KissMeData/032300/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	191200	506087920	16800	16800	16800	16800	716
3	20240902	191100	506087920	16800	16800	16800	16800	0
4	20240902	191000	506087920	16800	16800	16800	16800	0
5	20240902	190900	506087920	16800	16800	16800	16800	0
6	20240902	190800	506087920	16800	16800	16800	16800	0
7	20240902	190700	506087920	16800	16800	16800	16800	0
8	20240902	190600	506087920	16800	16800	16800	16800	0
9	20240902	190500	506087920	16800	16800	16800	16800	0
10	20240902	190400	506087920	16800	16800	16800	16800	0
11	20240902	190300	506087920	16800	16800	16800	16800	0
12	20240902	190200	506087920	16800	16800	16800	16800	0
13	20240902	190100	506087920	16800	16800	16800	16800	0
14	20240902	190000	506087920	16800	16800	16800	16800	0
15	20240902	185900	506087920	16800	16800	16800	16800	0
16	20240902	185800	506087920	16800	16800	16800	16800	0
17	20240902	185700	506087920	16800	16800	16800	16800	0
18	20240902	185600	506087920	16800	16800	16800	16800	0
19	20240902	185500	506087920	16800	16800	16800	16800	0
20	20240902	185400	506087920	16800	16800	16800	16800	0
21	20240902	185300	506087920	16800	16800	16800	16800	0
22	20240902	185200	506087920	16800	16800	16800	16800	0
23	20240902	185100	506087920	16800	16800	16800	16800	0
24	20240902	185000	506087920	16800	16800	16800	16800	0
25	20240902	184900	506087920	16800	16800	16800	16800	0
26	20240902	184800	506087920	16800	16800	16800	16800	0
27	20240902	184700	506087920	16800	16800	16800	16800	0
28	20240902	184600	506087920	16800	16800	16800	16800	0
29	20240902	184500	506087920	16800	16800	16800	16800	0
30	20240902	184400	506087920	16800	16800	16800	16800	0
31	20240902	184300	506087920	16800	16800	16800	16800	0
32	20240902	184200	506087920	16800	16800	16800	16800	716
33	20240902	184100	506087920	16800	16800	16800	16800	0
34	20240902	184000	506087920	16800	16800	16800	16800	0
35	20240902	183900	506087920	16800	16800	16800	16800	0
36	20240902	183800	506087920	16800	16800	16800	16800	0
37	20240902	183700	506087920	16800	16800	16800	16800	0
38	20240902	183600	506087920	16800	16800	16800	16800	0
39	20240902	183500	506087920	16800	16800	16800	16800	0
40	20240902	183400	506087920	16800	16800	16800	16800	0
41	20240902	183300	506087920	16800	16800	16800	16800	0
42	20240902	183200	506087920	16800	16800	16800	16800	0
43	20240902	183100	506087920	16800	16800	16800	16800	0
44	20240902	183000	506087920	16800	16800	16800	16800	0
45	20240902	182900	506087920	16800	16800	16800	16800	0
46	20240902	182800	506087920	16800	16800	16800	16800	0
47	20240902	182700	506087920	16800	16800	16800	16800	0
48	20240902	182600	506087920	16800	16800	16800	16800	0
49	20240902	182500	506087920	16800	16800	16800	16800	0
50	20240902	182400	506087920	16800	16800	16800	16800	0
51	20240902	182300	506087920	16800	16800	16800	16800	0
52	20240902	182200	506087920	16800	16800	16800	16800	0
53	20240902	182100	506087920	16800	16800	16800	16800	0
54	20240902	182000	506087920	16800	16800	16800	16800	0
55	20240902	181900	506087920	16800	16800	16800	16800	0
56	20240902	181800	506087920	16800	16800	16800	16800	0
57	20240902	181700	506087920	16800	16800	16800	16800	0
58	20240902	181600	506087920	16800	16800	16800	16800	0
59	20240902	181500	506087920	16800	16800	16800	16800	0
60	20240902	181400	506087920	16800	16800	16800	16800	0
61	20240902	181300	506087920	16800	16800	16800	16800	0
62	20240902	181200	506087920	16800	16800	16800	16800	716
63	20240902	181100	506087920	16800	16800	16800	16800	0
64	20240902	181000	506087920	16800	16800	16800	16800	0
65	20240902	180900	506087920	16800	16800	16800	16800	0
66	20240902	180800	506087920	16800	16800	16800	16800	0
67	20240902	180700	506087920	16800	16800	16800	16800	0
68	20240902	180600	506087920	16800	16800	16800	16800	0
69	20240902	180500	506087920	16800	16800	16800	16800	0
70	20240902	180400	506087920	16800	16800	16800	16800	0
71	20240902	180300	506087920	16800	16800	16800	16800	0
72	20240902	180200	506087920	16800	16800	16800	16800	0
73	20240902	180100	506087920	16800	16800	16800	16800	0
74	20240902	180000	506087920	16800	16800	16800	16800	0
75	20240902	175900	506087920	16800	16800	16800	16800	0
76	20240902	175800	506087920	16800	16800	16800	16800	0
77	20240902	175700	506087920	16800	16800	16800	16800	0
78	20240902	175600	506087920	16800	16800	16800	16800	0
79	20240902	175500	506087920	16800	16800	16800	16800	0
80	20240902	175400	506087920	16800	16800	16800	16800	0
81	20240902	175300	506087920	16800	16800	16800	16800	0
82	20240902	175200	506087920	16800	16800	16800	16800	0
83	20240902	175100	506087920	16800	16800	16800	16800	0
84	20240902	175000	506087920	16800	16800	16800	16800	0
85	20240902	174900	506087920	16800	16800	16800	16800	0
86	20240902	174800	506087920	16800	16800	16800	16800	0
87	20240902	174700	506087920	16800	16800	16800	16800	0
88	20240902	174600	506087920	16800	16800	16800	16800	0
89	20240902	174500	506087920	16800	16800	16800	16800	0
90	20240902	174400	506087920	16800	16800	16800	16800	0
91	20240902	174300	506087920	16800	16800	16800	16800	0
92	20240902	174200	506087920	16800	16800	16800	16800	716
93	20240902	174100	506087920	16800	16800	16800	16800	0
94	20240902	174000	506087920	16800	16800	16800	16800	0
95	20240902	173900	506087920	16800	16800	16800	16800	0
96	20240902	173800	506087920	16800	16800	16800	16800	0
97	20240902	173700	506087920	16800	16800	16800	16800	0
98	20240902	173600	506087920	16800	16800	16800	16800	0
99	20240902	173500	506087920	16800	16800	16800	16800	0
100	20240902	173400	506087920	16800	16800	16800	16800	0
101	20240902	173300	506087920	16800	16800	16800	16800	0
102	20240902	173200	506087920	16800	16800	16800	16800	0
103	20240902	173100	506087920	16800	16800	16800	16800	0
104	20240902	173000	506087920	16800	16800	16800	16800	0
105	20240902	172900	506087920	16800	16800	16800	16800	0
106	20240902	172800	506087920	16800	16800	16800	16800	0
107	20240902	172700	506087920	16800	16800	16800	16800	0
108	20240902	172600	506087920	16800	16800	16800	16800	0
109	20240902	172500	506087920	16800	16800	16800	16800	0
110	20240902	172400	506087920	16800	16800	16800	16800	0
111	20240902	172300	506087920	16800	16800	16800	16800	0
112	20240902	172200	506087920	16800	16800	16800	16800	0
113	20240902	172100	506087920	16800	16800	16800	16800	0
114	20240902	172000	506087920	16800	16800	16800	16800	0
115	20240902	171900	506087920	16800	16800	16800	16800	0
116	20240902	171800	506087920	16800	16800	16800	16800	0
117	20240902	171700	506087920	16800	16800	16800	16800	0
118	20240902	171600	506087920	16800	16800	16800	16800	0
119	20240902	171500	506087920	16800	16800	16800	16800	0
120	20240902	171400	506087920	16800	16800	16800	16800	0
121	20240902	171300	506087920	16800	16800	16800	16800	0
122	20240902	171200	506087920	16800	16800	16800	16800	716
123	20240902	171100	506087920	16800	16800	16800	16800	0
124	20240902	171000	506087920	16800	16800	16800	16800	0
125	20240902	170900	506087920	16800	16800	16800	16800	0
126	20240902	170800	506087920	16800	16800	16800	16800	0
127	20240902	170700	506087920	16800	16800	16800	16800	0
128	20240902	170600	506087920	16800	16800	16800	16800	0
129	20240902	170500	506087920	16800	16800	16800	16800	0
130	20240902	170400	506087920	16800	16800	16800	16800	0
131	20240902	170300	506087920	16800	16800	16800	16800	0
132	20240902	170200	506087920	16800	16800	16800	16800	0
133	20240902	170100	506087920	16800	16800	16800	16800	0
134	20240902	170000	506087920	16800	16800	16800	16800	0
135	20240902	165900	506087920	16800	16800	16800	16800	0
136	20240902	165800	506087920	16800	16800	16800	16800	0
137	20240902	165700	506087920	16800	16800	16800	16800	0
138	20240902	165600	506087920	16800	16800	16800	16800	0
139	20240902	165500	506087920	16800	16800	16800	16800	0
140	20240902	165400	506087920	16800	16800	16800	16800	0
141	20240902	165300	506087920	16800	16800	16800	16800	0
142	20240902	165200	506087920	16800	16800	16800	16800	0
143	20240902	165100	506087920	16800	16800	16800	16800	0
144	20240902	165000	506087920	16800	16800	16800	16800	0
145	20240902	164900	506087920	16800	16800	16800	16800	0
146	20240902	164800	506087920	16800	16800	16800	16800	0
147	20240902	164700	506087920	16800	16800	16800	16800	0
148	20240902	164600	506087920	16800	16800	16800	16800	0
149	20240902	164500	506087920	16800	16800	16800	16800	0
150	20240902	164400	506087920	16800	16800	16800	16800	0
151	20240902	164300	506087920	16800	16800	16800	16800	0
152	20240902	164200	506087920	16800	16800	16800	16800	716
153	20240902	164100	506087920	16800	16800	16800	16800	0
154	20240902	164000	506087920	16800	16800	16800	16800	0
155	20240902	163900	506087920	16800	16800	16800	16800	0
156	20240902	163800	506087920	16800	16800	16800	16800	0
157	20240902	163700	506087920	16800	16800	16800	16800	0
158	20240902	163600	506087920	16800	16800	16800	16800	0
159	20240902	163500	506087920	16800	16800	16800	16800	0
160	20240902	163400	506087920	16800	16800	16800	16800	0
161	20240902	163300	506087920	16800	16800	16800	16800	0
162	20240902	163200	506087920	16800	16800	16800	16800	0
163	20240902	163100	506087920	16800	16800	16800	16800	0
164	20240902	163000	506087920	16800	16800	16800	16800	0
165	20240902	162900	506087920	16800	16800	16800	16800	0
166	20240902	162800	506087920	16800	16800	16800	16800	0
167	20240902	162700	506087920	16800	16800	16800	16800	0
168	20240902	162600	506087920	16800	16800	16800	16800	0
169	20240902	162500	506087920	16800	16800	16800	16800	0
170	20240902	162400	506087920	16800	16800	16800	16800	0
171	20240902	162300	506087920	16800	16800	16800	16800	0
172	20240902	162200	506087920	16800	16800	16800	16800	0
173	20240902	162100	506087920	16800	16800	16800	16800	0
174	20240902	162000	506087920	16800	16800	16800	16800	0
175	20240902	161900	506087920	16800	16800	16800	16800	0
176	20240902	161800	506087920	16800	16800	16800	16800	0
177	20240902	161700	506087920	16800	16800	16800	16800	0
178	20240902	161600	506087920	16800	16800	16800	16800	0
179	20240902	161500	506087920	16800	16800	16800	16800	0
180	20240902	161400	506087920	16800	16800	16800	16800	0
181	20240902	161300	506087920	16800	16800	16800	16800	0
182	20240902	161200	506087920	16800	16800	16800	16800	716
183	20240902	161100	506087920	16800	16800	16800	16800	0
184	20240902	161000	506087920	16800	16800	16800	16800	0
185	20240902	160900	506087920	16800	16800	16800	16800	0
186	20240902	160800	506087920	16800	16800	16800	16800	0
187	20240902	160700	506087920	16800	16800	16800	16800	0
188	20240902	160600	506087920	16800	16800	16800	16800	0
189	20240902	160500	506087920	16800	16800	16800	16800	0
190	20240902	160400	506087920	16800	16800	16800	16800	0
191	20240902	160300	506087920	16800	16800	16800	16800	0
192	20240902	160200	506087920	16800	16800	16800	16800	0
193	20240902	160100	506087920	16800	16800	16800	16800	0
194	20240902	160000	506087920	16800	16800	16800	16800	0
195	20240902	155900	506087920	16800	16800	16800	16800	0
196	20240902	155800	506087920	16800	16800	16800	16800	0
197	20240902	155700	506087920	16800	16800	16800	16800	0
198	20240902	155600	506087920	16800	16800	16800	16800	0
199	20240902	155500	506087920	16800	16800	16800	16800	0
200	20240902	155400	506087920	16800	16800	16800	16800	0
201	20240902	155300	506087920	16800	16800	16800	16800	0
202	20240902	155200	506087920	16800	16800	16800	16800	0
203	20240902	155100	506087920	16800	16800	16800	16800	0
204	20240902	155000	506087920	16800	16800	16800	16800	0
205	20240902	154900	506087920	16800	16800	16800	16800	0
206	20240902	154800	506087920	16800	16800	16800	16800	0
207	20240902	154700	506087920	16800	16800	16800	16800	0
208	20240902	154600	506087920	16800	16800	16800	16800	0
209	20240902	154500	506087920	16800	16800	16800	16800	0
210	20240902	154400	506087920	16800	16800	16800	16800	0
211	20240902	154300	506087920	16800	16800	16800	16800	0
212	20240902	154200	506087920	16800	16800	16800	16800	716
213	20240902	154100	506087920	16800	16800	16800	16800	0
214	20240902	154000	506087920	16800	16800	16800	16800	0
215	20240902	153900	506087920	16800	16800	16800	16800	0
216	20240902	153800	506087920	16800	16800	16800	16800	0
217	20240902	153700	506087920	16800	16800	16800	16800	0
218	20240902	153600	506087920	16800	16800	16800	16800	0
219	20240902	153500	506087920	16800	16800	16800	16800	0
220	20240902	153400	506087920	16800	16800	16800	16800	0
221	20240902	153300	506087920	16800	16800	16800	16800	0
222	20240902	153200	506087920	16800	16800	16800	16800	0
223	20240902	153100	506087920	16800	16800	16800	16800	0
224	20240902	153000	506087920	16800	16800	16800	16800	716
225	20240902	152900	494059120	16800	16800	16800	16800	0
226	20240902	152800	494059120	16800	16800	16800	16800	0
227	20240902	152700	494059120	16800	16800	16800	16800	0
228	20240902	152600	494059120	16800	16800	16800	16800	0
229	20240902	152500	494059120	16800	16800	16800	16800	0
230	20240902	152400	494059120	16800	16800	16800	16800	0
231	20240902	152300	494059120	16800	16800	16800	16800	0
232	20240902	152200	494059120	16800	16800	16800	16800	0
233	20240902	152100	494059120	16800	16800	16800	16800	0
234	20240902	152000	494059120	16800	16800	16800	16800	0
235	20240902	151900	494059120	16800	16780	16800	16780	188
236	20240902	151800	490902480	16790	16790	16790	16790	14
237	20240902	151700	490667420	16790	16790	16790	16790	0
238	20240902	151600	490667420	16790	16790	16790	16790	0
239	20240902	151500	490667420	16790	16790	16790	16790	0
240	20240902	151400	490667420	16790	16790	16790	16790	36
241	20240902	151300	490062980	16790	16790	16790	16790	10
242	20240902	151200	489895080	16810	16800	16810	16800	60
243	20240902	151100	488887060	16800	16800	16800	16800	0
244	20240902	151000	488887060	16800	16800	16800	16800	0
245	20240902	150900	488887060	16800	16790	16800	16790	61
246	20240902	150800	487862860	16800	16800	16800	16800	0
247	20240902	150700	487862860	16800	16800	16800	16800	48
248	20240902	150600	487056460	16800	16800	16800	16800	1
249	20240902	150500	487039660	16790	16790	16790	16790	0
250	20240902	150400	487039660	16790	16790	16790	16790	21
251	20240902	150300	486687070	16800	16800	16800	16800	2
252	20240902	150200	486653470	16800	16800	16800	16800	0
253	20240902	150100	486653470	16800	16800	16800	16800	0
254	20240902	150000	486653470	16800	16800	16800	16800	5
255	20240902	145900	486569470	16800	16800	16800	16800	0
256	20240902	145800	486569470	16800	16810	16810	16800	11
257	20240902	145700	486384660	16820	16820	16820	16820	0
258	20240902	145600	486384660	16820	16820	16820	16820	9
259	20240902	145500	486233280	16830	16840	16870	16830	600
260	20240902	145400	476134830	16820	16820	16820	16820	16
261	20240902	145300	475865710	16890	16820	16890	16820	10
262	20240902	145200	475696880	16890	16820	16890	16820	500
263	20240902	145100	467251950	16890	16840	16890	16840	21
264	20240902	145000	466897800	16890	16830	16890	16830	2
265	20240902	144900	466864080	16830	16810	16830	16810	483
266	20240902	144800	458743670	16820	16820	16820	16820	0
267	20240902	144700	458743670	16820	16820	16820	16820	20
268	20240902	144600	458407270	16820	16810	16820	16810	16
269	20240902	144500	458138230	16820	16820	16820	16820	0
270	20240902	144400	458138230	16820	16860	16870	16820	246
271	20240902	144300	453997890	16820	16820	16880	16820	3
272	20240902	144200	453947370	16820	16820	16820	16820	130
273	20240902	144100	451760770	16840	16840	16840	16840	0
274	20240902	144000	451760770	16840	16840	16840	16840	0
275	20240902	143900	451760770	16840	16840	16840	16840	3
276	20240902	143800	451710250	16890	16890	16890	16890	0
277	20240902	143700	451710250	16890	16840	16890	16840	2
278	20240902	143600	451676520	16840	16840	16840	16840	1
279	20240902	143500	451659680	16890	16830	16890	16830	129
280	20240902	143400	449481520	16900	16850	16900	16850	2
281	20240902	143300	449447770	16860	16860	16860	16860	0
282	20240902	143200	449447770	16860	16860	16860	16860	0
283	20240902	143100	449447770	16860	16860	16860	16860	0
284	20240902	143000	449447770	16860	16840	16860	16820	937
285	20240902	142900	433657060	16900	16810	16900	16810	25
286	20240902	142800	433236470	16810	16810	16810	16810	0
287	20240902	142700	433236470	16810	16810	16810	16810	1
288	20240902	142600	433219660	16770	16770	16770	16770	1
289	20240902	142500	433202890	16800	16800	16800	16800	108
290	20240902	142400	431388490	16800	16760	16800	16760	395
291	20240902	142300	424755150	16750	16750	16750	16750	7
292	20240902	142200	424637900	16750	16750	16750	16750	2
293	20240902	142100	424604400	16730	16730	16730	16730	0
294	20240902	142000	424604400	16730	16730	16730	16730	0
295	20240902	141900	424604400	16730	16740	16740	16730	2
296	20240902	141800	424570930	16760	16760	16760	16760	0
297	20240902	141700	424570930	16760	16800	16800	16760	35
298	20240902	141600	423983870	16800	16800	16800	16800	2
299	20240902	141500	423950270	16800	16800	16800	16800	1
300	20240902	141400	423933470	16820	16820	16820	16820	0
301	20240902	141300	423933470	16820	16820	16820	16820	1
302	20240902	141200	423916650	16790	16800	16800	16780	57
303	20240902	141100	422960160	16780	16780	16780	16780	1
304	20240902	141000	422943380	16770	16770	16770	16770	0
305	20240902	140900	422943380	16770	16760	16770	16760	2
306	20240902	140800	422909850	16780	16780	16780	16780	1
307	20240902	140700	422893070	16760	16740	16790	16740	407
308	20240902	140600	416072510	16740	16730	16740	16730	2
309	20240902	140500	416039040	16750	16750	16750	16750	3
310	20240902	140400	415988790	16720	16720	16720	16720	0
311	20240902	140300	415988790	16720	16720	16720	16720	0
312	20240902	140200	415988790	16720	16740	16740	16720	51
313	20240902	140100	415136050	16760	16760	16760	16760	0
314	20240902	140000	415136050	16760	16760	16760	16760	0
315	20240902	135900	415136050	16760	16760	16760	16760	0
316	20240902	135800	415136050	16760	16760	16760	16760	0
317	20240902	135700	415136050	16760	16760	16760	16760	0
318	20240902	135600	415136050	16760	16720	16760	16720	5
319	20240902	135500	415052330	16720	16720	16720	16720	1
320	20240902	135400	415035610	16760	16720	16760	16720	2
321	20240902	135300	415002130	16720	16700	16720	16700	221
322	20240902	135200	411307910	16700	16700	16700	16700	0
323	20240902	135100	411307910	16700	16700	16700	16700	0
324	20240902	135000	411307910	16700	16690	16700	16690	12
325	20240902	134900	411107530	16690	16680	16690	16680	10
326	20240902	134800	410940660	16670	16670	16670	16670	2
327	20240902	134700	410907320	16670	16670	16670	16670	343
328	20240902	134600	405189510	16670	16670	16670	16670	20
329	20240902	134500	404856110	16670	16670	16670	16670	1
330	20240902	134400	404839440	16670	16670	16670	16670	0
331	20240902	134300	404839440	16670	16670	16670	16670	0
332	20240902	134200	404839440	16670	16670	16670	16670	0
333	20240902	134100	404839440	16670	16670	16670	16670	36
334	20240902	134000	404239320	16670	16670	16670	16670	0
335	20240902	133900	404239320	16670	16670	16670	16670	0
336	20240902	133800	404239320	16670	16670	16670	16670	0
337	20240902	133700	404239320	16670	16670	16670	16670	60
338	20240902	133600	403239120	16670	16670	16670	16670	10
339	20240902	133500	403072420	16670	16670	16670	16670	0
340	20240902	133400	403072420	16670	16670	16670	16670	0
341	20240902	133300	403072420	16670	16680	16680	16670	11
342	20240902	133200	402889040	16670	16670	16670	16670	1
343	20240902	133100	402872370	16670	16670	16670	16670	10
344	20240902	133000	402705670	16670	16670	16670	16670	10
345	20240902	132900	402538970	16670	16670	16670	16670	235
346	20240902	132800	398621520	16680	16680	16680	16680	0
347	20240902	132700	398621520	16680	16680	16680	16680	5
348	20240902	132600	398538120	16680	16680	16680	16680	7
349	20240902	132500	398421360	16680	16680	16680	16680	0
350	20240902	132400	398421360	16680	16680	16680	16680	2
351	20240902	132300	398388000	16680	16680	16680	16680	5
352	20240902	132200	398304600	16680	16680	16680	16680	1
353	20240902	132100	398287920	16680	16680	16680	16680	25
354	20240902	132000	397870920	16680	16680	16680	16680	0
355	20240902	131900	397870920	16680	16680	16680	16680	2
356	20240902	131800	397837560	16680	16680	16680	16680	100
357	20240902	131700	396169560	16680	16680	16680	16680	181
358	20240902	131600	393150480	16690	16690	16690	16690	2
359	20240902	131500	393117100	16690	16690	16690	16690	1
360	20240902	131400	393100410	16680	16680	16680	16680	4
361	20240902	131300	393033690	16690	16690	16690	16690	50
362	20240902	131200	392199190	16690	16690	16690	16690	10
363	20240902	131100	392032290	16690	16690	16690	16690	2
364	20240902	131000	391998910	16690	16690	16690	16690	0
365	20240902	130900	391998910	16690	16690	16690	16690	1
366	20240902	130800	391982220	16700	16700	16700	16700	240
367	20240902	130700	387974220	16700	16700	16700	16700	0
368	20240902	130600	387974220	16700	16700	16700	16700	1
369	20240902	130500	387957520	16680	16680	16680	16680	1
370	20240902	130400	387940840	16700	16700	16700	16700	0
371	20240902	130300	387940840	16700	16700	16700	16700	1
372	20240902	130200	387924140	16700	16690	16700	16690	316
373	20240902	130100	382648940	16700	16700	16700	16700	0
374	20240902	130000	382648940	16700	16700	16700	16700	10
375	20240902	125900	382481940	16700	16700	16700	16700	2
376	20240902	125800	382448540	16700	16700	16700	16700	0
377	20240902	125700	382448540	16700	16700	16700	16700	0
378	20240902	125600	382448540	16700	16700	16700	16700	0
379	20240902	125500	382448540	16700	16700	16700	16700	3
380	20240902	125400	382398440	16700	16700	16700	16700	9
381	20240902	125300	382248140	16710	16710	16710	16710	0
382	20240902	125200	382248140	16710	16710	16710	16710	0
383	20240902	125100	382248140	16710	16710	16710	16710	0
384	20240902	125000	382248140	16710	16710	16710	16710	0
385	20240902	124900	382248140	16710	16710	16710	16710	0
386	20240902	124800	382248140	16710	16710	16710	16710	1
387	20240902	124700	382231430	16710	16710	16710	16710	0
388	20240902	124600	382231430	16710	16710	16710	16710	0
389	20240902	124500	382231430	16710	16710	16710	16710	0
390	20240902	124400	382231430	16710	16710	16710	16710	0
391	20240902	124300	382231430	16710	16710	16710	16710	1
392	20240902	124200	382214720	16690	16690	16690	16690	0
393	20240902	124100	382214720	16690	16690	16690	16690	10
394	20240902	124000	382047820	16700	16700	16700	16700	7
395	20240902	123900	381930920	16720	16720	16720	16720	0
396	20240902	123800	381930920	16720	16720	16720	16720	1
397	20240902	123700	381914200	16720	16720	16720	16720	0
398	20240902	123600	381914200	16720	16720	16720	16720	0
399	20240902	123500	381914200	16720	16720	16720	16720	413
400	20240902	123400	375008840	16750	16750	16750	16750	0
401	20240902	123300	375008840	16750	16750	16750	16750	1
402	20240902	123200	374992090	16750	16750	16750	16750	10
403	20240902	123100	374824590	16750	16750	16750	16750	10
404	20240902	123000	374657090	16760	16760	16760	16760	0
405	20240902	122900	374657090	16760	16760	16760	16760	0
406	20240902	122800	374657090	16760	16760	16760	16760	0
407	20240902	122700	374657090	16760	16760	16760	16760	0
408	20240902	122600	374657090	16760	16760	16760	16760	0
409	20240902	122500	374657090	16760	16760	16760	16760	0
410	20240902	122400	374657090	16760	16760	16760	16760	30
411	20240902	122300	374154290	16760	16760	16760	16760	0
412	20240902	122200	374154290	16760	16760	16760	16760	0
413	20240902	122100	374154290	16760	16760	16760	16760	0
414	20240902	122000	374154290	16760	16760	16760	16760	1
415	20240902	121900	374137530	16700	16700	16700	16700	0
416	20240902	121800	374137530	16700	16700	16700	16700	10
417	20240902	121700	373970530	16690	16690	16690	16690	0
418	20240902	121600	373970530	16690	16690	16690	16690	0
419	20240902	121500	373970530	16690	16690	16690	16690	0
420	20240902	121400	373970530	16690	16690	16690	16690	0
421	20240902	121300	373970530	16690	16690	16690	16690	0
422	20240902	121200	373970530	16690	16690	16690	16690	10
423	20240902	121100	373803630	16680	16680	16680	16680	0
424	20240902	121000	373803630	16680	16680	16680	16680	4
425	20240902	120900	373736910	16690	16690	16690	16690	35
426	20240902	120800	373152760	16690	16690	16690	16690	6
427	20240902	120700	373052620	16690	16690	16690	16690	0
428	20240902	120600	373052620	16690	16690	16690	16690	0
429	20240902	120500	373052620	16690	16690	16690	16690	0
430	20240902	120400	373052620	16690	16690	16690	16690	0
431	20240902	120300	373052620	16690	16690	16690	16690	0
432	20240902	120200	373052620	16690	16690	16690	16690	0
433	20240902	120100	373052620	16690	16690	16690	16690	10
434	20240902	120000	372885720	16660	16660	16660	16660	0
435	20240902	115900	372885720	16660	16660	16660	16660	0
436	20240902	115800	372885720	16660	16660	16660	16660	0
437	20240902	115700	372885720	16660	16660	16660	16660	0
438	20240902	115600	372885720	16660	16660	16660	16660	0
439	20240902	115500	372885720	16660	16660	16660	16660	1
440	20240902	115400	372869060	16670	16670	16670	16670	0
441	20240902	115300	372869060	16670	16670	16670	16670	0
442	20240902	115200	372869060	16670	16670	16670	16670	0
443	20240902	115100	372869060	16670	16670	16670	16670	0
444	20240902	115000	372869060	16670	16670	16670	16670	0
445	20240902	114900	372869060	16670	16670	16670	16670	0
446	20240902	114800	372869060	16670	16670	16670	16670	41
447	20240902	114700	372185590	16660	16660	16660	16660	0
448	20240902	114600	372185590	16660	16660	16660	16660	0
449	20240902	114500	372185590	16660	16660	16660	16660	0
450	20240902	114400	372185590	16660	16660	16660	16660	0
451	20240902	114300	372185590	16660	16660	16660	16660	0
452	20240902	114200	372185590	16660	16660	16660	16660	0
453	20240902	114100	372185590	16660	16660	16660	16660	0
454	20240902	114000	372185590	16660	16660	16660	16660	0
455	20240902	113900	372185590	16660	16660	16660	16660	0
456	20240902	113800	372185590	16660	16660	16660	16660	0
457	20240902	113700	372185590	16660	16660	16660	16660	0
458	20240902	113600	372185590	16660	16660	16660	16660	61
459	20240902	113500	371169330	16660	16660	16660	16660	0
460	20240902	113400	371169330	16660	16660	16660	16660	0
461	20240902	113300	371169330	16660	16660	16700	16660	260
462	20240902	113200	366837690	16670	16670	16670	16670	0
463	20240902	113100	366837690	16670	16670	16670	16670	0
464	20240902	113000	366837690	16670	16670	16670	16670	0
465	20240902	112900	366837690	16670	16670	16670	16670	11
466	20240902	112800	366654320	16670	16670	16670	16670	0
467	20240902	112700	366654320	16670	16670	16670	16670	70
468	20240902	112600	365487420	16670	16670	16670	16670	12
469	20240902	112500	365287380	16670	16670	16670	16670	20
470	20240902	112400	364953980	16670	16670	16670	16670	0
471	20240902	112300	364953980	16670	16670	16670	16670	17
472	20240902	112200	364670590	16670	16680	16910	16670	151
473	20240902	112100	362152440	16680	16640	16680	16640	29
474	20240902	112000	361669840	16680	16680	16680	16680	0
475	20240902	111900	361669840	16680	16650	16680	16640	12
476	20240902	111800	361470000	16640	16640	16640	16640	25
477	20240902	111700	361054000	16640	16650	16650	16640	188
478	20240902	111600	357925040	16650	16650	16650	16650	0
479	20240902	111500	357925040	16650	16650	16650	16650	0
480	20240902	111400	357925040	16650	16650	16650	16650	6
481	20240902	111300	357825140	16650	16650	16650	16650	0
482	20240902	111200	357825140	16650	16650	16650	16650	1
483	20240902	111100	357808490	16640	16660	16660	16640	127
484	20240902	111000	355694400	16680	16680	16680	16680	1
485	20240902	110900	355677720	16660	16660	16660	16660	0
486	20240902	110800	355677720	16660	16660	16660	16660	20
487	20240902	110700	355344520	16680	16680	16680	16680	0
488	20240902	110600	355344520	16680	16680	16680	16680	0
489	20240902	110500	355344520	16680	16680	16680	16680	0
490	20240902	110400	355344520	16680	16680	16680	16680	21
491	20240902	110300	354994240	16660	16660	16660	16660	0
492	20240902	110200	354994240	16660	16660	16660	16660	235
493	20240902	110100	351079140	16660	16660	16660	16660	0
494	20240902	110000	351079140	16660	16660	16660	16660	11
495	20240902	105900	350895880	16660	16660	16660	16660	2
496	20240902	105800	350862560	16640	16650	16650	16640	32
497	20240902	105700	350329970	16660	16660	16660	16660	302
498	20240902	105600	345298650	16660	16660	16660	16650	123
499	20240902	105500	343250590	16660	16660	16660	16660	8
500	20240902	105400	343117310	16650	16650	16650	16650	0
501	20240902	105300	343117310	16650	16680	16680	16650	1059
502	20240902	105200	325478510	16680	16680	16680	16680	0
503	20240902	105100	325478510	16680	16680	16680	16680	1
504	20240902	105000	325461830	16690	16690	16690	16690	1
505	20240902	104900	325445140	16700	16700	16700	16700	1
506	20240902	104800	325428440	16680	16680	16680	16680	0
507	20240902	104700	325428440	16680	16680	16680	16680	0
508	20240902	104600	325428440	16680	16680	16680	16680	0
509	20240902	104500	325428440	16680	16680	16680	16680	130
510	20240902	104400	323260040	16700	16700	16700	16700	0
511	20240902	104300	323260040	16700	16700	16700	16700	0
512	20240902	104200	323260040	16700	16680	16700	16680	3
513	20240902	104100	323209980	16700	16700	16700	16700	3
514	20240902	104000	323159880	16700	16700	16700	16700	11
515	20240902	103900	322976180	16700	16700	16700	16700	0
516	20240902	103800	322976180	16700	16700	16700	16700	0
517	20240902	103700	322976180	16700	16700	16700	16700	48
518	20240902	103600	322174580	16700	16700	16700	16700	1
519	20240902	103500	322157880	16690	16690	16690	16690	1
520	20240902	103400	322141190	16700	16700	16700	16700	42
521	20240902	103300	321439790	16700	16700	16700	16700	11
522	20240902	103200	321256090	16700	16700	16700	16700	1
523	20240902	103100	321239390	16700	16700	16700	16700	1
524	20240902	103000	321222690	16680	16680	16680	16680	0
525	20240902	102900	321222690	16680	16680	16680	16680	0
526	20240902	102800	321222690	16680	16680	16680	16680	468
527	20240902	102700	313416450	16670	16670	16670	16670	47
528	20240902	102600	312632960	16670	16670	16670	16670	0
529	20240902	102500	312632960	16670	16680	16680	16660	691
530	20240902	102400	301111470	16690	16690	16690	16690	545
531	20240902	102300	292015420	16690	16730	16730	16690	2129
532	20240902	102200	256440320	16740	16740	16740	16740	0
533	20240902	102100	256440320	16740	16740	16740	16740	5
534	20240902	102000	256356620	16740	16740	16740	16740	0
535	20240902	101900	256356620	16740	16740	16740	16740	0
536	20240902	101800	256356620	16740	16740	16740	16740	30
537	20240902	101700	255854420	16740	16740	16740	16740	5
538	20240902	101600	255770720	16740	16740	16740	16740	37
539	20240902	101500	255151340	16740	16740	16740	16740	6
540	20240902	101400	255050900	16740	16740	16740	16740	51
541	20240902	101300	254197160	16750	16750	16750	16750	20
542	20240902	101200	253862160	16750	16750	16750	16750	0
543	20240902	101100	253862160	16750	16780	16780	16750	817
544	20240902	101000	240155660	16790	16790	16790	16790	0
545	20240902	100900	240155660	16790	16780	16790	16780	218
546	20240902	100800	236497610	16780	16760	16780	16760	258
547	20240902	100700	232173170	16750	16750	16750	16750	1
548	20240902	100600	232156420	16790	16760	16790	16760	101
549	20240902	100500	230463630	16760	16760	16760	16760	1
550	20240902	100400	230446870	16730	16730	16730	16730	0
551	20240902	100300	230446870	16730	16730	16730	16730	0
552	20240902	100200	230446870	16730	16760	16760	16730	67
553	20240902	100100	229325450	16760	16760	16760	16760	0
554	20240902	100000	229325450	16760	16760	16760	16760	8
555	20240902	095900	229191370	16730	16730	16730	16730	25
556	20240902	095800	228773120	16730	16730	16730	16730	200
557	20240902	095700	225427120	16730	16720	16730	16720	506
558	20240902	095600	216966700	16710	16710	16710	16710	24
559	20240902	095500	216565660	16710	16710	16710	16710	110
560	20240902	095400	214727560	16710	16710	16710	16710	101
561	20240902	095300	213039850	16720	16740	16740	16700	166
562	20240902	095200	210264790	16740	16750	16750	16740	102
563	20240902	095100	208557150	16750	16770	16770	16750	1021
564	20240902	095000	191449540	16760	16760	16760	16760	0
565	20240902	094900	191449540	16760	16760	16760	16760	1
566	20240902	094800	191432780	16760	16760	16760	16760	0
567	20240902	094700	191432780	16760	16770	16770	16750	323
568	20240902	094600	186019310	16770	16770	16770	16770	1
569	20240902	094500	186002540	16770	16750	16770	16750	100
570	20240902	094400	184326540	16750	16780	16780	16750	586
571	20240902	094300	174502650	16780	16800	16800	16780	326
572	20240902	094200	169027440	16810	16810	16810	16810	106
573	20240902	094100	167245580	16810	16800	16810	16800	290
574	20240902	094000	162373550	16810	16840	16840	16810	1691
575	20240902	093900	133935950	16850	16850	16850	16850	0
576	20240902	093800	133935950	16850	16880	16880	16850	1320
577	20240902	093700	111666240	16890	16890	16890	16890	0
578	20240902	093600	111666240	16890	16890	16890	16890	6
579	20240902	093500	111564900	16920	16920	16920	16920	0
580	20240902	093400	111564900	16920	16920	16920	16920	12
581	20240902	093300	111361860	16920	16920	16920	16920	0
582	20240902	093200	111361860	16920	16920	16920	16920	1
583	20240902	093100	111344940	16880	16880	16880	16880	0
584	20240902	093000	111344940	16880	16880	16880	16880	0
585	20240902	092900	111344940	16880	16880	16880	16880	0
586	20240902	092800	111344940	16880	16880	16880	16880	0
587	20240902	092700	111344940	16880	16880	16880	16880	100
588	20240902	092600	109656940	16860	16860	16860	16860	0
589	20240902	092500	109656940	16860	16860	16860	16860	356
590	20240902	092400	103654780	16820	16840	16840	16820	420
591	20240902	092300	96586950	16830	16830	16830	16830	215
592	20240902	092200	92968500	16830	16830	16830	16830	672
593	20240902	092100	81658740	16830	16830	16830	16830	5
594	20240902	092000	81574590	16840	16870	16870	16840	727
595	20240902	091900	69323430	16870	16870	16870	16870	3
596	20240902	091800	69272820	16870	16940	16940	16870	861
597	20240902	091700	54719480	16950	16950	16950	16950	6
598	20240902	091600	54617780	16930	16930	16930	16930	0
599	20240902	091500	54617780	16930	16930	16930	16930	10
600	20240902	091400	54448480	16930	16920	16930	16920	238
601	20240902	091300	50419890	16920	16900	16920	16890	51
602	20240902	091200	49558440	16890	16890	16890	16890	23
603	20240902	091100	49169970	16880	16880	16890	16880	249
604	20240902	091000	44964480	16850	16850	16850	16850	0
605	20240902	090900	44964480	16850	16850	16850	16850	20
606	20240902	090800	44627480	16850	16850	16850	16850	0
607	20240902	090700	44627480	16850	16940	16940	16850	827
608	20240902	090600	30645850	16930	16920	16930	16920	200
609	20240902	090500	27260850	16920	16920	16920	16920	110
610	20240902	090400	25399650	16940	16990	16990	16940	240
611	20240902	090300	21325860	16990	16990	16990	16990	6
612	20240902	090200	21223920	17010	17010	17010	17000	492
613	20240902	090100	12855240	17030	17100	17100	17030	401
614	20240902	090000	6016840	17150	17090	17150	17090	352