	17050	0
324	20240909	153500	1137451630	17050	17050	17050	17050	0
325	20240909	153400	1137451630	17050	17050	17050	17050	0
326	20240909	153300	1137451630	17050	17050	17050	17050	0
327	20240909	153200	1137451630	17050	17050	17050	17050	0
328	20240909	153100	1137451630	17050	17050	17050	17050	0
329	20240909	153000	1137451630	17050	17050	17050	17050	1817
330	20240909	152900	1106471780	17060	17060	17060	17060	0
331	20240909	152800	1106471780	17060	17060	17060	17060	0
332	20240909	152700	1106471780	17060	17060	17060	17060	0
333	20240909	152600	1106471780	17060	17060	17060	17060	0
334	20240909	152500	1106471780	17060	17060	17060	17060	0
335	20240909	152400	1106471780	17060	17060	17060	17060	0
336	20240909	152300	1106471780	17060	17060	17060	17060	0
337	20240909	152200	1106471780	17060	17060	17060	17060	0
338	20240909	152100	1106471780	17060	17060	17060	17060	0
339	20240909	152000	1106471780	17060	17060	17060	17060	0
340	20240909	151900	1106471780	17060	17050	17060	17050	140
341	20240909	151800	1104083630	17050	17030	17060	17020	384
342	20240909	151700	1097539840	17060	17030	17060	17030	53
343	20240909	151600	1096636260	17020	17050	17050	17020	125
344	20240909	151500	1094505610	17050	17060	17060	17050	169
345	20240909	151400	1091623350	17060	17050	17060	17050	156
346	20240909	151300	1088962340	16990	17060	17070	16990	87
347	20240909	151200	1087478360	17060	17060	17070	17060	206
348	20240909	151100	1083963990	17070	17070	17070	17060	100
349	20240909	151000	1082257000	17070	17070	17080	17070	166
350	20240909	150900	1079423140	17070	16990	17080	16990	182
351	20240909	150800	1076315690	17070	17060	17070	17060	282
352	20240909	150700	1071503010	17060	16990	17060	16990	707
353	20240909	150600	1059466730	17000	17000	17000	17000	1
354	20240909	150500	1059449730	16990	17020	17020	16990	54
355	20240909	150400	1058532240	17000	17010	17020	16980	368
356	20240909	150300	1052276200	17000	16990	17000	16990	114
357	20240909	150200	1050338310	17000	17000	17000	17000	0
358	20240909	150100	1050338310	17000	16990	17020	16990	1267
359	20240909	150000	1028811060	16990	17000	17000	16990	1656
360	20240909	145900	1000675560	17020	17020	17020	17020	0
361	20240909	145800	1000675560	17020	16990	17020	16990	113
362	20240909	145700	998754570	16990	17000	17000	16990	15
363	20240909	145600	998499710	17000	17000	17000	17000	0
364	20240909	145500	998499710	17000	16990	17000	16990	327
365	20240909	145400	992943770	16990	16980	16990	16980	72
366	20240909	145300	991721200	16990	16980	16990	16980	9
367	20240909	145200	991568360	16980	16970	16990	16970	30
368	20240909	145100	991059230	16970	16970	16980	16970	62
369	20240909	145000	990007050	16970	16960	16970	16960	74
370	20240909	144900	988751510	16970	16970	16970	16970	20
371	20240909	144800	988412110	16970	16970	16970	16970	220
372	20240909	144700	984678710	16970	16970	16980	16970	114
373	20240909	144600	982744120	16970	16980	16980	16970	6
374	20240909	144500	982642290	16970	16970	16970	16970	34
375	20240909	144400	982065310	16970	16980	16980	16970	73
376	20240909	144300	980826490	16980	16970	16980	16970	74
377	20240909	144200	979570700	16970	16970	16980	16960	73
378	20240909	144100	978332120	16970	16970	16970	16970	1
379	20240909	144000	978315150	16970	16970	16990	16970	15
380	20240909	143900	978060570	16990	16990	16990	16990	0
381	20240909	143800	978060570	16990	16980	16990	16970	17
382	20240909	143700	977771830	16990	16980	16990	16970	257
383	20240909	143600	973409510	16980	16980	17000	16970	248
384	20240909	143500	969199960	16980	16990	16990	16980	117
385	20240909	143400	967213200	16990	17000	17000	16990	55
386	20240909	143300	966278470	17000	17000	17000	17000	45
387	20240909	143200	965513470	17000	17000	17000	17000	49
388	20240909	143100	964680470	17000	17010	17010	17000	46
389	20240909	143000	963898460	17000	17000	17000	17000	5
390	20240909	142900	963813460	17010	17010	17010	17010	1
391	20240909	142800	963796450	17010	17010	17010	17010	0
392	20240909	142700	963796450	17010	16990	17010	16990	225
393	20240909	142600	959970800	16980	16980	16990	16980	62
394	20240909	142500	958918010	16990	16980	16990	16980	64
395	20240909	142400	957830860	16990	16990	16990	16980	31
396	20240909	142300	957304450	17000	17000	17000	17000	194
397	20240909	142200	954006450	17000	17000	17000	17000	42
398	20240909	142100	953292450	17000	17000	17000	17000	19
399	20240909	142000	952969450	17000	17000	17000	17000	4
400	20240909	141900	952901450	17010	17010	17010	17010	33
401	20240909	141800	952340120	17020	17020	17020	17020	0
402	20240909	141700	952340120	17020	17020	17020	17020	0
403	20240909	141600	952340120	17020	16990	17020	16990	308
404	20240909	141500	947104080	17000	16990	17000	16990	5
405	20240909	141400	947019100	16980	16990	16990	16980	138
406	20240909	141300	944675320	16990	16990	16990	16990	55
407	20240909	141200	943740870	16990	16990	16990	16990	6
408	20240909	141100	943638930	17000	17000	17000	17000	90
409	20240909	141000	942108930	17000	17000	17000	17000	2
410	20240909	140900	942074930	17000	16990	17000	16990	56
411	20240909	140800	941123140	16980	16980	16980	16980	73
412	20240909	140700	939883600	16970	16980	16990	16970	14
413	20240909	140600	939645900	16990	16970	16990	16970	117
414	20240909	140500	937660390	16970	16970	16970	16970	0
415	20240909	140400	937660390	16970	16960	16970	16960	27
416	20240909	140300	937202460	16960	16970	16970	16960	61
417	20240909	140200	936167880	16970	16960	16970	16960	29
418	20240909	140100	935676030	16970	16960	16970	16960	56
419	20240909	140000	934726260	16960	16970	16970	16960	44
420	20240909	135900	933979840	16970	16950	16970	16950	53
421	20240909	135800	933081100	16970	16970	16970	16970	0
422	20240909	135700	933081100	16970	17000	17000	16970	558
423	20240909	135600	923596810	17010	17020	17020	17010	440
424	20240909	135500	916109700	17030	17020	17030	17020	94
425	20240909	135400	914509770	17010	17010	17010	17010	6
426	20240909	135300	914407710	17020	17020	17020	17020	0
427	20240909	135200	914407710	17020	17020	17020	17020	3
428	20240909	135100	914356650	17020	17030	17030	17020	122
429	20240909	135000	912279990	17030	17030	17040	17020	325
430	20240909	134900	906747590	17040	17020	17040	17020	268
431	20240909	134800	902186160	17020	17000	17020	17000	367
432	20240909	134700	895945610	17000	17000	17000	17000	0
433	20240909	134600	895945610	17000	16990	17000	16990	7
434	20240909	134500	895826670	17000	17000	17000	17000	0
435	20240909	134400	895826670	17000	17000	17000	17000	0
436	20240909	134300	895826670	17000	17000	17000	16990	3
437	20240909	134200	895775680	17010	16960	17010	16960	42
438	20240909	134100	895062330	16970	17000	17000	16970	65
439	20240909	134000	893958050	17000	16980	17000	16980	130
440	20240909	133900	891749610	16980	16970	16980	16970	74
441	20240909	133800	890493100	16980	16960	16980	16960	543
442	20240909	133700	881278500	16970	16920	16970	16920	228
443	20240909	133600	877417360	16920	16930	16930	16920	28
444	20240909	133500	876943590	16930	16930	16930	16930	21
445	20240909	133400	876588060	16940	16960	16960	16940	93
446	20240909	133300	875012310	16960	16960	16960	16960	17
447	20240909	133200	874723990	16970	16970	16970	16970	20
448	20240909	133100	874384590	16990	16990	16990	16990	35
449	20240909	133000	873789940	17010	17010	17010	17010	0
450	20240909	132900	873789940	17010	17000	17010	17000	215
451	20240909	132800	870133370	16990	16970	16990	16970	89
452	20240909	132700	868621830	16990	16990	16990	16990	251
453	20240909	132600	864357340	17000	16960	17000	16960	443
454	20240909	132500	856837860	16960	16920	16960	16920	109
455	20240909	132400	854991420	16920	16920	16920	16910	85
456	20240909	132300	853553260	16920	16920	16930	16920	7
457	20240909	132200	853434810	16930	16920	16940	16910	419
458	20240909	132100	846347450	16920	16920	16920	16920	26
459	20240909	132000	845907530	16920	16910	16920	16910	119
460	20240909	131900	843894650	16920	16920	16930	16920	50
461	20240909	131800	843048640	16930	16910	16950	16910	84
462	20240909	131700	841627050	16930	16930	16960	16920	11
463	20240909	131600	841440800	16940	16940	16940	16930	29
464	20240909	131500	840949560	16960	16960	16960	16950	50
465	20240909	131400	840102000	16960	16960	16960	16960	0
466	20240909	131300	840102000	16960	16960	16960	16960	0
467	20240909	131200	840102000	16960	16950	16960	16950	50
468	20240909	131100	839254010	16970	17000	17000	16950	795
469	20240909	131000	825747060	17000	16980	17000	16980	316
470	20240909	130900	820380130	16980	16920	16980	16920	167
471	20240909	130800	817551890	16910	16910	16920	16910	37
472	20240909	130700	816926180	16930	16850	16930	16840	877
473	20240909	130600	802138530	16860	16840	16980	16840	1023
474	20240909	130500	784845550	16850	16860	16870	16830	221
475	20240909	130400	781120160	16840	16840	16860	16830	226
476	20240909	130300	777313160	16830	16830	16840	16830	43
477	20240909	130200	776589460	16830	16840	16840	16830	39
478	20240909	130100	775932750	16840	16850	16860	16830	428
479	20240909	130000	768725690	16850	16870	16880	16840	1226
480	20240909	125900	748057490	16880	16910	16910	16870	2473
481	20240909	125800	706289240	16920	16910	16920	16910	20
482	20240909	125700	705951030	16910	16910	16910	16900	74
483	20240909	125600	704699800	16910	16910	16910	16910	13
484	20240909	125500	704479970	16920	16930	16940	16920	7
485	20240909	125400	704361490	16920	16950	16950	16920	25
486	20240909	125300	703938020	16940	16940	16940	16940	46
487	20240909	125200	703158780	16950	16950	16950	16950	1
488	20240909	125100	703141830	16950	16950	16950	16940	54
489	20240909	125000	702226870	16960	16960	16960	16960	2
490	20240909	124900	702192950	16970	16980	16980	16970	3
491	20240909	124800	702142030	16990	16990	16990	16990	0
492	20240909	124700	702142030	16990	16990	16990	16980	26
493	20240909	124600	701700320	16990	16990	16990	16990	20
494	20240909	124500	701360520	16990	17000	17010	16990	10
495	20240909	124400	701190530	17020	17020	17020	17020	0
496	20240909	124300	701190530	17020	17010	17020	17010	69
497	20240909	124200	700016810	17010	17000	17010	17000	77
498	20240909	124100	698707540	17000	16980	17000	16980	20
499	20240909	124000	698367920	16980	16970	16990	16970	214
500	20240909	123900	694735160	16970	16970	16970	16970	0
501	20240909	123800	694735160	16970	16970	16970	16970	0
502	20240909	123700	694735160	16970	16970	16970	16970	0
503	20240909	123600	694735160	16970	16970	16970	16970	36
504	20240909	123500	694124240	16980	16980	16980	16980	48
505	20240909	123400	693309200	16980	16980	16980	16980	0
506	20240909	123300	693309200	16980	16980	16980	16980	2
507	20240909	123200	693275240	16980	16980	16980	16970	80
508	20240909	123100	691916880	16980	16980	16980	16980	30
509	20240909	123000	691407480	16980	16930	16980	16930	200
510	20240909	122900	688016340	16920	16910	16920	16910	64
511	20240909	122800	686933970	16920	16930	16940	16920	72
512	20240909	122700	685715690	16930	16940	16940	16930	7
513	20240909	122600	685597160	16950	16950	16950	16950	34
514	20240909	122500	685020860	16950	16950	16950	16950	49
515	20240909	122400	684190310	16950	16950	16950	16950	6
516	20240909	122300	684088610	16960	16960	16960	16960	7
517	20240909	122200	683969890	16980	16970	16980	16970	34
518	20240909	122100	683392850	16980	16980	16980	16980	0
519	20240909	122000	683392850	16980	16980	16980	16980	18
520	20240909	121900	683087210	16980	16980	16980	16980	31
521	20240909	121800	682560830	17010	17010	17010	17010	66
522	20240909	121700	681438170	17020	17020	17020	17020	0
523	20240909	121600	681438170	17020	16990	17020	16990	82
524	20240909	121500	680044820	16990	16990	16990	16990	0
525	20240909	121400	680044820	16990	17000	17020	16990	154
526	20240909	121300	677426760	16990	16980	16990	16980	102
527	20240909	121200	675694550	16980	16980	16980	16980	0
528	20240909	121100	675694550	16980	16980	16980	16980	20
529	20240909	121000	675354950	16980	16980	16980	16980	1
530	20240909	120900	675337970	17000	16930	17000	16930	208
531	20240909	120800	671811610	16920	16940	16940	16920	18
532	20240909	120700	671506910	16920	16920	16940	16920	33
533	20240909	120600	670948510	16920	16940	16940	16920	92
534	20240909	120500	669391850	16950	16930	16950	16920	150
535	20240909	120400	666852650	16940	16960	16960	16940	496
536	20240909	120300	658449330	16970	16970	16970	16970	6
537	20240909	120200	658347510	16980	17010	17010	16980	290
538	20240909	120100	653414970	17010	17020	17020	17010	33
539	20240909	120000	652853630	17020	17020	17020	17020	0
540	20240909	115900	652853630	17020	17020	17020	17020	0
541	20240909	115800	652853630	17020	16990	17020	16990	83
542	20240909	115700	651443420	16980	16990	16990	16980	60
543	20240909	115600	650424570	16990	16990	16990	16990	0
544	20240909	115500	650424570	16990	16990	16990	16990	32
545	20240909	115400	649880890	17000	16970	17000	16970	304
546	20240909	115300	644719170	16970	16970	16970	16970	31
547	20240909	115200	644193100	16970	16980	16980	16970	140
548	20240909	115100	641816010	16970	16970	16970	16970	14
549	20240909	115000	641578430	16980	16980	17000	16970	37
550	20240909	114900	640950350	17000	17000	17000	17000	122
551	20240909	114800	638876350	17000	17010	17010	17000	7
552	20240909	114700	638757340	17020	17010	17020	17000	99
553	20240909	114600	637073760	17020	17020	17020	17010	5
554	20240909	114500	636988680	17010	17010	17050	17000	637
555	20240909	114400	626141220	17000	17000	17000	17000	32
556	20240909	114300	625597220	17010	17010	17010	17010	50
557	20240909	114200	624746720	17010	16970	17010	16970	95
558	20240909	114100	623132550	16970	16950	16970	16950	495
559	20240909	114000	614737310	16960	17060	17070	16940	2195
560	20240909	113900	577395600	17070	17070	17070	17070	1
561	20240909	113800	577378530	17070	17060	17070	17060	83
562	20240909	113700	575961760	17050	17050	17050	17050	0
563	20240909	113600	575961760	17050	17060	17060	17050	50
564	20240909	113500	575109100	17070	17040	17070	17040	56
565	20240909	113400	574153800	17060	17070	17070	17060	14
566	20240909	113300	573914950	17070	17040	17070	17040	1005
567	20240909	113200	556770450	17040	17040	17040	17040	18
568	20240909	113100	556463730	17040	17020	17040	17020	75
569	20240909	113000	555186520	17030	17030	17030	17030	0
570	20240909	112900	555186520	17030	17020	17030	17020	3
571	20240909	112800	555135440	17030	17000	17040	17000	348
572	20240909	112700	549217250	16990	16990	16990	16990	55
573	20240909	112600	548282800	16980	16980	16980	16980	5
574	20240909	112500	548197900	16980	16990	16990	16980	74
575	20240909	112400	546940740	16990	16970	16990	16970	180
576	20240909	112300	543885090	16960	16950	16960	16950	50
577	20240909	112200	543037560	16940	16940	16970	16940	112
578	20240909	112100	541138960	16980	16960	16980	16920	59
579	20240909	112000	540139420	16940	16910	16960	16910	498
580	20240909	111900	531716300	16900	16900	16900	16900	5
581	20240909	111800	531631800	16900	16900	16900	16900	5
582	20240909	111700	531547300	16940	16940	16940	16940	0
583	20240909	111600	531547300	16940	16950	16970	16940	993
584	20240909	111500	514717540	16930	16900	16930	16900	96
585	20240909	111400	513093370	16890	16890	16890	16890	5
586	20240909	111300	513008920	16890	16890	16890	16890	0
587	20240909	111200	513008920	16890	16880	16900	16880	447
588	20240909	111100	505462380	16870	16870	16870	16870	0
589	20240909	111000	505462380	16870	16900	16900	16870	37
590	20240909	110900	504837110	16910	16900	16910	16900	5
591	20240909	110800	504752600	16910	16910	16910	16910	2
592	20240909	110700	504718780	16900	16930	16930	16900	146
593	20240909	110600	502248860	16930	16830	16960	16800	847
594	20240909	110500	487945980	16810	16850	16850	16780	3865
595	20240909	110400	423045360	16860	16960	16960	16860	1812
596	20240909	110300	392397330	16960	16960	16960	16960	4
597	20240909	110200	392329490	16970	16970	16970	16970	0
598	20240909	110100	392329490	16970	16970	16970	16960	7
599	20240909	110000	392210720	16960	16950	16960	16950	8
600	20240909	105900	392075110	16970	16960	16970	16960	153
601	20240909	105800	389479130	16960	16960	16960	16960	48
602	20240909	105700	388665050	16960	16950	16960	16950	3
603	20240909	105600	388614180	16950	16960	16960	16950	118
604	20240909	105500	386613240	16980	16950	16980	16950	527
605	20240909	105400	377665010	16970	16930	16970	16930	302
606	20240909	105300	372544620	16930	16930	16930	16930	0
607	20240909	105200	372544620	16930	16930	16930	16920	9
608	20240909	105100	372392310	16920	16890	16970	16890	1104
609	20240909	105000	353736160	16880	16880	16890	16880	140
610	20240909	104900	351372950	16890	16870	16890	16870	111
611	20240909	104800	349499360	16870	16880	16880	16850	46
612	20240909	104700	348723360	16870	16820	16880	16820	42
613	20240909	104600	348014800	16850	16830	16860	16830	6
614	20240909	104500	347913750	16860	16860	16880	16840	15
615	20240909	104400	347660940	16880	16860	16890	16830	205
616	20240909	104300	344202220	16820	16820	16840	16810	46
617	20240909	104200	343428050	16800	16800	16800	16800	117
618	20240909	104100	341462450	16800	16800	16800	16800	4
619	20240909	104000	341395250	16820	16800	16820	16800	80
620	20240909	103900	340050450	16820	16820	16820	16820	1
621	20240909	103800	340033630	16860	16830	16860	16830	340
622	20240909	103700	334306260	16830	16830	16830	16830	0
623	20240909	103600	334306260	16830	16830	16830	16830	3
624	20240909	103500	334255770	16830	16830	16830	16830	19
625	20240909	103400	333936000	16820	16820	16820	16820	7
626	20240909	103300	333818260	16830	16810	16830	16810	382
627	20240909	103200	327393760	16810	16810	16810	16810	0
628	20240909	103100	327393760	16810	16810	16810	16810	9
629	20240909	103000	327242470	16830	16790	16840	16780	370
630	20240909	102900	321032350	16800	16860	16870	16800	541
631	20240909	102800	311918870	16860	16860	16860	16860	5
632	20240909	102700	311834570	16860	16860	16860	16860	1
633	20240909	102600	311817710	16840	16840	16850	16820	53
634	20240909	102500	310924840	16830	16820	16830	16820	51
635	20240909	102400	310066520	16810	16810	16810	16810	0
636	20240909	102300	310066520	16810	16810	16810	16810	3
637	20240909	102200	310016090	16840	16820	16840	16820	53
638	20240909	102100	309124590	16820	16810	16820	16810	84
639	20240909	102000	307711760	16830	16830	16830	16830	0
640	20240909	101900	307711760	16830	16820	16830	16820	2
641	20240909	101800	307678110	16850	16850	16850	16850	0
642	20240909	101700	307678110	16850	16850	16850	16850	1
643	20240909	101600	307661260	16870	16880	16880	16870	41
644	20240909	101500	306969280	16890	16860	16890	16860	131
645	20240909	101400	304759260	16850	16850	16850	16850	0
646	20240909	101300	304759260	16850	16810	16880	16810	945
647	20240909	101200	288845340	16820	16820	16820	16820	0
648	20240909	101100	288845340	16820	16820	16820	16820	0
649	20240909	101000	288845340	16820	16820	16820	16820	0
650	20240909	100900	288845340	16820	16830	16830	16820	72
651	20240909	100800	287633680	16830	16830	16830	16830	6
652	20240909	100700	287532700	16840	16840	16840	16840	1
653	20240909	100600	287515860	16840	16840	16840	16840	0
654	20240909	100500	287515860	16840	16840	16840	16840	159
655	20240909	100400	284838300	16840	16860	16870	16840	117
656	20240909	100300	282865710	16860	16840	16860	16840	58
657	20240909	100200	281888410	16830	16830	16830	16830	0
658	20240909	100100	281888410	16830	16820	16830	16820	2
659	20240909	100000	281854760	16810	16780	16810	16780	281
660	20240909	095900	277138450	16800	16800	16800	16800	0
661	20240909	095800	277138450	16800	16800	16800	16800	0
662	20240909	095700	277138450	16800	16900	16900	16800	1420
663	20240909	095600	253187660	16890	16890	16890	16890	0
664	20240909	095500	253187660	16890	16890	16890	16890	0
665	20240909	095400	253187660	16890	16890	16890	16890	0
666	20240909	095300	253187660	16890	16880	16890	16880	131
667	20240909	095200	250976080	16880	16850	16880	16850	76
668	20240909	095100	249694870	16860	16870	16870	16860	107
669	20240909	095000	247890250	16870	16870	16870	16870	412
670	20240909	094900	240939810	16880	16870	16880	16870	805
671	20240909	094800	227359450	16870	16870	16870	16870	37
672	20240909	094700	226735260	16880	16870	16880	16860	164
673	20240909	094600	223968600	16890	16890	16890	16890	0
674	20240909	094500	223968600	16890	16890	16890	16890	0
675	20240909	094400	223968600	16890	16890	16890	16880	1401
676	20240909	094300	200306310	16890	16920	16940	16890	576
677	20240909	094200	190571060	16950	16930	16960	16930	591
678	20240909	094100	180561250	16930	16930	16930	16930	1
679	20240909	094000	180544320	16920	16920	16920	16920	1
680	20240909	093900	180527400	16920	16900	16920	16900	17
681	20240909	093800	180240080	16910	16900	16920	16900	434
682	20240909	093700	172900410	16910	16910	16910	16910	0
683	20240909	093600	172900410	16910	16860	16980	16860	52
684	20240909	093500	172020750	16860	16820	16910	16820	469
685	20240909	093400	164119410	16840	16820	16890	16820	202
686	20240909	093300	160714830	16820	16850	16850	16820	57
687	20240909	093200	159755890	16850	16880	16880	16840	96
688	20240909	093100	158137580	16890	16870	16950	16870	37
689	20240909	093000	157510840	16900	16880	16970	16870	113
690	20240909	092900	155601540	16880	16870	16880	16870	91
691	20240909	092800	154065920	16860	16830	16860	16830	155
692	20240909	092700	151454070	16830	16820	16830	16820	3
693	20240909	092600	151403590	16840	16840	16870	16830	160
694	20240909	092500	148709160	16840	16840	16860	16800	91
695	20240909	092400	147176210	16840	16840	16840	16790	23
696	20240909	092300	146789060	16810	16790	16840	16780	139
697	20240909	092200	144450710	16790	16770	16790	16770	2
698	20240909	092100	144417150	16780	16830	16830	16780	234
699	20240909	092000	140486270	16830	16820	16830	16820	54
700	20240909	091900	139577970	16820	16790	16830	16790	495
701	20240909	091800	131266050	16790	16790	16830	16790	489
702	20240909	091700	123053400	16790	16790	16790	16790	4
703	20240909	091600	122986240	16790	16800	16800	16790	17
704	20240909	091500	122700800	16790	16800	16800	16790	21
705	20240909	091400	122348160	16810	16820	16820	16800	93
706	20240909	091300	120784990	16810	16820	16820	16770	115
707	20240909	091200	118851110	16820	16790	16840	16770	791
708	20240909	091100	105562140	16800	16840	16840	16800	66
709	20240909	091000	104452690	16810	16830	16850	16810	643
710	20240909	090900	93625240	16820	16820	16830	16800	518
711	20240909	090800	84919160	16800	16750	16840	16750	754
712	20240909	090700	72256580	16750	16760	16760	16720	76
713	20240909	090600	70983630	16760	16760	16770	16750	90
714	20240909	090500	69475370	16770	16810	16810	16610	575
715	20240909	090400	59896190	16820	16840	16840	16720	246
716	20240909	090300	55767600	16840	16840	16850	16760	270
717	20240909	090200	51228770	16850	16870	16870	16850	134
718	20240909	090100	48969660	16870	16770	16890	16750	2263
719	20240909	090000	10989920	16770	16780	16780	16770	655