KissMeData/002390/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	183600	5136076070	14080	14080	14080	14080	1504
3	20240910	183500	5136076070	14080	14080	14080	14080	0
4	20240910	183400	5136076070	14080	14080	14080	14080	0
5	20240910	183300	5136076070	14080	14080	14080	14080	0
6	20240910	183200	5136076070	14080	14080	14080	14080	0
7	20240910	183100	5136076070	14080	14080	14080	14080	0
8	20240910	183000	5136076070	14080	14080	14080	14080	0
9	20240910	182900	5136076070	14080	14080	14080	14080	0
10	20240910	182800	5136076070	14080	14080	14080	14080	0
11	20240910	182700	5136076070	14080	14080	14080	14080	0
12	20240910	182600	5136076070	14080	14080	14080	14080	0
13	20240910	182500	5136076070	14080	14080	14080	14080	0
14	20240910	182400	5136076070	14080	14080	14080	14080	0
15	20240910	182300	5136076070	14080	14080	14080	14080	0
16	20240910	182200	5136076070	14080	14080	14080	14080	0
17	20240910	182100	5136076070	14080	14080	14080	14080	0
18	20240910	182000	5136076070	14080	14080	14080	14080	0
19	20240910	181900	5136076070	14080	14080	14080	14080	0
20	20240910	181800	5136076070	14080	14080	14080	14080	0
21	20240910	181700	5136076070	14080	14080	14080	14080	0
22	20240910	181600	5136076070	14080	14080	14080	14080	0
23	20240910	181500	5136076070	14080	14080	14080	14080	0
24	20240910	181400	5136076070	14080	14080	14080	14080	0
25	20240910	181300	5136076070	14080	14080	14080	14080	0
26	20240910	181200	5136076070	14080	14080	14080	14080	0
27	20240910	181100	5136076070	14080	14080	14080	14080	0
28	20240910	181000	5136076070	14080	14080	14080	14080	0
29	20240910	180900	5136076070	14080	14080	14080	14080	0
30	20240910	180800	5136076070	14080	14080	14080	14080	0
31	20240910	180700	5136076070	14080	14080	14080	14080	0
32	20240910	180600	5136076070	14080	14080	14080	14080	1504
33	20240910	180500	5136076070	14080	14080	14080	14080	0
34	20240910	180400	5136076070	14080	14080	14080	14080	0
35	20240910	180300	5136076070	14080	14080	14080	14080	0
36	20240910	180200	5136076070	14080	14080	14080	14080	0
37	20240910	180100	5136076070	14080	14080	14080	14080	0
38	20240910	180000	5136076070	14080	14080	14080	14080	0
39	20240910	175900	5136076070	14080	14080	14080	14080	0
40	20240910	175800	5136076070	14080	14080	14080	14080	0
41	20240910	175700	5136076070	14080	14080	14080	14080	0
42	20240910	175600	5136076070	14080	14080	14080	14080	0
43	20240910	175500	5136076070	14080	14080	14080	14080	0
44	20240910	175400	5136076070	14080	14080	14080	14080	0
45	20240910	175300	5136076070	14080	14080	14080	14080	0
46	20240910	175200	5136076070	14080	14080	14080	14080	0
47	20240910	175100	5136076070	14080	14080	14080	14080	0
48	20240910	175000	5136076070	14080	14080	14080	14080	0
49	20240910	174900	5136076070	14080	14080	14080	14080	0
50	20240910	174800	5136076070	14080	14080	14080	14080	0
51	20240910	174700	5136076070	14080	14080	14080	14080	0
52	20240910	174600	5136076070	14080	14080	14080	14080	0
53	20240910	174500	5136076070	14080	14080	14080	14080	0
54	20240910	174400	5136076070	14080	14080	14080	14080	0
55	20240910	174300	5136076070	14080	14080	14080	14080	0
56	20240910	174200	5136076070	14080	14080	14080	14080	0
57	20240910	174100	5136076070	14080	14080	14080	14080	0
58	20240910	174000	5136076070	14080	14080	14080	14080	0
59	20240910	173900	5136076070	14080	14080	14080	14080	0
60	20240910	173800	5136076070	14080	14080	14080	14080	0
61	20240910	173700	5136076070	14080	14080	14080	14080	0
62	20240910	173600	5136076070	14080	14080	14080	14080	1504
63	20240910	173500	5136076070	14080	14080	14080	14080	0
64	20240910	173400	5136076070	14080	14080	14080	14080	0
65	20240910	173300	5136076070	14080	14080	14080	14080	0
66	20240910	173200	5136076070	14080	14080	14080	14080	0
67	20240910	173100	5136076070	14080	14080	14080	14080	0
68	20240910	173000	5136076070	14080	14080	14080	14080	0
69	20240910	172900	5136076070	14080	14080	14080	14080	0
70	20240910	172800	5136076070	14080	14080	14080	14080	0
71	20240910	172700	5136076070	14080	14080	14080	14080	0
72	20240910	172600	5136076070	14080	14080	14080	14080	0
73	20240910	172500	5136076070	14080	14080	14080	14080	0
74	20240910	172400	5136076070	14080	14080	14080	14080	0
75	20240910	172300	5136076070	14080	14080	14080	14080	0
76	20240910	172200	5136076070	14080	14080	14080	14080	0
77	20240910	172100	5136076070	14080	14080	14080	14080	0
78	20240910	172000	5136076070	14080	14080	14080	14080	0
79	20240910	171900	5136076070	14080	14080	14080	14080	0
80	20240910	171800	5136076070	14080	14080	14080	14080	0
81	20240910	171700	5136076070	14080	14080	14080	14080	0
82	20240910	171600	5136076070	14080	14080	14080	14080	0
83	20240910	171500	5136076070	14080	14080	14080	14080	0
84	20240910	171400	5136076070	14080	14080	14080	14080	0
85	20240910	171300	5136076070	14080	14080	14080	14080	0
86	20240910	171200	5136076070	14080	14080	14080	14080	0
87	20240910	171100	5136076070	14080	14080	14080	14080	0
88	20240910	171000	5136076070	14080	14080	14080	14080	0
89	20240910	170900	5136076070	14080	14080	14080	14080	0
90	20240910	170800	5136076070	14080	14080	14080	14080	0
91	20240910	170700	5136076070	14080	14080	14080	14080	0
92	20240910	170600	5136076070	14080	14080	14080	14080	1504
93	20240910	170500	5136076070	14080	14080	14080	14080	0
94	20240910	170400	5136076070	14080	14080	14080	14080	0
95	20240910	170300	5136076070	14080	14080	14080	14080	0
96	20240910	170200	5136076070	14080	14080	14080	14080	0
97	20240910	170100	5136076070	14080	14080	14080	14080	0
98	20240910	170000	5136076070	14080	14080	14080	14080	0
99	20240910	165900	5136076070	14080	14080	14080	14080	0
100	20240910	165800	5136076070	14080	14080	14080	14080	0
101	20240910	165700	5136076070	14080	14080	14080	14080	0
102	20240910	165600	5136076070	14080	14080	14080	14080	0
103	20240910	165500	5136076070	14080	14080	14080	14080	0
104	20240910	165400	5136076070	14080	14080	14080	14080	0
105	20240910	165300	5136076070	14080	14080	14080	14080	0
106	20240910	165200	5136076070	14080	14080	14080	14080	0
107	20240910	165100	5136076070	14080	14080	14080	14080	0
108	20240910	165000	5136076070	14080	14080	14080	14080	0
109	20240910	164900	5136076070	14080	14080	14080	14080	0
110	20240910	164800	5136076070	14080	14080	14080	14080	0
111	20240910	164700	5136076070	14080	14080	14080	14080	0
112	20240910	164600	5136076070	14080	14080	14080	14080	0
113	20240910	164500	5136076070	14080	14080	14080	14080	0
114	20240910	164400	5136076070	14080	14080	14080	14080	0
115	20240910	164300	5136076070	14080	14080	14080	14080	0
116	20240910	164200	5136076070	14080	14080	14080	14080	0
117	20240910	164100	5136076070	14080	14080	14080	14080	0
118	20240910	164000	5136076070	14080	14080	14080	14080	0
119	20240910	163900	5136076070	14080	14080	14080	14080	0
120	20240910	163800	5136076070	14080	14080	14080	14080	0
121	20240910	163700	5136076070	14080	14080	14080	14080	0
122	20240910	163600	5136076070	14080	14080	14080	14080	1504
123	20240910	163500	5136076070	14080	14080	14080	14080	0
124	20240910	163400	5136076070	14080	14080	14080	14080	0
125	20240910	163300	5136076070	14080	14080	14080	14080	0
126	20240910	163200	5136076070	14080	14080	14080	14080	0
127	20240910	163100	5136076070	14080	14080	14080	14080	0
128	20240910	163000	5136076070	14080	14080	14080	14080	0
129	20240910	162900	5136076070	14080	14080	14080	14080	0
130	20240910	162800	5136076070	14080	14080	14080	14080	0
131	20240910	162700	5136076070	14080	14080	14080	14080	0
132	20240910	162600	5136076070	14080	14080	14080	14080	0
133	20240910	162500	5136076070	14080	14080	14080	14080	0
134	20240910	162400	5136076070	14080	14080	14080	14080	0
135	20240910	162300	5136076070	14080	14080	14080	14080	0
136	20240910	162200	5136076070	14080	14080	14080	14080	0
137	20240910	162100	5136076070	14080	14080	14080	14080	0
138	20240910	162000	5136076070	14080	14080	14080	14080	0
139	20240910	161900	5136076070	14080	14080	14080	14080	0
140	20240910	161800	5136076070	14080	14080	14080	14080	0
141	20240910	161700	5136076070	14080	14080	14080	14080	0
142	20240910	161600	5136076070	14080	14080	14080	14080	0
143	20240910	161500	5136076070	14080	14080	14080	14080	0
144	20240910	161400	5136076070	14080	14080	14080	14080	0
145	20240910	161300	5136076070	14080	14080	14080	14080	0
146	20240910	161200	5136076070	14080	14080	14080	14080	0
147	20240910	161100	5136076070	14080	14080	14080	14080	0
148	20240910	161000	5136076070	14080	14080	14080	14080	0
149	20240910	160900	5136076070	14080	14080	14080	14080	0
150	20240910	160800	5136076070	14080	14080	14080	14080	0
151	20240910	160700	5136076070	14080	14080	14080	14080	0
152	20240910	160600	5136076070	14080	14080	14080	14080	1504
153	20240910	160500	5136076070	14080	14080	14080	14080	0
154	20240910	160400	5136076070	14080	14080	14080	14080	0
155	20240910	160300	5136076070	14080	14080	14080	14080	0
156	20240910	160200	5136076070	14080	14080	14080	14080	0
157	20240910	160100	5136076070	14080	14080	14080	14080	0
158	20240910	160000	5136076070	14080	14080	14080	14080	0
159	20240910	155900	5136076070	14080	14080	14080	14080	0
160	20240910	155800	5136076070	14080	14080	14080	14080	0
161	20240910	155700	5136076070	14080	14080	14080	14080	0
162	20240910	155600	5136076070	14080	14080	14080	14080	0
163	20240910	155500	5136076070	14080	14080	14080	14080	0
164	20240910	155400	5136076070	14080	14080	14080	14080	0
165	20240910	155300	5136076070	14080	14080	14080	14080	0
166	20240910	155200	5136076070	14080	14080	14080	14080	0
167	20240910	155100	5136076070	14080	14080	14080	14080	0
168	20240910	155000	5136076070	14080	14080	14080	14080	0
169	20240910	154900	5136076070	14080	14080	14080	14080	0
170	20240910	154800	5136076070	14080	14080	14080	14080	0
171	20240910	154700	5136076070	14080	14080	14080	14080	0
172	20240910	154600	5136076070	14080	14080	14080	14080	0
173	20240910	154500	5136076070	14080	14080	14080	14080	0
174	20240910	154400	5136076070	14080	14080	14080	14080	0
175	20240910	154300	5136076070	14080	14080	14080	14080	0
176	20240910	154200	5136076070	14080	14080	14080	14080	0
177	20240910	154100	5136076070	14080	14080	14080	14080	0
178	20240910	154000	5136076070	14080	14080	14080	14080	0
179	20240910	153900	5136076070	14080	14080	14080	14080	0
180	20240910	153800	5136076070	14080	14080	14080	14080	0
181	20240910	153700	5136076070	14080	14080	14080	14080	0
182	20240910	153600	5136076070	14080	14080	14080	14080	1504
183	20240910	153500	5136076070	14080	14080	14080	14080	0
184	20240910	153400	5136076070	14080	14080	14080	14080	0
185	20240910	153300	5136076070	14080	14080	14080	14080	0
186	20240910	153200	5136076070	14080	14080	14080	14080	0
187	20240910	153100	5136076070	14080	14080	14080	14080	0
188	20240910	153000	5136076070	14080	14080	14080	14080	1504
189	20240910	152900	5114899750	14070	14070	14070	14070	0
190	20240910	152800	5114899750	14070	14070	14070	14070	0
191	20240910	152700	5114899750	14070	14070	14070	14070	0
192	20240910	152600	5114899750	14070	14070	14070	14070	0
193	20240910	152500	5114899750	14070	14070	14070	14070	0
194	20240910	152400	5114899750	14070	14070	14070	14070	0
195	20240910	152300	5114899750	14070	14070	14070	14070	0
196	20240910	152200	5114899750	14070	14070	14070	14070	0
197	20240910	152100	5114899750	14070	14070	14070	14070	0
198	20240910	152000	5114899750	14070	14070	14070	14070	0
199	20240910	151900	5114899750	14070	14040	14070	14040	202
200	20240910	151800	5112059640	14040	14030	14050	14030	84
201	20240910	151700	5110880810	14030	14010	14030	14010	102
202	20240910	151600	5109451310	14030	14030	14030	14030	18
203	20240910	151500	5109198770	14030	14030	14040	14010	27
204	20240910	151400	5108820100	14040	14020	14040	14020	89
205	20240910	151300	5107571370	14020	14010	14020	14010	331
206	20240910	151200	5102930760	14020	14000	14020	13980	311
207	20240910	151100	5098577330	13990	14000	14000	13990	153
208	20240910	151000	5096436330	14000	13990	14000	13990	241
209	20240910	150900	5093064240	13990	14000	14000	13990	171
210	20240910	150800	5090670540	14010	14020	14020	14010	109
211	20240910	150700	5089143360	14000	14000	14000	14000	225
212	20240910	150600	5085993360	14000	14000	14030	14000	332
213	20240910	150500	5081342980	14030	14010	14030	14010	268
214	20240910	150400	5077584150	14010	14020	14040	14010	130
215	20240910	150300	5075761580	14020	14020	14020	14020	15
216	20240910	150200	5075551280	14020	14010	14020	14000	235
217	20240910	150100	5072259850	14000	14000	14000	14000	35
218	20240910	150000	5071769850	14000	14020	14020	14000	334
219	20240910	145900	5067088670	14020	14020	14020	14020	162
220	20240910	145800	5064817430	14020	14020	14020	14020	0
221	20240910	145700	5064817430	14020	14020	14020	14020	131
222	20240910	145600	5062980810	14020	14020	14020	14020	0
223	20240910	145500	5062980810	14020	14030	14030	14020	266
224	20240910	145400	5059249950	14020	14030	14030	14020	64
225	20240910	145300	5058352660	14020	14010	14020	14010	171
226	20240910	145200	5055956940	14010	14010	14010	14010	72
227	20240910	145100	5054948220	14010	14010	14010	14010	140
228	20240910	145000	5052986820	14010	14010	14010	14010	130
229	20240910	144900	5051165520	14020	14020	14020	14020	3
230	20240910	144800	5051123460	14010	14000	14010	14000	162
231	20240910	144700	5048854930	14000	14000	14000	14000	100
232	20240910	144600	5047454930	14000	14010	14010	14000	596
233	20240910	144500	5039110550	14010	14010	14010	14010	84
234	20240910	144400	5037933710	14020	14020	14020	14020	115
235	20240910	144300	5036321410	14030	14030	14030	14030	0
236	20240910	144200	5036321410	14030	14000	14040	14000	921
237	20240910	144100	5023426930	14010	14020	14020	14010	1160
238	20240910	144000	5007175210	14020	14030	14030	14020	922
239	20240910	143900	4994247920	14030	14030	14030	14030	1
240	20240910	143800	4994233890	14030	14030	14030	14030	0
241	20240910	143700	4994233890	14030	14030	14030	14030	718
242	20240910	143600	4984160350	14030	14040	14040	14030	7
243	20240910	143500	4984062080	14040	14040	14040	14040	105
244	20240910	143400	4982587880	14040	14040	14040	14040	0
245	20240910	143300	4982587880	14040	14050	14050	14040	231
246	20240910	143200	4979343420	14050	14050	14050	14050	132
247	20240910	143100	4977488820	14060	14060	14060	14060	0
248	20240910	143000	4977488820	14060	14070	14070	14060	357
249	20240910	142900	4972468900	14070	14080	14080	14070	78
250	20240910	142800	4971371300	14080	14080	14090	14080	103
251	20240910	142700	4969921050	14070	14070	14070	14070	202
252	20240910	142600	4967078910	14070	14060	14070	14060	4
253	20240910	142500	4967022640	14050	14050	14050	14050	73
254	20240910	142400	4965996990	14050	14050	14050	14050	104
255	20240910	142300	4964535790	14050	14050	14050	14050	0
256	20240910	142200	4964535790	14050	14050	14050	14050	0
257	20240910	142100	4964535790	14050	14050	14050	14050	0
258	20240910	142000	4964535790	14050	14050	14050	14050	1
259	20240910	141900	4964521740	14030	14030	14030	14030	10
260	20240910	141800	4964381440	14030	14030	14040	14030	163
261	20240910	141700	4962094440	14030	14030	14030	14030	209
262	20240910	141600	4959162170	14030	14030	14030	14030	9
263	20240910	141500	4959035900	14050	14050	14050	14050	0
264	20240910	141400	4959035900	14050	14050	14050	14050	0
265	20240910	141300	4959035900	14050	14050	14050	14050	0
266	20240910	141200	4959035900	14050	14050	14050	14050	0
267	20240910	141100	4959035900	14050	14050	14050	14050	0
268	20240910	141000	4959035900	14050	14050	14050	14050	0
269	20240910	140900	4959035900	14050	14050	14050	14030	3
270	20240910	140800	4958993770	14030	14030	14030	14030	0
271	20240910	140700	4958993770	14030	14050	14050	14030	101
272	20240910	140600	4957576720	14030	14020	14040	14020	256
273	20240910	140500	4953986530	14040	14020	14040	14020	197
274	20240910	140400	4951224470	14040	14040	14040	14040	10
275	20240910	140300	4951084070	14040	14020	14040	14020	315
276	20240910	140200	4946667270	14040	14050	14050	14020	466
277	20240910	140100	4940131060	14040	14040	14040	14040	3
278	20240910	140000	4940088940	14030	14020	14030	14020	214
279	20240910	135900	4937088440	14030	14030	14030	14030	31
280	20240910	135800	4936653510	14020	14020	14020	14020	139
281	20240910	135700	4934704730	14020	14020	14020	14020	349
282	20240910	135600	4929811750	14020	14020	14020	14020	8
283	20240910	135500	4929699590	14030	14030	14030	14030	43
284	20240910	135400	4929096300	14030	14030	14030	14030	386
285	20240910	135300	4923680720	14040	14030	14040	14030	31
286	20240910	135200	4923245510	14030	14030	14030	14030	238
287	20240910	135100	4919906370	14030	14030	14030	14030	13
288	20240910	135000	4919723980	14030	14030	14030	14030	6
289	20240910	134900	4919639800	14030	14030	14030	14030	443
290	20240910	134800	4913424510	14030	14040	14040	14030	15
291	20240910	134700	4913213990	14040	14040	14040	14040	1
292	20240910	134600	4913199950	14040	14030	14040	14030	9
293	20240910	134500	4913073650	14030	14030	14030	14030	16
294	20240910	134400	4912849170	14030	14030	14030	14030	3
295	20240910	134300	4912807080	14030	14040	14040	14030	39
296	20240910	134200	4912259600	14040	14030	14040	14030	100
297	20240910	134100	4910856100	14030	14030	14030	14030	3
298	20240910	134000	4910814010	14030	14040	14040	14030	373
299	20240910	133900	4905579010	14040	14040	14040	14040	19
300	20240910	133800	4905312250	14050	14060	14060	14040	128
301	20240910	133700	4903514110	14060	14050	14060	14050	23
302	20240910	133600	4903190760	14050	14050	14050	14050	17
303	20240910	133500	4902951910	14060	14050	14060	14050	8
304	20240910	133400	4902839460	14050	14050	14050	14050	6
305	20240910	133300	4902755160	14050	14060	14060	14050	45
306	20240910	133200	4902122490	14060	14060	14060	14060	3
307	20240910	133100	4902080310	14060	14060	14060	14060	5
308	20240910	133000	4902010010	14060	14050	14060	14050	14
309	20240910	132900	4901813300	14050	14050	14050	14050	6
310	20240910	132800	4901729000	14050	14040	14050	14040	51
311	20240910	132700	4901012940	14040	14020	14040	14020	17
312	20240910	132600	4900774560	14020	14020	14020	14020	302
313	20240910	132500	4896540520	14020	14020	14020	14020	3
314	20240910	132400	4896498460	14020	14020	14020	14020	172
315	20240910	132300	4894087020	14020	14030	14030	14020	6
316	20240910	132200	4894002850	14030	14030	14030	14030	2
317	20240910	132100	4893974790	14030	14020	14040	14020	249
318	20240910	132000	4890479440	14020	14020	14020	14020	52
319	20240910	131900	4889750400	14000	14000	14000	14000	475
320	20240910	131800	4883100400	14000	14010	14010	14000	56
321	20240910	131700	4882315940	14010	14010	14020	14010	1380
322	20240910	131600	4862979270	14020	14020	14020	14020	297
323	20240910	131500	4858815330	14020	14060	14060	14020	3846
324	20240910	131400	4804809680	14060	14060	14060	14060	0
325	20240910	131300	4804809680	14060	14060	14060	14060	63
326	20240910	131200	4803923900	14060	14060	14060	14060	20
327	20240910	131100	4803642700	14060	14060	14060	14060	11
328	20240910	131000	4803488040	14060	14070	14070	14060	145
329	20240910	130900	4801447940	14070	14080	14080	14070	11
330	20240910	130800	4801293160	14080	14070	14080	14070	26
331	20240910	130700	4800927330	14070	14070	14070	14070	195
332	20240910	130600	4798183680	14070	14070	14070	14070	10
333	20240910	130500	4798042980	14070	14070	14070	14070	80
334	20240910	130400	4796917380	14070	14060	14070	14060	283
335	20240910	130300	4792938130	14050	14050	14050	14050	130
336	20240910	130200	4791111630	14050	14050	14050	14050	0
337	20240910	130100	4791111630	14050	14050	14050	14050	0
338	20240910	130000	4791111630	14050	14050	14050	14050	111
339	20240910	125900	4789552080	14050	14050	14050	14050	0
340	20240910	125800	4789552080	14050	14050	14050	14050	100
341	20240910	125700	4788147080	14060	14060	14060	14060	2
342	20240910	125600	4788118960	14070	14050	14070	14050	117
343	20240910	125500	4786475010	14050	14050	14050	14050	261
344	20240910	125400	4782807960	14050	14050	14050	14050	10
345	20240910	125300	4782667460	14060	14060	14060	14060	120
346	20240910	125200	4780980260	14060	14060	14060	14060	139
347	20240910	125100	4779025920	14080	14080	14080	14080	147
348	20240910	125000	4776956160	14080	14080	14080	14080	53
349	20240910	124900	4776209920	14080	14080	14080	14080	0
350	20240910	124800	4776209920	14080	14080	14080	14080	40
351	20240910	124700	4775646720	14080	14080	14080	14080	50
352	20240910	124600	4774942720	14080	14070	14080	14070	48
353	20240910	124500	4774267250	14070	14070	14070	14070	91
354	20240910	124400	4772986880	14100	14100	14100	14100	0
355	20240910	124300	4772986880	14100	14080	14100	14080	107
356	20240910	124200	4771480210	14090	14080	14090	14080	111
357	20240910	124100	4769916320	14080	14080	14080	14080	1
358	20240910	124000	4769902240	14070	14070	14070	14070	23
359	20240910	123900	4769578630	14060	14050	14060	14050	41
360	20240910	123800	4769002470	14050	14050	14050	14050	20
361	20240910	123700	4768721470	14040	14040	14040	14040	1
362	20240910	123600	4768707430	14040	14040	14040	14040	10
363	20240910	123500	4768567030	14040	14040	14040	14040	0
364	20240910	123400	4768567030	14040	14040	14040	14040	7
365	20240910	123300	4768468750	14040	14040	14040	14040	23
366	20240910	123200	4768145830	14040	14050	14050	14040	521
367	20240910	123100	4760827490	14050	14050	14050	14050	0
368	20240910	123000	4760827490	14050	14050	14050	14050	10
369	20240910	122900	4760686990	14050	14050	14050	14050	0
370	20240910	122800	4760686990	14050	14050	14050	14050	143
371	20240910	122700	4758677840	14040	14040	14040	14040	128
372	20240910	122600	4756880720	14040	14040	14040	14040	0
373	20240910	122500	4756880720	14040	14040	14040	14040	0
374	20240910	122400	4756880720	14040	14040	14040	14040	16
375	20240910	122300	4756656080	14040	14040	14040	14040	0
376	20240910	122200	4756656080	14040	14040	14040	14040	2
377	20240910	122100	4756628000	14040	14040	14040	14040	95
378	20240910	122000	4755294200	14040	14040	14040	14040	6
379	20240910	121900	4755209960	14040	14040	14040	14040	0
380	20240910	121800	4755209960	14040	14040	14040	14040	10
381	20240910	121700	4755069560	14040	14040	14040	14040	0
382	20240910	121600	4755069560	14040	14040	14040	14040	0
383	20240910	121500	4755069560	14040	14040	14040	14040	16
384	20240910	121400	4754844920	14040	14040	14040	14040	4
385	20240910	121300	4754788760	14030	14030	14030	14030	0
386	20240910	121200	4754788760	14030	14050	14050	14030	317
387	20240910	121100	4750337580	14060	14080	14080	14060	998
388	20240910	121000	4736286620	14080	14100	14100	14080	523
389	20240910	120900	4728918230	14090	14100	14100	14090	398
390	20240910	120800	4723306530	14100	14100	14100	14100	14
391	20240910	120700	4723109130	14100	14100	14100	14100	110
392	20240910	120600	4721558130	14100	14110	14110	14100	50
393	20240910	120500	4720853020	14110	14110	14110	14110	0
394	20240910	120400	4720853020	14110	14110	14110	14110	0
395	20240910	120300	4720853020	14110	14110	14110	14110	297
396	20240910	120200	4716662350	14120	14110	14120	14110	89
397	20240910	120100	4715405870	14120	14120	14120	14120	53
398	20240910	120000	4714657510	14110	14110	14120	14110	176
399	20240910	115900	4712174040	14120	14120	14120	14120	4
400	20240910	115800	4712117560	14120	14120	14120	14120	1
401	20240910	115700	4712103440	14100	14100	14100	14100	120
402	20240910	115600	4710411440	14120	14110	14120	14110	314
403	20240910	115500	4705979900	14100	14100	14100	14100	162
404	20240910	115400	4703695700	14090	14110	14110	14090	114
405	20240910	115300	4702087720	14110	14110	14110	14110	2
406	20240910	115200	4702059500	14090	14090	14090	14090	16
407	20240910	115100	4701834060	14110	14090	14110	14090	53
408	20240910	115000	4701087270	14090	14090	14100	14090	104
409	20240910	114900	4699621250	14100	14080	14100	14080	91
410	20240910	114800	4698338170	14080	14080	14080	14080	10
411	20240910	114700	4698197370	14080	14080	14080	14080	0
412	20240910	114600	4698197370	14080	14080	14080	14080	0
413	20240910	114500	4698197370	14080	14100	14100	14080	303
414	20240910	114400	4693931060	14100	14100	14100	14100	13
415	20240910	114300	4693747760	14080	14080	14080	14080	0
416	20240910	114200	4693747760	14080	14090	14090	14080	216
417	20240910	114100	4690705180	14090	14100	14100	14090	84
418	20240910	114000	4689521610	14100	14100	14100	14100	0
419	20240910	113900	4689521610	14100	14110	14110	14100	12
420	20240910	113800	4689352400	14110	14110	14110	14110	0
421	20240910	113700	4689352400	14110	14110	14110	14110	1
422	20240910	113600	4689338290	14110	14090	14110	14090	146
423	20240910	113500	4687279150	14080	14080	14080	14080	645
424	20240910	113400	4678197550	14080	14090	14090	14080	125
425	20240910	113300	4676437370	14090	14090	14090	14090	110
426	20240910	113200	4674887470	14090	14090	14090	14090	3
427	20240910	113100	4674845200	14100	14100	14100	14100	80
428	20240910	113000	4673717200	14100	14100	14100	14100	119
429	20240910	112900	4672039300	14100	14100	14100	14100	64
430	20240910	112800	4671136900	14100	14090	14100	14090	43
431	20240910	112700	4670531010	14090	14100	14100	14090	85
432	20240910	112600	4669332610	14100	14070	14100	14070	218
433	20240910	112500	4666263150	14050	14060	14060	14050	77
434	20240910	112400	4665180550	14060	14040	14060	14040	60
435	20240910	112300	4664337150	14060	14060	14060	14060	2
436	20240910	112200	4664309030	14050	14050	14050	14050	2
437	20240910	112100	4664280930	14030	14040	14040	14030	404
438	20240910	112000	4658612250	14030	14050	14050	14030	162
439	20240910	111900	4656336270	14030	14090	14090	14030	1438
440	20240910	111800	4636114700	14080	14100	14100	14080	40
441	20240910	111700	4635551200	14100	14100	14100	14100	198
442	20240910	111600	4632759400	14100	14030	14100	14030	180
443	20240910	111500	4630227300	14040	14030	14040	14030	204
444	20240910	111400	4627365160	14040	14050	14050	14030	503
445	20240910	111300	4620306220	14050	14060	14060	14050	94
446	20240910	111200	4618985160	14060	14090	14090	14060	71
447	20240910	111100	4617986800	14100	14120	14120	14060	242
448	20240910	111000	4614579890	14070	14060	14090	14060	19
449	20240910	110900	4614312660	14060	14040	14060	14040	77
450	20240910	110800	4613230800	14050	14050	14060	14050	205
451	20240910	110700	4610349910	14050	14060	14060	14040	781
452	20240910	110600	4599373350	14060	14070	14070	14060	122
453	20240910	110500	4597656890	14070	14070	14070	14040	960
454	20240910	110400	4584165140	14080	14100	14100	14080	1086
455	20240910	110300	4568873540	14100	14110	14110	14090	325
456	20240910	110200	4564293040	14100	14110	14110	14100	601
457	20240910	110100	4555816610	14110	14110	14110	14100	262
458	20240910	110000	4552119800	14110	14120	14120	14110	221
459	20240910	105900	4549000750	14130	14120	14130	14120	142
460	20240910	105800	4546995690	14110	14110	14110	14110	150
461	20240910	105700	4544879190	14110	14140	14140	14110	253
462	20240910	105600	4541307030	14130	14140	14140	14130	32
463	20240910	105500	4540854660	14110	14130	14130	14110	130
464	20240910	105400	4539019170	14120	14130	14130	14120	84
465	20240910	105300	4537833060	14120	14120	14120	14110	462
466	20240910	105200	4531313920	14110	14160	14160	14110	1185
467	20240910	105100	4514568640	14160	14150	14160	14150	23
468	20240910	105000	4514243060	14150	14180	14180	14150	291
469	20240910	104900	4510117350	14190	14200	14200	14180	1393
470	20240910	104800	4490363510	14200	14190	14230	14170	94
471	20240910	104700	4489029600	14180	14170	14260	14170	1233
472	20240910	104600	4471483890	14170	14170	14190	14170	142
473	20240910	104500	4469470410	14170	14130	14170	14120	228
474	20240910	104400	4466246830	14130	14130	14130	14130	132
475	20240910	104300	4464381670	14130	14110	14130	14100	278
476	20240910	104200	4460459010	14110	14100	14130	14090	586
477	20240910	104100	4452191350	14100	14120	14120	14100	625
478	20240910	104000	4443377180	14120	14140	14140	14120	950
479	20240910	103900	4429952490	14140	14140	14170	14130	735
480	20240910	103800	4419558930	14130	14100	14160	14100	355
481	20240910	103700	4414547770	14090	14060	14090	14060	376
482	20240910	103600	4409254090	14080	14040	14100	14030	324
483	20240910	103500	4404702820	14020	14060	14100	14020	3594
484	20240910	103400	4354236550	14090	14120	14120	14030	6061
485	20240910	103300	4268905800	14120	14190	14190	14120	1324
486	20240910	103200	4250174080	14180	14170	14230	14160	141
487	20240910	103100	4248175970	14160	14220	14250	14150	1196
488	20240910	103000	4231209080	14220	14210	14220	14210	42
489	20240910	102900	4230612110	14210	14170	14250	14170	445
490	20240910	102800	4224294010	14170	14170	14170	14130	1444
491	20240910	102700	4203860190	14170	14150	14170	14150	59
492	20240910	102600	4203025160	14140	14190	14200	14110	3794
493	20240910	102500	4149344510	14200	14230	14230	14190	972
494	20240910	102400	4135537930	14220	14250	14300	14210	1906
495	20240910	102300	4108406310	14250	14270	14300	14240	878
496	20240910	102200	4095882550	14270	14240	14270	14190	3396
497	20240910	102100	4047637350	14270	14350	14350	14230	6775
498	20240910	102000	3950760560	14360	14410	14410	14360	1146
499	20240910	101900	3934263490	14420	14410	14500	14410	936
500	20240910	101800	3920755890	14420	14410	14430	14410	784
501	20240910	101700	3909452500	14450	14400	14550	14400	2707
502	20240910	101600	3870272040	14390	14430	14430	14360	2341
503	20240910	101500	3836603050	14380	14390	14440	14360	1052
504	20240910	101400	3821456510	14400	14310	14400	14280	2347
505	20240910	101300	3787868100	14300	14510	14510	14300	8575
506	20240910	101200	3664511700	14510	14510	14590	14490	808
507	20240910	101100	3652792340	14510	14510	14570	14480	2189
508	20240910	101000	3621055810	14530	14680	14680	14500	2397
509	20240910	100900	3586181820	14680	14610	14740	14560	2202
510	20240910	100800	3553996130	14570	14510	14640	14470	3333
511	20240910	100700	3505657290	14510	14640	14640	14480	6160
512	20240910	100600	3416089130	14640	14660	14800	14600	7994
513	20240910	100500	3298709340	14660	14550	14760	14440	11892
514	20240910	100400	3125799930	14560	14740	14850	14500	15717
515	20240910	100300	2895229240	14760	15020	15040	14580	31113
516	20240910	100200	2434015030	15050	15730	15840	14940	55072
517	20240910	100100	1587666000	15720	15450	15800	15420	51341
518	20240910	100000	789094430	15390	15390	15390	15390	0
519	20240910	095900	789094430	15390	13990	15390	13970	28346
520	20240910	095800	367202300	13980	13950	13990	13930	28
521	20240910	095700	366811550	13930	13930	13930	13930	10
522	20240910	095600	366672250	13930	13940	13960	13930	18
523	20240910	095500	366421440	13950	13990	13990	13950	5
524	20240910	095400	366351640	13980	13990	14010	13960	180
525	20240910	095300	363835930	14020	14030	14050	13840	3840
526	20240910	095200	310354190	14020	14010	14020	14010	149
527	20240910	095100	308266400	14010	14080	14200	14010	1574
528	20240910	095000	286024580	14080	13950	14200	13910	4255
529	20240910	094900	226055800	13960	13920	13960	13860	1616
530	20240910	094800	203630310	13950	14060	14110	13940	3711
531	20240910	094700	151521370	14070	14010	14090	14000	448
532	20240910	094600	145233020	14010	14020	14090	14000	561
533	20240910	094500	137362330	14060	14030	14080	14000	342
534	20240910	094400	132564120	14030	14020	14070	14000	15
535	20240910	094300	132353790	14110	14040	14110	14030	59
536	20240910	094200	131525300	14140	14020	14150	14020	1118
537	20240910	094100	115784500	14030	14000	14030	14000	274
538	20240910	094000	111948310	14010	14010	14010	14010	1
539	20240910	093900	111934300	14030	13890	14030	13890	2311
540	20240910	093800	79566350	13860	13860	13860	13860	171
541	20240910	093700	77196290	13880	13820	13880	13820	89
542	20240910	093600	75966070	13820	13820	13820	13820	2
543	20240910	093500	75938430	13830	13820	13830	13820	76
544	20240910	093400	74888100	13820	13820	13820	13820	40
545	20240910	093300	74335300	13820	13860	13860	13820	386
546	20240910	093200	68990680	13860	13880	13900	13860	214
547	20240910	093100	66020540	13880	13860	13880	13860	8
548	20240910	093000	65909580	13850	13850	13850	13850	10
549	20240910	092900	65771080	13860	13840	13860	13830	52
550	20240910	092800	65051610	13850	13870	13880	13830	99
551	20240910	092700	63680010	13880	13870	13880	13870	37
552	20240910	092600	63166690	13870	13830	13870	13830	17
553	20240910	092500	62931060	13850	13860	13860	13830	199
554	20240910	092400	60176550	13860	13870	13870	13860	67
555	20240910	092300	59247830	13870	13870	13870	13870	0
556	20240910	092200	59247830	13870	13870	13870	13870	0
557	20240910	092100	59247830	13870	13890	13890	13870	11
558	20240910	092000	59095240	13900	13910	13920	13890	105
559	20240910	091900	57633740	13900	13900	13960	13900	9
560	20240910	091800	57508440	13870	14000	14010	13870	498
561	20240910	091700	50535740	13860	13860	13860	13860	20
562	20240910	091600	50258540	13850	13820	13850	13820	292
563	20240910	091500	46217950	13820	13820	13830	13820	178
564	20240910	091400	43757980	13840	13870	13870	13820	149
565	20240910	091300	41694340	13890	13870	13890	13800	400
566	20240910	091200	36158070	13880	13940	13940	13880	705
567	20240910	091100	26353090	13950	13960	13960	13950	10
568	20240910	091000	26213570	13940	13940	13940	13940	2
569	20240910	090900	26185690	13940	13940	14010	13930	172
570	20240910	090800	23788140	13950	13970	13970	13920	117
571	20240910	090700	22158900	13980	14010	14010	13980	363
572	20240910	090600	17082010	14010	14030	14030	14010	298
573	20240910	090500	12901910	14050	14060	14060	14050	44
574	20240910	090400	12283290	14060	14020	14060	14020	151
575	20240910	090300	10164580	14030	14020	14030	14020	27
576	20240910	090200	9786030	14020	14020	14020	14020	0
577	20240910	090100	9786030	14020	14010	14020	14010	2
578	20240910	090000	9758000	14000	14000	14000	14000	697