KissMeData/086450/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	195900	1573892870	16900	16900	16900	16900	4516
3	20240924	195800	1573892870	16900	16900	16900	16900	0
4	20240924	195700	1573892870	16900	16900	16900	16900	0
5	20240924	195600	1573892870	16900	16900	16900	16900	0
6	20240924	195500	1573892870	16900	16900	16900	16900	0
7	20240924	195400	1573892870	16900	16900	16900	16900	0
8	20240924	195300	1573892870	16900	16900	16900	16900	0
9	20240924	195200	1573892870	16900	16900	16900	16900	0
10	20240924	195100	1573892870	16900	16900	16900	16900	0
11	20240924	195000	1573892870	16900	16900	16900	16900	0
12	20240924	194900	1573892870	16900	16900	16900	16900	0
13	20240924	194800	1573892870	16900	16900	16900	16900	0
14	20240924	194700	1573892870	16900	16900	16900	16900	0
15	20240924	194600	1573892870	16900	16900	16900	16900	0
16	20240924	194500	1573892870	16900	16900	16900	16900	0
17	20240924	194400	1573892870	16900	16900	16900	16900	0
18	20240924	194300	1573892870	16900	16900	16900	16900	0
19	20240924	194200	1573892870	16900	16900	16900	16900	0
20	20240924	194100	1573892870	16900	16900	16900	16900	0
21	20240924	194000	1573892870	16900	16900	16900	16900	0
22	20240924	193900	1573892870	16900	16900	16900	16900	0
23	20240924	193800	1573892870	16900	16900	16900	16900	0
24	20240924	193700	1573892870	16900	16900	16900	16900	0
25	20240924	193600	1573892870	16900	16900	16900	16900	0
26	20240924	193500	1573892870	16900	16900	16900	16900	0
27	20240924	193400	1573892870	16900	16900	16900	16900	0
28	20240924	193300	1573892870	16900	16900	16900	16900	0
29	20240924	193200	1573892870	16900	16900	16900	16900	0
30	20240924	193100	1573892870	16900	16900	16900	16900	0
31	20240924	193000	1573892870	16900	16900	16900	16900	0
32	20240924	192900	1573892870	16900	16900	16900	16900	4516
33	20240924	192800	1573892870	16900	16900	16900	16900	0
34	20240924	192700	1573892870	16900	16900	16900	16900	0
35	20240924	192600	1573892870	16900	16900	16900	16900	0
36	20240924	192500	1573892870	16900	16900	16900	16900	0
37	20240924	192400	1573892870	16900	16900	16900	16900	0
38	20240924	192300	1573892870	16900	16900	16900	16900	0
39	20240924	192200	1573892870	16900	16900	16900	16900	0
40	20240924	192100	1573892870	16900	16900	16900	16900	0
41	20240924	192000	1573892870	16900	16900	16900	16900	0
42	20240924	191900	1573892870	16900	16900	16900	16900	0
43	20240924	191800	1573892870	16900	16900	16900	16900	0
44	20240924	191700	1573892870	16900	16900	16900	16900	0
45	20240924	191600	1573892870	16900	16900	16900	16900	0
46	20240924	191500	1573892870	16900	16900	16900	16900	0
47	20240924	191400	1573892870	16900	16900	16900	16900	0
48	20240924	191300	1573892870	16900	16900	16900	16900	0
49	20240924	191200	1573892870	16900	16900	16900	16900	0
50	20240924	191100	1573892870	16900	16900	16900	16900	0
51	20240924	191000	1573892870	16900	16900	16900	16900	0
52	20240924	190900	1573892870	16900	16900	16900	16900	0
53	20240924	190800	1573892870	16900	16900	16900	16900	0
54	20240924	190700	1573892870	16900	16900	16900	16900	0
55	20240924	190600	1573892870	16900	16900	16900	16900	0
56	20240924	190500	1573892870	16900	16900	16900	16900	0
57	20240924	190400	1573892870	16900	16900	16900	16900	0
58	20240924	190300	1573892870	16900	16900	16900	16900	0
59	20240924	190200	1573892870	16900	16900	16900	16900	0
60	20240924	190100	1573892870	16900	16900	16900	16900	0
61	20240924	190000	1573892870	16900	16900	16900	16900	0
62	20240924	185900	1573892870	16900	16900	16900	16900	4516
63	20240924	185800	1573892870	16900	16900	16900	16900	0
64	20240924	185700	1573892870	16900	16900	16900	16900	0
65	20240924	185600	1573892870	16900	16900	16900	16900	0
66	20240924	185500	1573892870	16900	16900	16900	16900	0
67	20240924	185400	1573892870	16900	16900	16900	16900	0
68	20240924	185300	1573892870	16900	16900	16900	16900	0
69	20240924	185200	1573892870	16900	16900	16900	16900	0
70	20240924	185100	1573892870	16900	16900	16900	16900	0
71	20240924	185000	1573892870	16900	16900	16900	16900	0
72	20240924	184900	1573892870	16900	16900	16900	16900	0
73	20240924	184800	1573892870	16900	16900	16900	16900	0
74	20240924	184700	1573892870	16900	16900	16900	16900	0
75	20240924	184600	1573892870	16900	16900	16900	16900	0
76	20240924	184500	1573892870	16900	16900	16900	16900	0
77	20240924	184400	1573892870	16900	16900	16900	16900	0
78	20240924	184300	1573892870	16900	16900	16900	16900	0
79	20240924	184200	1573892870	16900	16900	16900	16900	0
80	20240924	184100	1573892870	16900	16900	16900	16900	0
81	20240924	184000	1573892870	16900	16900	16900	16900	0
82	20240924	183900	1573892870	16900	16900	16900	16900	0
83	20240924	183800	1573892870	16900	16900	16900	16900	0
84	20240924	183700	1573892870	16900	16900	16900	16900	0
85	20240924	183600	1573892870	16900	16900	16900	16900	0
86	20240924	183500	1573892870	16900	16900	16900	16900	0
87	20240924	183400	1573892870	16900	16900	16900	16900	0
88	20240924	183300	1573892870	16900	16900	16900	16900	0
89	20240924	183200	1573892870	16900	16900	16900	16900	0
90	20240924	183100	1573892870	16900	16900	16900	16900	0
91	20240924	183000	1573892870	16900	16900	16900	16900	0
92	20240924	182900	1573892870	16900	16900	16900	16900	4516
93	20240924	182800	1573892870	16900	16900	16900	16900	0
94	20240924	182700	1573892870	16900	16900	16900	16900	0
95	20240924	182600	1573892870	16900	16900	16900	16900	0
96	20240924	182500	1573892870	16900	16900	16900	16900	0
97	20240924	182400	1573892870	16900	16900	16900	16900	0
98	20240924	182300	1573892870	16900	16900	16900	16900	0
99	20240924	182200	1573892870	16900	16900	16900	16900	0
100	20240924	182100	1573892870	16900	16900	16900	16900	0
101	20240924	182000	1573892870	16900	16900	16900	16900	0
102	20240924	181900	1573892870	16900	16900	16900	16900	0
103	20240924	181800	1573892870	16900	16900	16900	16900	0
104	20240924	181700	1573892870	16900	16900	16900	16900	0
105	20240924	181600	1573892870	16900	16900	16900	16900	0
106	20240924	181500	1573892870	16900	16900	16900	16900	0
107	20240924	181400	1573892870	16900	16900	16900	16900	0
108	20240924	181300	1573892870	16900	16900	16900	16900	0
109	20240924	181200	1573892870	16900	16900	16900	16900	0
110	20240924	181100	1573892870	16900	16900	16900	16900	0
111	20240924	181000	1573892870	16900	16900	16900	16900	0
112	20240924	180900	1573892870	16900	16900	16900	16900	0
113	20240924	180800	1573892870	16900	16900	16900	16900	0
114	20240924	180700	1573892870	16900	16900	16900	16900	0
115	20240924	180600	1573892870	16900	16900	16900	16900	0
116	20240924	180500	1573892870	16900	16900	16900	16900	0
117	20240924	180400	1573892870	16900	16900	16900	16900	0
118	20240924	180300	1573892870	16900	16900	16900	16900	0
119	20240924	180200	1573892870	16900	16900	16900	16900	0
120	20240924	180100	1573892870	16900	16900	16900	16900	0
121	20240924	180000	1573892870	16900	16900	16900	16900	0
122	20240924	175900	1573892870	16900	16900	16900	16900	4516
123	20240924	175800	1573892870	16900	16900	16900	16900	0
124	20240924	175700	1573892870	16900	16900	16900	16900	0
125	20240924	175600	1573892870	16900	16900	16900	16900	0
126	20240924	175500	1573892870	16900	16900	16900	16900	0
127	20240924	175400	1573892870	16900	16900	16900	16900	0
128	20240924	175300	1573892870	16900	16900	16900	16900	0
129	20240924	175200	1573892870	16900	16900	16900	16900	0
130	20240924	175100	1573892870	16900	16900	16900	16900	0
131	20240924	175000	1573892870	16900	16900	16900	16900	0
132	20240924	174900	1573892870	16900	16900	16900	16900	0
133	20240924	174800	1573892870	16900	16900	16900	16900	0
134	20240924	174700	1573892870	16900	16900	16900	16900	0
135	20240924	174600	1573892870	16900	16900	16900	16900	0
136	20240924	174500	1573892870	16900	16900	16900	16900	0
137	20240924	174400	1573892870	16900	16900	16900	16900	0
138	20240924	174300	1573892870	16900	16900	16900	16900	0
139	20240924	174200	1573892870	16900	16900	16900	16900	0
140	20240924	174100	1573892870	16900	16900	16900	16900	0
141	20240924	174000	1573892870	16900	16900	16900	16900	0
142	20240924	173900	1573892870	16900	16900	16900	16900	0
143	20240924	173800	1573892870	16900	16900	16900	16900	0
144	20240924	173700	1573892870	16900	16900	16900	16900	0
145	20240924	173600	1573892870	16900	16900	16900	16900	0
146	20240924	173500	1573892870	16900	16900	16900	16900	0
147	20240924	173400	1573892870	16900	16900	16900	16900	0
148	20240924	173300	1573892870	16900	16900	16900	16900	0
149	20240924	173200	1573892870	16900	16900	16900	16900	0
150	20240924	173100	1573892870	16900	16900	16900	16900	0
151	20240924	173000	1573892870	16900	16900	16900	16900	0
152	20240924	172900	1573892870	16900	16900	16900	16900	4516
153	20240924	172800	1573892870	16900	16900	16900	16900	0
154	20240924	172700	1573892870	16900	16900	16900	16900	0
155	20240924	172600	1573892870	16900	16900	16900	16900	0
156	20240924	172500	1573892870	16900	16900	16900	16900	0
157	20240924	172400	1573892870	16900	16900	16900	16900	0
158	20240924	172300	1573892870	16900	16900	16900	16900	0
159	20240924	172200	1573892870	16900	16900	16900	16900	0
160	20240924	172100	1573892870	16900	16900	16900	16900	0
161	20240924	172000	1573892870	16900	16900	16900	16900	0
162	20240924	171900	1573892870	16900	16900	16900	16900	0
163	20240924	171800	1573892870	16900	16900	16900	16900	0
164	20240924	171700	1573892870	16900	16900	16900	16900	0
165	20240924	171600	1573892870	16900	16900	16900	16900	0
166	20240924	171500	1573892870	16900	16900	16900	16900	0
167	20240924	171400	1573892870	16900	16900	16900	16900	0
168	20240924	171300	1573892870	16900	16900	16900	16900	0
169	20240924	171200	1573892870	16900	16900	16900	16900	0
170	20240924	171100	1573892870	16900	16900	16900	16900	0
171	20240924	171000	1573892870	16900	16900	16900	16900	0
172	20240924	170900	1573892870	16900	16900	16900	16900	0
173	20240924	170800	1573892870	16900	16900	16900	16900	0
174	20240924	170700	1573892870	16900	16900	16900	16900	0
175	20240924	170600	1573892870	16900	16900	16900	16900	0
176	20240924	170500	1573892870	16900	16900	16900	16900	0
177	20240924	170400	1573892870	16900	16900	16900	16900	0
178	20240924	170300	1573892870	16900	16900	16900	16900	0
179	20240924	170200	1573892870	16900	16900	16900	16900	0
180	20240924	170100	1573892870	16900	16900	16900	16900	0
181	20240924	170000	1573892870	16900	16900	16900	16900	0
182	20240924	165900	1573892870	16900	16900	16900	16900	4516
183	20240924	165800	1573892870	16900	16900	16900	16900	0
184	20240924	165700	1573892870	16900	16900	16900	16900	0
185	20240924	165600	1573892870	16900	16900	16900	16900	0
186	20240924	165500	1573892870	16900	16900	16900	16900	0
187	20240924	165400	1573892870	16900	16900	16900	16900	0
188	20240924	165300	1573892870	16900	16900	16900	16900	0
189	20240924	165200	1573892870	16900	16900	16900	16900	0
190	20240924	165100	1573892870	16900	16900	16900	16900	0
191	20240924	165000	1573892870	16900	16900	16900	16900	0
192	20240924	164900	1573892870	16900	16900	16900	16900	0
193	20240924	164800	1573892870	16900	16900	16900	16900	0
194	20240924	164700	1573892870	16900	16900	16900	16900	0
195	20240924	164600	1573892870	16900	16900	16900	16900	0
196	20240924	164500	1573892870	16900	16900	16900	16900	0
197	20240924	164400	1573892870	16900	16900	16900	16900	0
198	20240924	164300	1573892870	16900	16900	16900	16900	0
199	20240924	164200	1573892870	16900	16900	16900	16900	0
200	20240924	164100	1573892870	16900	16900	16900	16900	0
201	20240924	164000	1573892870	16900	16900	16900	16900	0
202	20240924	163900	1573892870	16900	16900	16900	16900	0
203	20240924	163800	1573892870	16900	16900	16900	16900	0
204	20240924	163700	1573892870	16900	16900	16900	16900	0
205	20240924	163600	1573892870	16900	16900	16900	16900	0
206	20240924	163500	1573892870	16900	16900	16900	16900	0
207	20240924	163400	1573892870	16900	16900	16900	16900	0
208	20240924	163300	1573892870	16900	16900	16900	16900	0
209	20240924	163200	1573892870	16900	16900	16900	16900	0
210	20240924	163100	1573892870	16900	16900	16900	16900	0
211	20240924	163000	1573892870	16900	16900	16900	16900	0
212	20240924	162900	1573892870	16900	16900	16900	16900	4516
213	20240924	162800	1573892870	16900	16900	16900	16900	0
214	20240924	162700	1573892870	16900	16900	16900	16900	0
215	20240924	162600	1573892870	16900	16900	16900	16900	0
216	20240924	162500	1573892870	16900	16900	16900	16900	0
217	20240924	162400	1573892870	16900	16900	16900	16900	0
218	20240924	162300	1573892870	16900	16900	16900	16900	0
219	20240924	162200	1573892870	16900	16900	16900	16900	0
220	20240924	162100	1573892870	16900	16900	16900	16900	0
221	20240924	162000	1573892870	16900	16900	16900	16900	0
222	20240924	161900	1573892870	16900	16900	16900	16900	0
223	20240924	161800	1573892870	16900	16900	16900	16900	0
224	20240924	161700	1573892870	16900	16900	16900	16900	0
225	20240924	161600	1573892870	16900	16900	16900	16900	0
226	20240924	161500	1573892870	16900	16900	16900	16900	0
227	20240924	161400	1573892870	16900	16900	16900	16900	0
228	20240924	161300	1573892870	16900	16900	16900	16900	0
229	20240924	161200	1573892870	16900	16900	16900	16900	0
230	20240924	161100	1573892870	16900	16900	16900	16900	0
231	20240924	161000	1573892870	16900	16900	16900	16900	0
232	20240924	160900	1573892870	16900	16900	16900	16900	0
233	20240924	160800	1573892870	16900	16900	16900	16900	0
234	20240924	160700	1573892870	16900	16900	16900	16900	0
235	20240924	160600	1573892870	16900	16900	16900	16900	0
236	20240924	160500	1573892870	16900	16900	16900	16900	0
237	20240924	160400	1573892870	16900	16900	16900	16900	0
238	20240924	160300	1573892870	16900	16900	16900	16900	0
239	20240924	160200	1573892870	16900	16900	16900	16900	0
240	20240924	160100	1573892870	16900	16900	16900	16900	0
241	20240924	160000	1573892870	16900	16900	16900	16900	0
242	20240924	155900	1573892870	16900	16900	16900	16900	4516
243	20240924	155800	1573892870	16900	16900	16900	16900	0
244	20240924	155700	1573892870	16900	16900	16900	16900	0
245	20240924	155600	1573892870	16900	16900	16900	16900	0
246	20240924	155500	1573892870	16900	16900	16900	16900	0
247	20240924	155400	1573892870	16900	16900	16900	16900	0
248	20240924	155300	1573892870	16900	16900	16900	16900	0
249	20240924	155200	1573892870	16900	16900	16900	16900	0
250	20240924	155100	1573892870	16900	16900	16900	16900	0
251	20240924	155000	1573892870	16900	16900	16900	16900	0
252	20240924	154900	1573892870	16900	16900	16900	16900	0
253	20240924	154800	1573892870	16900	16900	16900	16900	0
254	20240924	154700	1573892870	16900	16900	16900	16900	0
255	20240924	154600	1573892870	16900	16900	16900	16900	0
256	20240924	154500	1573892870	16900	16900	16900	16900	0
257	20240924	154400	1573892870	16900	16900	16900	16900	0
258	20240924	154300	1573892870	16900	16900	16900	16900	0
259	20240924	154200	1573892870	16900	16900	16900	16900	0
260	20240924	154100	1573892870	16900	16900	16900	16900	0
261	20240924	154000	1573892870	16900	16900	16900	16900	0
262	20240924	153900	1573892870	16900	16900	16900	16900	0
263	20240924	153800	1573892870	16900	16900	16900	16900	0
264	20240924	153700	1573892870	16900	16900	16900	16900	0
265	20240924	153600	1573892870	16900	16900	16900	16900	0
266	20240924	153500	1573892870	16900	16900	16900	16900	0
267	20240924	153400	1573892870	16900	16900	16900	16900	0
268	20240924	153300	1573892870	16900	16900	16900	16900	0
269	20240924	153200	1573892870	16900	16900	16900	16900	0
270	20240924	153100	1573892870	16900	16900	16900	16900	0
271	20240924	153000	1573892870	16900	16900	16900	16900	4516
272	20240924	152900	1497572470	16940	16940	16940	16940	0
273	20240924	152800	1497572470	16940	16940	16940	16940	0
274	20240924	152700	1497572470	16940	16940	16940	16940	0
275	20240924	152600	1497572470	16940	16940	16940	16940	0
276	20240924	152500	1497572470	16940	16940	16940	16940	0
277	20240924	152400	1497572470	16940	16940	16940	16940	0
278	20240924	152300	1497572470	16940	16940	16940	16940	0
279	20240924	152200	1497572470	16940	16940	16940	16940	0
280	20240924	152100	1497572470	16940	16940	16940	16940	0
281	20240924	152000	1497572470	16940	16940	16940	16940	0
282	20240924	151900	1497572470	16940	16950	16950	16940	149
283	20240924	151800	1495048360	16950	16940	16950	16940	381
284	20240924	151700	1488590620	16950	16960	16960	16950	227
285	20240924	151600	1484742250	16970	16990	16990	16970	563
286	20240924	151500	1475184140	16980	16970	16980	16970	108
287	20240924	151400	1473350360	16980	16990	16990	16970	155
288	20240924	151300	1470718450	16990	16990	16990	16990	101
289	20240924	151200	1469002460	16990	17000	17000	16980	898
290	20240924	151100	1453752600	16990	17000	17000	16990	120
291	20240924	151000	1451712730	16990	16990	16990	16990	2
292	20240924	150900	1451678750	17000	17000	17000	17000	51
293	20240924	150800	1450811750	17000	16990	17000	16990	51
294	20240924	150700	1449944780	16990	16980	16990	16980	148
295	20240924	150600	1447431260	17000	17010	17010	17000	94
296	20240924	150500	1445832440	17010	16990	17010	16990	717
297	20240924	150400	1433645670	16990	16990	16990	16990	95
298	20240924	150300	1432031620	16980	16980	16980	16980	3
299	20240924	150200	1431980680	16980	16990	16990	16980	296
300	20240924	150100	1426954200	16980	16970	16980	16970	161
301	20240924	150000	1424220440	16960	16970	16970	16960	759
302	20240924	145900	1411345400	16970	16970	16980	16970	159
303	20240924	145800	1408646370	16980	16970	16980	16970	113
304	20240924	145700	1406727770	16980	16960	16980	16960	229
305	20240924	145600	1402841770	16960	16970	16970	16960	87
306	20240924	145500	1401365470	16960	16970	16970	16960	148
307	20240924	145400	1398853990	16960	16960	16960	16960	9
308	20240924	145300	1398701350	16960	16950	16960	16950	47
309	20240924	145200	1397904400	16960	16960	16960	16950	118
310	20240924	145100	1395903140	16960	16940	16960	16940	53
311	20240924	145000	1395004400	16940	16940	16950	16940	115
312	20240924	144900	1393055540	16940	16940	16950	16940	33
313	20240924	144800	1392496220	16950	16940	16950	16940	60
314	20240924	144700	1391479320	16940	16950	16950	16940	14
315	20240924	144600	1391242090	16950	16940	16950	16930	58
316	20240924	144500	1390259170	16930	16940	16940	16930	80
317	20240924	144400	1388904340	16950	16940	16950	16940	57
318	20240924	144300	1387938330	16940	16950	16960	16940	88
319	20240924	144200	1386446210	16950	16950	16950	16950	16
320	20240924	144100	1386175010	16950	16940	16950	16940	20
321	20240924	144000	1385836110	16940	16940	16940	16940	7
322	20240924	143900	1385717530	16950	16950	16950	16950	57
323	20240924	143800	1384751380	16940	16940	16940	16940	15
324	20240924	143700	1384497280	16940	16950	16950	16940	88
325	20240924	143600	1383005690	16950	16940	16950	16940	35
326	20240924	143500	1382412540	16940	16940	16950	16940	72
327	20240924	143400	1381192240	16940	16940	16950	16940	73
328	20240924	143300	1379955090	16940	16940	16940	16940	25
329	20240924	143200	1379531590	16940	16940	16940	16940	13
330	20240924	143100	1379311370	16940	16940	16940	16940	30
331	20240924	143000	1378803170	16940	16940	16940	16930	21
332	20240924	142900	1378447540	16930	16930	16940	16930	118
333	20240924	142800	1376449340	16930	16930	16940	16930	28
334	20240924	142700	1375975120	16930	16930	16940	16930	75
335	20240924	142600	1374704770	16930	16940	16950	16930	29
336	20240924	142500	1374213770	16930	16930	16940	16930	213
337	20240924	142400	1370607660	16940	16950	16950	16940	119
338	20240924	142300	1368591680	16950	16940	16950	16940	219
339	20240924	142200	1364881330	16940	16950	16950	16940	480
340	20240924	142100	1356747860	16950	16960	16960	16950	25
341	20240924	142000	1356323980	16960	16950	16960	16950	59
342	20240924	141900	1355323520	16950	16960	16960	16950	264
343	20240924	141800	1350846090	16960	16960	16970	16960	222
344	20240924	141700	1347080410	16960	16980	16980	16960	847
345	20240924	141600	1332706300	16980	16980	16990	16980	65
346	20240924	141500	1331602090	16980	16990	16990	16980	129
347	20240924	141400	1329411120	16980	16980	16980	16980	35
348	20240924	141300	1328816820	16990	16990	16990	16980	182
349	20240924	141200	1325725890	16990	16990	16990	16990	12
350	20240924	141100	1325522010	16990	16990	17000	16990	76
351	20240924	141000	1324230190	17000	16990	17000	16990	63
352	20240924	140900	1323159210	17000	16990	17000	16990	76
353	20240924	140800	1321867390	16990	17010	17010	16980	341
354	20240924	140700	1316070300	17000	17010	17010	17000	360
355	20240924	140600	1309947050	17010	17010	17020	17010	63
356	20240924	140500	1308874910	17010	17010	17010	17010	15
357	20240924	140400	1308619760	17020	17010	17020	17010	58
358	20240924	140300	1307632690	17010	17010	17010	17010	10
359	20240924	140200	1307462590	17010	17010	17020	17010	62
360	20240924	140100	1306407540	17010	17010	17020	17010	78
361	20240924	140000	1305080200	17010	17010	17020	17010	141
362	20240924	135900	1302681770	17010	17020	17020	17010	90
363	20240924	135800	1301150140	17020	17020	17020	17020	3
364	20240924	135700	1301099080	17030	17020	17030	17020	73
365	20240924	135600	1299855970	17020	17020	17020	17020	18
366	20240924	135500	1299549610	17030	17020	17030	17020	65
367	20240924	135400	1298442790	17020	17030	17030	17020	99
368	20240924	135300	1296757310	17020	17020	17020	17020	21
369	20240924	135200	1296399890	17030	17020	17030	17020	351
370	20240924	135100	1290422470	17020	17020	17020	17020	13
371	20240924	135000	1290201210	17020	17020	17030	17020	70
372	20240924	134900	1289009360	17020	17020	17020	17020	9
373	20240924	134800	1288856180	17010	17020	17020	17010	635
374	20240924	134700	1278048980	17020	17030	17030	17020	76
375	20240924	134600	1276754740	17030	17040	17040	17030	48
376	20240924	134500	1275936880	17040	17040	17050	17040	81
377	20240924	134400	1274556110	17050	17050	17050	17050	312
378	20240924	134300	1269236510	17050	17040	17060	17040	264
379	20240924	134200	1264733090	17040	17050	17050	17040	48
380	20240924	134100	1263914710	17050	17060	17060	17050	70
381	20240924	134000	1262721080	17060	17060	17060	17060	90
382	20240924	133900	1261185680	17060	17050	17060	17050	44
383	20240924	133800	1260435140	17050	17060	17060	17050	53
384	20240924	133700	1259531060	17050	17060	17060	17050	128
385	20240924	133600	1257347560	17060	17070	17070	17060	48
386	20240924	133500	1256528230	17060	17060	17060	17060	15
387	20240924	133400	1256272330	17060	17060	17070	17060	69
388	20240924	133300	1255094770	17050	17050	17050	17050	11
389	20240924	133200	1254907220	17050	17040	17050	17040	12
390	20240924	133100	1254702640	17040	17060	17060	17040	504
391	20240924	133000	1246109010	17060	17060	17060	17060	73
392	20240924	132900	1244863630	17060	17070	17070	17060	49
393	20240924	132800	1244027340	17070	17070	17070	17070	23
394	20240924	132700	1243634730	17070	17060	17070	17060	22
395	20240924	132600	1243259400	17060	17060	17060	17060	8
396	20240924	132500	1243122920	17070	17060	17070	17060	97
397	20240924	132400	1241467500	17050	17040	17050	17040	18
398	20240924	132300	1241160610	17040	17040	17050	17040	25
399	20240924	132200	1240734500	17040	17040	17050	17040	18
400	20240924	132100	1240427750	17050	17030	17050	17030	87
401	20240924	132000	1238944980	17030	17040	17040	17020	98
402	20240924	131900	1237276620	17040	17040	17040	17040	95
403	20240924	131800	1235657820	17050	17060	17060	17050	270
404	20240924	131700	1231052180	17060	17070	17080	17060	967
405	20240924	131600	1214544970	17070	17080	17080	17070	337
406	20240924	131500	1208791050	17080	17080	17090	17080	48
407	20240924	131400	1207970770	17080	17080	17080	17080	22
408	20240924	131300	1207595010	17080	17080	17080	17070	21
409	20240924	131200	1207236500	17100	17070	17100	17070	1019
410	20240924	131100	1189817880	17070	17070	17080	17070	104
411	20240924	131000	1188042070	17070	17080	17080	17070	122
412	20240924	130900	1185958480	17070	17080	17080	17070	41
413	20240924	130800	1185258310	17080	17060	17080	17060	73
414	20240924	130700	1184012250	17060	17060	17070	17060	73
415	20240924	130600	1182766540	17060	17060	17070	17050	20
416	20240924	130500	1182425290	17060	17050	17060	17050	615
417	20240924	130400	1171933530	17060	17050	17060	17050	84
418	20240924	130300	1170500660	17050	17050	17050	17050	19
419	20240924	130200	1170176710	17040	17040	17060	17040	9
420	20240924	130100	1170023280	17040	17020	17050	17010	1360
421	20240924	130000	1146845510	17030	17020	17030	17020	140
422	20240924	125900	1144462590	17020	17060	17060	17020	1279
423	20240924	125800	1122681640	17050	17040	17060	17040	19
424	20240924	125700	1122357680	17030	17080	17080	17030	1040
425	20240924	125600	1104626230	17070	17090	17090	17070	132
426	20240924	125500	1102371490	17080	17080	17090	17080	40
427	20240924	125400	1101688050	17080	17080	17080	17060	1028
428	20240924	125300	1084150110	17070	17070	17080	17070	45
429	20240924	125200	1083381700	17070	17040	17080	17040	806
430	20240924	125100	1069631390	17040	17050	17050	17040	26
431	20240924	125000	1069188110	17050	17050	17050	17040	121
432	20240924	124900	1067125120	17050	17040	17050	17040	191
433	20240924	124800	1063869730	17040	17040	17060	17040	261
434	20240924	124700	1059419590	17050	17050	17050	17040	104
435	20240924	124600	1057646550	17060	17050	17060	17050	41
436	20240924	124500	1056947260	17040	17040	17050	17030	281
437	20240924	124400	1052156340	17040	17050	17050	17020	621
438	20240924	124300	1041580140	17040	17020	17040	17020	368
439	20240924	124200	1035313110	17030	17090	17090	17030	1702
440	20240924	124100	1006302450	17090	17060	17110	17060	1556
441	20240924	124000	979704600	17050	17060	17070	17050	131
442	20240924	123900	977468930	17060	17040	17060	17040	429
443	20240924	123800	970153200	17020	17000	17020	16990	91
444	20240924	123700	968604530	17010	16980	17020	16970	1803
445	20240924	123600	937940610	16980	16970	16990	16970	321
446	20240924	123500	932488300	16970	16970	16980	16970	78
447	20240924	123400	931164400	16980	16980	16980	16970	38
448	20240924	123300	930519260	16990	16990	16990	16990	95
449	20240924	123200	928905210	16980	16970	16980	16960	2054
450	20240924	123100	894057600	16970	16980	16990	16970	122
451	20240924	123000	891985830	16980	16980	16990	16980	56
452	20240924	122900	891034710	16980	16980	16990	16980	79
453	20240924	122800	889692530	16980	16970	16990	16970	36
454	20240924	122700	889081050	16970	16990	16990	16970	37
455	20240924	122600	888452580	16980	16980	16990	16980	62
456	20240924	122500	887399580	16980	16970	16980	16970	1508
457	20240924	122400	861806620	16980	16970	16980	16970	81
458	20240924	122300	860431370	16970	16970	16980	16970	489
459	20240924	122200	852132650	16980	16980	16980	16970	311
460	20240924	122100	846854000	16980	16980	16990	16980	121
461	20240924	122000	844799180	16990	16970	16990	16970	84
462	20240924	121900	843372670	16970	16980	16990	16970	113
463	20240924	121800	841453440	16980	16990	16990	16980	28
464	20240924	121700	840977760	16990	16990	16990	16980	146
465	20240924	121600	838497780	16980	16990	16990	16980	84
466	20240924	121500	837070630	16990	16980	16990	16980	82
467	20240924	121400	835677580	16980	16990	17000	16980	82
468	20240924	121300	834284210	16990	16980	16990	16980	189
469	20240924	121200	831073520	16980	16990	16990	16980	137
470	20240924	121100	828746430	16990	16990	17000	16980	122
471	20240924	121000	826673450	16990	16990	17000	16980	125
472	20240924	120900	824549210	16990	16990	17000	16990	180
473	20240924	120800	821490770	16990	16980	16990	16980	78
474	20240924	120700	820165620	16970	16990	16990	16970	100
475	20240924	120600	818466870	16980	16990	16990	16980	30
476	20240924	120500	817957230	16990	16980	16990	16980	66
477	20240924	120400	816835900	16980	16980	16990	16980	34
478	20240924	120300	816258340	16980	16980	16980	16970	89
479	20240924	120200	814747190	16970	16970	16970	16970	12
480	20240924	120100	814543550	16970	16960	16970	16960	75
481	20240924	120000	813270990	16960	16970	16980	16960	149
482	20240924	115900	810741790	16980	16970	16980	16970	38
483	20240924	115800	810096670	16970	16970	16980	16970	49
484	20240924	115700	809264900	16970	16970	16970	16960	75
485	20240924	115600	807992290	16960	16960	16970	16960	26
486	20240924	115500	807551090	16960	16960	16960	16950	70
487	20240924	115400	806363900	16950	16950	16960	16950	91
488	20240924	115300	804820720	16960	16950	16960	16950	30
489	20240924	115200	804311980	16950	16950	16950	16940	42
490	20240924	115100	803600090	16950	16940	16950	16940	103
491	20240924	115000	801854480	16950	16940	16950	16940	34
492	20240924	114900	801278280	16950	16930	16950	16930	62
493	20240924	114800	800227820	16920	16910	16920	16910	35
494	20240924	114700	799635630	16910	16910	16910	16910	82
495	20240924	114600	798249010	16900	16920	16940	16900	857
496	20240924	114500	783758050	16920	16920	16930	16910	44
497	20240924	114400	783013390	16920	16920	16920	16920	15
498	20240924	114300	782759590	16900	16940	16940	16900	307
499	20240924	114200	777565760	16940	16930	16950	16930	70
500	20240924	114100	776379800	16940	16940	16950	16940	42
501	20240924	114000	775668070	16950	16940	16950	16940	68
502	20240924	113900	774515500	16940	16940	16950	16940	30
503	20240924	113800	774007050	16950	16940	16950	16940	158
504	20240924	113700	771329800	16940	16950	16950	16940	87
505	20240924	113600	769855300	16950	16950	16950	16940	54
506	20240924	113500	768940040	16950	16950	16960	16950	105
507	20240924	113400	767159580	16950	16970	16970	16950	73
508	20240924	113300	765921050	16970	16960	16970	16950	93
509	20240924	113200	764343200	16960	16960	16960	16950	41
510	20240924	113100	763647850	16950	16940	16950	16940	81
511	20240924	113000	762275040	16950	16950	16950	16940	68
512	20240924	112900	761122480	16940	16940	16950	16940	31
513	20240924	112800	760597090	16940	16940	16950	16930	51
514	20240924	112700	759732910	16940	16940	16940	16930	21
515	20240924	112600	759377310	16940	16920	16940	16920	65
516	20240924	112500	758277000	16930	16930	16940	16930	38
517	20240924	112400	757633370	16940	16930	16940	16930	67
518	20240924	112300	756498550	16930	16940	16940	16930	181
519	20240924	112200	753432880	16950	16950	16950	16950	8
520	20240924	112100	753297280	16950	16950	16960	16950	65
521	20240924	112000	752195130	16950	16950	16950	16950	2
522	20240924	111900	752161230	16960	16940	16960	16940	82
523	20240924	111800	750771430	16940	16940	16940	16940	22
524	20240924	111700	750398750	16950	16940	16950	16940	72
525	20240924	111600	749178650	16940	16950	16950	16940	62
526	20240924	111500	748127790	16940	16940	16940	16940	14
527	20240924	111400	747890630	16940	16950	16950	16940	71
528	20240924	111300	746687400	16950	16940	16950	16940	7
529	20240924	111200	746568780	16940	16940	16950	16940	67
530	20240924	111100	745433250	16940	16940	16940	16940	8
531	20240924	111000	745297730	16940	16940	16940	16930	41
532	20240924	110900	744603270	16940	16940	16950	16940	82
533	20240924	110800	743213610	16940	16940	16940	16940	18
534	20240924	110700	742908690	16940	16930	16940	16930	16
535	20240924	110600	742637660	16930	16940	16940	16930	36
536	20240924	110500	742027830	16940	16930	16940	16930	21
537	20240924	110400	741672170	16930	16930	16930	16930	14
538	20240924	110300	741435150	16930	16930	16930	16930	26
539	20240924	110200	740994970	16930	16930	16940	16930	84
540	20240924	110100	739572420	16930	16930	16930	16930	40
541	20240924	110000	738895220	16930	16930	16940	16920	26
542	20240924	105900	738454960	16920	16960	16980	16920	242
543	20240924	105800	734351200	16980	16940	16980	16940	108
544	20240924	105700	732519590	16950	16940	16950	16940	12
545	20240924	105600	732316210	16940	16920	16940	16920	132
546	20240924	105500	730080890	16920	16930	16940	16920	54
547	20240924	105400	729166300	16930	16930	16930	16930	23
548	20240924	105300	728776910	16930	16930	16930	16930	26
549	20240924	105200	728336730	16930	16940	16940	16920	146
550	20240924	105100	725864270	16950	16980	16980	16950	245
551	20240924	105000	721708920	16970	16980	16980	16970	35
552	20240924	104900	721114660	16980	16970	16980	16970	59
553	20240924	104800	720112950	16970	16970	16970	16970	16
554	20240924	104700	719841430	16970	16970	16970	16970	9
555	20240924	104600	719688700	16980	16960	16980	16960	93
556	20240924	104500	718110050	16960	16980	16980	16960	81
557	20240924	104400	716735080	16980	16980	16990	16980	137
558	20240924	104300	714407590	16980	16990	16990	16980	10
559	20240924	104200	714237710	16980	16970	16980	16970	3
560	20240924	104100	714186780	16970	16980	16980	16970	73
561	20240924	104000	712947390	16970	16970	16970	16970	2
562	20240924	103900	712913450	16970	16960	16970	16960	64
563	20240924	103800	711827400	16960	16960	16980	16960	131
564	20240924	103700	709603790	16960	16990	17000	16950	345
565	20240924	103600	703747110	16990	16990	17000	16990	215
566	20240924	103500	700094250	16980	16950	16980	16950	916
567	20240924	103400	684549530	16950	16960	16970	16950	414
568	20240924	103300	677525590	16970	16960	16970	16950	117
569	20240924	103200	675542240	16960	16970	16970	16950	110
570	20240924	103100	673676030	16970	16940	16970	16940	192
571	20240924	103000	670419700	16940	16940	16940	16930	20
572	20240924	102900	670080910	16940	16950	16960	16940	80
573	20240924	102800	668724200	16960	16940	16970	16940	367
574	20240924	102700	662503200	16940	16950	16950	16940	105
575	20240924	102600	660723960	16940	16930	16940	16930	156
576	20240924	102500	658081420	16920	16930	16930	16920	497
577	20240924	102400	649670910	16930	16930	16930	16930	6
578	20240924	102300	649569330	16930	16930	16930	16930	9
579	20240924	102200	649416960	16940	16930	16940	16930	42
580	20240924	102100	648705890	16930	16940	16940	16930	132
581	20240924	102000	646469900	16960	16970	16970	16960	128
582	20240924	101900	644297830	16960	16920	16970	16920	195
583	20240924	101800	640991590	16920	16920	16920	16910	366
584	20240924	101700	634799060	16910	16910	16920	16910	389
585	20240924	101600	628221060	16910	16910	16920	16910	66
586	20240924	101500	627104410	16910	16910	16910	16910	235
587	20240924	101400	623130560	16920	16890	16920	16890	94
588	20240924	101300	621541160	16900	16900	16940	16900	693
589	20240924	101200	609822950	16900	16880	16900	16880	74
590	20240924	101100	608572470	16870	16870	16870	16870	17
591	20240924	101000	608285680	16870	16870	16870	16870	0
592	20240924	100900	608285680	16870	16860	16870	16860	55
593	20240924	100800	607357850	16860	16860	16860	16860	117
594	20240924	100700	605385230	16860	16860	16860	16860	51
595	20240924	100600	604525370	16860	16860	16860	16850	113
596	20240924	100500	602620500	16860	16850	16860	16850	203
597	20240924	100400	599199360	16860	16850	16860	16840	357
598	20240924	100300	593183850	16840	16850	16850	16840	5
599	20240924	100200	593099640	16850	16840	16850	16830	90
600	20240924	100100	591584080	16830	16840	16840	16830	20
601	20240924	100000	591247440	16850	16830	16850	16830	62
602	20240924	095900	590202760	16840	16830	16840	16830	8
603	20240924	095800	590068080	16840	16840	16850	16840	568
604	20240924	095700	580502930	16840	16840	16850	16840	155
605	20240924	095600	577892260	16840	16840	16840	16840	18
606	20240924	095500	577589140	16830	16830	16840	16830	64
607	20240924	095400	576511480	16840	16830	16840	16830	7
608	20240924	095300	576393650	16840	16850	16850	16840	60
609	20240924	095200	575383150	16830	16840	16850	16830	76
610	20240924	095100	574103970	16840	16840	16850	16840	165
611	20240924	095000	571324770	16850	16850	16850	16840	664
612	20240924	094900	560136870	16840	16830	16840	16830	192
613	20240924	094800	556903630	16830	16820	16830	16820	141
614	20240924	094700	554530670	16820	16820	16820	16820	3
615	20240924	094600	554480210	16820	16820	16820	16810	53
616	20240924	094500	553588780	16830	16830	16830	16810	394
617	20240924	094400	546964200	16830	16830	16830	16820	61
618	20240924	094300	545937620	16830	16820	16830	16820	5
619	20240924	094200	545853510	16810	16820	16820	16810	59
620	20240924	094100	544861650	16830	16820	16830	16810	725
621	20240924	094000	532666850	16820	16820	16830	16820	40
622	20240924	093900	531994010	16830	16830	16840	16820	131
623	20240924	093800	529789190	16830	16810	16830	16810	338
624	20240924	093700	524104690	16810	16800	16810	16800	320
625	20240924	093600	518728490	16780	16780	16780	16780	129
626	20240924	093500	516563870	16770	16760	16770	16760	95
627	20240924	093400	514970810	16750	16750	16750	16750	276
628	20240924	093300	510347810	16740	16740	16740	16740	62
629	20240924	093200	509309930	16740	16730	16740	16730	225
630	20240924	093100	505545560	16730	16760	16760	16730	199
631	20240924	093000	502212550	16750	16740	16750	16730	184
632	20240924	092900	499132040	16740	16740	16740	16740	66
633	20240924	092800	498027200	16730	16740	16740	16730	820
634	20240924	092700	484300460	16740	16740	16750	16740	494
635	20240924	092600	476030430	16750	16740	16750	16730	1171
636	20240924	092500	456427980	16740	16740	16740	16740	176
637	20240924	092400	453481740	16740	16760	16770	16740	385
638	20240924	092300	447026730	16770	16740	16770	16740	310
639	20240924	092200	441829420	16740	16750	16750	16740	244
640	20240924	092100	437744840	16740	16710	16740	16710	398
641	20240924	092000	431089980	16710	16720	16720	16700	2333
642	20240924	091900	392117600	16720	16720	16720	16710	156
643	20240924	091800	389509670	16720	16760	16770	16700	312
644	20240924	091700	384283870	16750	16710	16750	16690	1782
645	20240924	091600	354516440	16710	16740	16740	16710	1266
646	20240924	091500	333347330	16760	16770	16770	16740	1256
647	20240924	091400	312306760	16790	16790	16790	16770	707
648	20240924	091300	300446040	16790	16800	16830	16790	881
649	20240924	091200	285636810	16790	16800	16810	16780	2315
650	20240924	091100	246738740	16810	16850	16860	16810	1316
651	20240924	091000	224588500	16840	16910	16910	16840	2985
652	20240924	090900	174166760	16900	16900	16910	16900	296
653	20240924	090800	169161710	16910	17070	17070	16910	4744
654	20240924	090700	88636480	17050	17000	17050	17000	667
655	20240924	090600	77282440	16970	16970	17000	16970	184
656	20240924	090500	74157740	16950	16930	16950	16930	711
657	20240924	090400	62116750	16930	16920	16940	16900	760
658	20240924	090300	49253020	16900	16910	16930	16900	454
659	20240924	090200	41579110	16900	16930	16950	16900	1081
660	20240924	090100	23302200	16940	16930	16940	16930	85
661	20240924	090000	21863050	16890	16950	16960	16890	1291