KissMeData/051370/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	193300	1146271870	11670	11670	11670	11670	2715
3	20240927	193200	1146271870	11670	11670	11670	11670	0
4	20240927	193100	1146271870	11670	11670	11670	11670	0
5	20240927	193000	1146271870	11670	11670	11670	11670	0
6	20240927	192900	1146271870	11670	11670	11670	11670	0
7	20240927	192800	1146271870	11670	11670	11670	11670	0
8	20240927	192700	1146271870	11670	11670	11670	11670	0
9	20240927	192600	1146271870	11670	11670	11670	11670	0
10	20240927	192500	1146271870	11670	11670	11670	11670	0
11	20240927	192400	1146271870	11670	11670	11670	11670	0
12	20240927	192300	1146271870	11670	11670	11670	11670	0
13	20240927	192200	1146271870	11670	11670	11670	11670	0
14	20240927	192100	1146271870	11670	11670	11670	11670	0
15	20240927	192000	1146271870	11670	11670	11670	11670	0
16	20240927	191900	1146271870	11670	11670	11670	11670	0
17	20240927	191800	1146271870	11670	11670	11670	11670	0
18	20240927	191700	1146271870	11670	11670	11670	11670	0
19	20240927	191600	1146271870	11670	11670	11670	11670	0
20	20240927	191500	1146271870	11670	11670	11670	11670	0
21	20240927	191400	1146271870	11670	11670	11670	11670	0
22	20240927	191300	1146271870	11670	11670	11670	11670	0
23	20240927	191200	1146271870	11670	11670	11670	11670	0
24	20240927	191100	1146271870	11670	11670	11670	11670	0
25	20240927	191000	1146271870	11670	11670	11670	11670	0
26	20240927	190900	1146271870	11670	11670	11670	11670	0
27	20240927	190800	1146271870	11670	11670	11670	11670	0
28	20240927	190700	1146271870	11670	11670	11670	11670	0
29	20240927	190600	1146271870	11670	11670	11670	11670	0
30	20240927	190500	1146271870	11670	11670	11670	11670	0
31	20240927	190400	1146271870	11670	11670	11670	11670	0
32	20240927	190300	1146271870	11670	11670	11670	11670	2715
33	20240927	190200	1146271870	11670	11670	11670	11670	0
34	20240927	190100	1146271870	11670	11670	11670	11670	0
35	20240927	190000	1146271870	11670	11670	11670	11670	0
36	20240927	185900	1146271870	11670	11670	11670	11670	0
37	20240927	185800	1146271870	11670	11670	11670	11670	0
38	20240927	185700	1146271870	11670	11670	11670	11670	0
39	20240927	185600	1146271870	11670	11670	11670	11670	0
40	20240927	185500	1146271870	11670	11670	11670	11670	0
41	20240927	185400	1146271870	11670	11670	11670	11670	0
42	20240927	185300	1146271870	11670	11670	11670	11670	0
43	20240927	185200	1146271870	11670	11670	11670	11670	0
44	20240927	185100	1146271870	11670	11670	11670	11670	0
45	20240927	185000	1146271870	11670	11670	11670	11670	0
46	20240927	184900	1146271870	11670	11670	11670	11670	0
47	20240927	184800	1146271870	11670	11670	11670	11670	0
48	20240927	184700	1146271870	11670	11670	11670	11670	0
49	20240927	184600	1146271870	11670	11670	11670	11670	0
50	20240927	184500	1146271870	11670	11670	11670	11670	0
51	20240927	184400	1146271870	11670	11670	11670	11670	0
52	20240927	184300	1146271870	11670	11670	11670	11670	0
53	20240927	184200	1146271870	11670	11670	11670	11670	0
54	20240927	184100	1146271870	11670	11670	11670	11670	0
55	20240927	184000	1146271870	11670	11670	11670	11670	0
56	20240927	183900	1146271870	11670	11670	11670	11670	0
57	20240927	183800	1146271870	11670	11670	11670	11670	0
58	20240927	183700	1146271870	11670	11670	11670	11670	0
59	20240927	183600	1146271870	11670	11670	11670	11670	0
60	20240927	183500	1146271870	11670	11670	11670	11670	0
61	20240927	183400	1146271870	11670	11670	11670	11670	0
62	20240927	183300	1146271870	11670	11670	11670	11670	2715
63	20240927	183200	1146271870	11670	11670	11670	11670	0
64	20240927	183100	1146271870	11670	11670	11670	11670	0
65	20240927	183000	1146271870	11670	11670	11670	11670	0
66	20240927	182900	1146271870	11670	11670	11670	11670	0
67	20240927	182800	1146271870	11670	11670	11670	11670	0
68	20240927	182700	1146271870	11670	11670	11670	11670	0
69	20240927	182600	1146271870	11670	11670	11670	11670	0
70	20240927	182500	1146271870	11670	11670	11670	11670	0
71	20240927	182400	1146271870	11670	11670	11670	11670	0
72	20240927	182300	1146271870	11670	11670	11670	11670	0
73	20240927	182200	1146271870	11670	11670	11670	11670	0
74	20240927	182100	1146271870	11670	11670	11670	11670	0
75	20240927	182000	1146271870	11670	11670	11670	11670	0
76	20240927	181900	1146271870	11670	11670	11670	11670	0
77	20240927	181800	1146271870	11670	11670	11670	11670	0
78	20240927	181700	1146271870	11670	11670	11670	11670	0
79	20240927	181600	1146271870	11670	11670	11670	11670	0
80	20240927	181500	1146271870	11670	11670	11670	11670	0
81	20240927	181400	1146271870	11670	11670	11670	11670	0
82	20240927	181300	1146271870	11670	11670	11670	11670	0
83	20240927	181200	1146271870	11670	11670	11670	11670	0
84	20240927	181100	1146271870	11670	11670	11670	11670	0
85	20240927	181000	1146271870	11670	11670	11670	11670	0
86	20240927	180900	1146271870	11670	11670	11670	11670	0
87	20240927	180800	1146271870	11670	11670	11670	11670	0
88	20240927	180700	1146271870	11670	11670	11670	11670	0
89	20240927	180600	1146271870	11670	11670	11670	11670	0
90	20240927	180500	1146271870	11670	11670	11670	11670	0
91	20240927	180400	1146271870	11670	11670	11670	11670	0
92	20240927	180300	1146271870	11670	11670	11670	11670	2715
93	20240927	180200	1146271870	11670	11670	11670	11670	0
94	20240927	180100	1146271870	11670	11670	11670	11670	0
95	20240927	180000	1146271870	11670	11670	11670	11670	0
96	20240927	175900	1146271870	11670	11670	11670	11670	0
97	20240927	175800	1146271870	11670	11670	11670	11670	0
98	20240927	175700	1146271870	11670	11670	11670	11670	0
99	20240927	175600	1146271870	11670	11670	11670	11670	0
100	20240927	175500	1146271870	11670	11670	11670	11670	0
101	20240927	175400	1146271870	11670	11670	11670	11670	0
102	20240927	175300	1146271870	11670	11670	11670	11670	0
103	20240927	175200	1146271870	11670	11670	11670	11670	0
104	20240927	175100	1146271870	11670	11670	11670	11670	0
105	20240927	175000	1146271870	11670	11670	11670	11670	0
106	20240927	174900	1146271870	11670	11670	11670	11670	0
107	20240927	174800	1146271870	11670	11670	11670	11670	0
108	20240927	174700	1146271870	11670	11670	11670	11670	0
109	20240927	174600	1146271870	11670	11670	11670	11670	0
110	20240927	174500	1146271870	11670	11670	11670	11670	0
111	20240927	174400	1146271870	11670	11670	11670	11670	0
112	20240927	174300	1146271870	11670	11670	11670	11670	0
113	20240927	174200	1146271870	11670	11670	11670	11670	0
114	20240927	174100	1146271870	11670	11670	11670	11670	0
115	20240927	174000	1146271870	11670	11670	11670	11670	0
116	20240927	173900	1146271870	11670	11670	11670	11670	0
117	20240927	173800	1146271870	11670	11670	11670	11670	0
118	20240927	173700	1146271870	11670	11670	11670	11670	0
119	20240927	173600	1146271870	11670	11670	11670	11670	0
120	20240927	173500	1146271870	11670	11670	11670	11670	0
121	20240927	173400	1146271870	11670	11670	11670	11670	0
122	20240927	173300	1146271870	11670	11670	11670	11670	2715
123	20240927	173200	1146271870	11670	11670	11670	11670	0
124	20240927	173100	1146271870	11670	11670	11670	11670	0
125	20240927	173000	1146271870	11670	11670	11670	11670	0
126	20240927	172900	1146271870	11670	11670	11670	11670	0
127	20240927	172800	1146271870	11670	11670	11670	11670	0
128	20240927	172700	1146271870	11670	11670	11670	11670	0
129	20240927	172600	1146271870	11670	11670	11670	11670	0
130	20240927	172500	1146271870	11670	11670	11670	11670	0
131	20240927	172400	1146271870	11670	11670	11670	11670	0
132	20240927	172300	1146271870	11670	11670	11670	11670	0
133	20240927	172200	1146271870	11670	11670	11670	11670	0
134	20240927	172100	1146271870	11670	11670	11670	11670	0
135	20240927	172000	1146271870	11670	11670	11670	11670	0
136	20240927	171900	1146271870	11670	11670	11670	11670	0
137	20240927	171800	1146271870	11670	11670	11670	11670	0
138	20240927	171700	1146271870	11670	11670	11670	11670	0
139	20240927	171600	1146271870	11670	11670	11670	11670	0
140	20240927	171500	1146271870	11670	11670	11670	11670	0
141	20240927	171400	1146271870	11670	11670	11670	11670	0
142	20240927	171300	1146271870	11670	11670	11670	11670	0
143	20240927	171200	1146271870	11670	11670	11670	11670	0
144	20240927	171100	1146271870	11670	11670	11670	11670	0
145	20240927	171000	1146271870	11670	11670	11670	11670	0
146	20240927	170900	1146271870	11670	11670	11670	11670	0
147	20240927	170800	1146271870	11670	11670	11670	11670	0
148	20240927	170700	1146271870	11670	11670	11670	11670	0
149	20240927	170600	1146271870	11670	11670	11670	11670	0
150	20240927	170500	1146271870	11670	11670	11670	11670	0
151	20240927	170400	1146271870	11670	11670	11670	11670	0
152	20240927	170300	1146271870	11670	11670	11670	11670	2715
153	20240927	170200	1146271870	11670	11670	11670	11670	0
154	20240927	170100	1146271870	11670	11670	11670	11670	0
155	20240927	170000	1146271870	11670	11670	11670	11670	0
156	20240927	165900	1146271870	11670	11670	11670	11670	0
157	20240927	165800	1146271870	11670	11670	11670	11670	0
158	20240927	165700	1146271870	11670	11670	11670	11670	0
159	20240927	165600	1146271870	11670	11670	11670	11670	0
160	20240927	165500	1146271870	11670	11670	11670	11670	0
161	20240927	165400	1146271870	11670	11670	11670	11670	0
162	20240927	165300	1146271870	11670	11670	11670	11670	0
163	20240927	165200	1146271870	11670	11670	11670	11670	0
164	20240927	165100	1146271870	11670	11670	11670	11670	0
165	20240927	165000	1146271870	11670	11670	11670	11670	0
166	20240927	164900	1146271870	11670	11670	11670	11670	0
167	20240927	164800	1146271870	11670	11670	11670	11670	0
168	20240927	164700	1146271870	11670	11670	11670	11670	0
169	20240927	164600	1146271870	11670	11670	11670	11670	0
170	20240927	164500	1146271870	11670	11670	11670	11670	0
171	20240927	164400	1146271870	11670	11670	11670	11670	0
172	20240927	164300	1146271870	11670	11670	11670	11670	0
173	20240927	164200	1146271870	11670	11670	11670	11670	0
174	20240927	164100	1146271870	11670	11670	11670	11670	0
175	20240927	164000	1146271870	11670	11670	11670	11670	0
176	20240927	163900	1146271870	11670	11670	11670	11670	0
177	20240927	163800	1146271870	11670	11670	11670	11670	0
178	20240927	163700	1146271870	11670	11670	11670	11670	0
179	20240927	163600	1146271870	11670	11670	11670	11670	0
180	20240927	163500	1146271870	11670	11670	11670	11670	0
181	20240927	163400	1146271870	11670	11670	11670	11670	0
182	20240927	163300	1146271870	11670	11670	11670	11670	2715
183	20240927	163200	1146271870	11670	11670	11670	11670	0
184	20240927	163100	1146271870	11670	11670	11670	11670	0
185	20240927	163000	1146271870	11670	11670	11670	11670	0
186	20240927	162900	1146271870	11670	11670	11670	11670	0
187	20240927	162800	1146271870	11670	11670	11670	11670	0
188	20240927	162700	1146271870	11670	11670	11670	11670	0
189	20240927	162600	1146271870	11670	11670	11670	11670	0
190	20240927	162500	1146271870	11670	11670	11670	11670	0
191	20240927	162400	1146271870	11670	11670	11670	11670	0
192	20240927	162300	1146271870	11670	11670	11670	11670	0
193	20240927	162200	1146271870	11670	11670	11670	11670	0
194	20240927	162100	1146271870	11670	11670	11670	11670	0
195	20240927	162000	1146271870	11670	11670	11670	11670	0
196	20240927	161900	1146271870	11670	11670	11670	11670	0
197	20240927	161800	1146271870	11670	11670	11670	11670	0
198	20240927	161700	1146271870	11670	11670	11670	11670	0
199	20240927	161600	1146271870	11670	11670	11670	11670	0
200	20240927	161500	1146271870	11670	11670	11670	11670	0
201	20240927	161400	1146271870	11670	11670	11670	11670	0
202	20240927	161300	1146271870	11670	11670	11670	11670	0
203	20240927	161200	1146271870	11670	11670	11670	11670	0
204	20240927	161100	1146271870	11670	11670	11670	11670	0
205	20240927	161000	1146271870	11670	11670	11670	11670	0
206	20240927	160900	1146271870	11670	11670	11670	11670	0
207	20240927	160800	1146271870	11670	11670	11670	11670	0
208	20240927	160700	1146271870	11670	11670	11670	11670	0
209	20240927	160600	1146271870	11670	11670	11670	11670	0
210	20240927	160500	1146271870	11670	11670	11670	11670	0
211	20240927	160400	1146271870	11670	11670	11670	11670	0
212	20240927	160300	1146271870	11670	11670	11670	11670	2715
213	20240927	160200	1146271870	11670	11670	11670	11670	0
214	20240927	160100	1146271870	11670	11670	11670	11670	0
215	20240927	160000	1146271870	11670	11670	11670	11670	0
216	20240927	155900	1146271870	11670	11670	11670	11670	0
217	20240927	155800	1146271870	11670	11670	11670	11670	0
218	20240927	155700	1146271870	11670	11670	11670	11670	0
219	20240927	155600	1146271870	11670	11670	11670	11670	0
220	20240927	155500	1146271870	11670	11670	11670	11670	0
221	20240927	155400	1146271870	11670	11670	11670	11670	0
222	20240927	155300	1146271870	11670	11670	11670	11670	0
223	20240927	155200	1146271870	11670	11670	11670	11670	0
224	20240927	155100	1146271870	11670	11670	11670	11670	0
225	20240927	155000	1146271870	11670	11670	11670	11670	0
226	20240927	154900	1146271870	11670	11670	11670	11670	0
227	20240927	154800	1146271870	11670	11670	11670	11670	0
228	20240927	154700	1146271870	11670	11670	11670	11670	0
229	20240927	154600	1146271870	11670	11670	11670	11670	0
230	20240927	154500	1146271870	11670	11670	11670	11670	0
231	20240927	154400	1146271870	11670	11670	11670	11670	0
232	20240927	154300	1146271870	11670	11670	11670	11670	0
233	20240927	154200	1146271870	11670	11670	11670	11670	0
234	20240927	154100	1146271870	11670	11670	11670	11670	0
235	20240927	154000	1146271870	11670	11670	11670	11670	0
236	20240927	153900	1146271870	11670	11670	11670	11670	0
237	20240927	153800	1146271870	11670	11670	11670	11670	0
238	20240927	153700	1146271870	11670	11670	11670	11670	0
239	20240927	153600	1146271870	11670	11670	11670	11670	0
240	20240927	153500	1146271870	11670	11670	11670	11670	0
241	20240927	153400	1146271870	11670	11670	11670	11670	0
242	20240927	153300	1146271870	11670	11670	11670	11670	2715
243	20240927	153200	1146271870	11670	11670	11670	11670	0
244	20240927	153100	1146271870	11670	11670	11670	11670	0
245	20240927	153000	1146271870	11670	11670	11670	11670	2715
246	20240927	152900	1114587820	11670	11670	11670	11670	0
247	20240927	152800	1114587820	11670	11670	11670	11670	0
248	20240927	152700	1114587820	11670	11670	11670	11670	0
249	20240927	152600	1114587820	11670	11670	11670	11670	0
250	20240927	152500	1114587820	11670	11670	11670	11670	0
251	20240927	152400	1114587820	11670	11670	11670	11670	0
252	20240927	152300	1114587820	11670	11670	11670	11670	0
253	20240927	152200	1114587820	11670	11670	11670	11670	0
254	20240927	152100	1114587820	11670	11670	11670	11670	0
255	20240927	152000	1114587820	11670	11670	11670	11670	0
256	20240927	151900	1114587820	11670	11650	11670	11650	1004
257	20240927	151800	1102885440	11640	11630	11650	11630	231
258	20240927	151700	1100197370	11640	11640	11640	11640	25
259	20240927	151600	1099906370	11640	11640	11640	11640	128
260	20240927	151500	1098416450	11640	11640	11640	11640	40
261	20240927	151400	1097950850	11640	11630	11640	11630	108
262	20240927	151300	1096694270	11630	11630	11630	11630	21
263	20240927	151200	1096450040	11630	11630	11630	11630	0
264	20240927	151100	1096450040	11630	11630	11630	11630	1
265	20240927	151000	1096438410	11620	11620	11620	11620	3
266	20240927	150900	1096403550	11610	11640	11640	11610	102
267	20240927	150800	1095218160	11630	11630	11630	11630	0
268	20240927	150700	1095218160	11630	11630	11630	11630	1
269	20240927	150600	1095206530	11640	11640	11640	11630	14
270	20240927	150500	1095043590	11630	11640	11640	11630	18
271	20240927	150400	1094834240	11630	11640	11640	11630	185
272	20240927	150300	1092681680	11640	11640	11640	11640	43
273	20240927	150200	1092181160	11630	11620	11640	11620	317
274	20240927	150100	1088496680	11620	11630	11630	11620	110
275	20240927	150000	1087218460	11630	11610	11630	11610	105
276	20240927	145900	1085998370	11610	11610	11610	11610	0
277	20240927	145800	1085998370	11610	11620	11630	11610	19
278	20240927	145700	1085777680	11610	11610	11610	11610	30
279	20240927	145600	1085429380	11620	11620	11620	11620	0
280	20240927	145500	1085429380	11620	11620	11640	11610	804
281	20240927	145400	1076094860	11620	11630	11630	11620	684
282	20240927	145300	1068141650	11620	11620	11620	11620	0
283	20240927	145200	1068141650	11620	11620	11620	11610	1306
284	20240927	145100	1052965960	11620	11620	11620	11620	0
285	20240927	145000	1052965960	11620	11620	11620	11620	70
286	20240927	144900	1052152560	11630	11630	11630	11630	0
287	20240927	144800	1052152560	11630	11630	11630	11630	10
288	20240927	144700	1052036260	11630	11630	11630	11630	5
289	20240927	144600	1051978110	11630	11630	11630	11630	0
290	20240927	144500	1051978110	11630	11630	11630	11630	44
291	20240927	144400	1051466390	11630	11630	11630	11630	5
292	20240927	144300	1051408240	11620	11610	11620	11610	314
293	20240927	144200	1047762220	11600	11600	11600	11600	187
294	20240927	144100	1045593020	11610	11610	11610	11610	13
295	20240927	144000	1045442090	11610	11610	11610	11610	53
296	20240927	143900	1044826760	11610	11610	11610	11610	101
297	20240927	143800	1043654150	11610	11610	11610	11610	15
298	20240927	143700	1043480000	11620	11620	11620	11620	25
299	20240927	143600	1043189500	11620	11610	11620	11610	6
300	20240927	143500	1043119820	11600	11600	11600	11600	103
301	20240927	143400	1041925020	11600	11600	11600	11600	0
302	20240927	143300	1041925020	11600	11600	11600	11600	0
303	20240927	143200	1041925020	11600	11600	11600	11600	0
304	20240927	143100	1041925020	11600	11600	11600	11600	0
305	20240927	143000	1041925020	11600	11600	11600	11600	0
306	20240927	142900	1041925020	11600	11600	11600	11600	333
307	20240927	142800	1038062220	11600	11610	11610	11590	154
308	20240927	142700	1036276280	11600	11620	11620	11600	1503
309	20240927	142600	1018824480	11630	11630	11630	11630	7
310	20240927	142500	1018743070	11630	11630	11630	11630	368
311	20240927	142400	1014463230	11630	11630	11630	11630	0
312	20240927	142300	1014463230	11630	11630	11630	11630	0
313	20240927	142200	1014463230	11630	11630	11630	11630	0
314	20240927	142100	1014463230	11630	11630	11630	11630	23
315	20240927	142000	1014195740	11640	11640	11640	11640	1
316	20240927	141900	1014184100	11640	11640	11640	11640	0
317	20240927	141800	1014184100	11640	11640	11640	11640	2
318	20240927	141700	1014160820	11640	11640	11640	11640	100
319	20240927	141600	1012996820	11620	11620	11620	11620	0
320	20240927	141500	1012996820	11620	11620	11620	11620	50
321	20240927	141400	1012415820	11620	11630	11630	11620	109
322	20240927	141300	1011148230	11620	11630	11630	11620	112
323	20240927	141200	1009846370	11620	11620	11620	11620	0
324	20240927	141100	1009846370	11620	11620	11620	11620	63
325	20240927	141000	1009114310	11610	11610	11610	11610	81
326	20240927	140900	1008173900	11620	11620	11620	11620	94
327	20240927	140800	1007081620	11620	11630	11630	11620	1000
328	20240927	140700	995461520	11630	11630	11630	11630	0
329	20240927	140600	995461520	11630	11630	11630	11630	0
330	20240927	140500	995461520	11630	11630	11630	11630	0
331	20240927	140400	995461520	11630	11630	11630	11630	79
332	20240927	140300	994542750	11630	11630	11630	11630	7
333	20240927	140200	994461340	11620	11620	11620	11620	66
334	20240927	140100	993694420	11620	11620	11620	11620	0
335	20240927	140000	993694420	11620	11620	11620	11620	152
336	20240927	135900	991928180	11610	11610	11610	11610	436
337	20240927	135800	986866220	11610	11610	11610	11610	4
338	20240927	135700	986819780	11610	11610	11610	11610	0
339	20240927	135600	986819780	11610	11620	11620	11610	19
340	20240927	135500	986599010	11620	11630	11630	11620	44
341	20240927	135400	986087430	11630	11630	11630	11630	0
342	20240927	135300	986087430	11630	11630	11630	11630	0
343	20240927	135200	986087430	11630	11630	11630	11630	0
344	20240927	135100	986087430	11630	11620	11630	11620	201
345	20240927	135000	983751800	11610	11610	11610	11610	11
346	20240927	134900	983624090	11610	11610	11610	11610	638
347	20240927	134800	976216910	11610	11610	11610	11610	0
348	20240927	134700	976216910	11610	11610	11610	11610	0
349	20240927	134600	976216910	11610	11600	11610	11600	549
350	20240927	134500	969848440	11610	11610	11610	11610	1
351	20240927	134400	969836830	11610	11610	11610	11610	0
352	20240927	134300	969836830	11610	11610	11610	11610	0
353	20240927	134200	969836830	11610	11610	11610	11610	0
354	20240927	134100	969836830	11610	11620	11620	11610	10
355	20240927	134000	969720720	11600	11600	11600	11600	0
356	20240927	133900	969720720	11600	11600	11600	11600	105
357	20240927	133800	968502720	11600	11600	11600	11600	0
358	20240927	133700	968502720	11600	11600	11600	11600	3
359	20240927	133600	968467920	11600	11600	11600	11600	261
360	20240927	133500	965440320	11600	11600	11600	11600	0
361	20240927	133400	965440320	11600	11600	11600	11600	1
362	20240927	133300	965428720	11600	11600	11600	11600	271
363	20240927	133200	962285120	11600	11610	11610	11600	371
364	20240927	133100	957978850	11620	11620	11620	11620	10
365	20240927	133000	957862650	11610	11610	11610	11610	0
366	20240927	132900	957862650	11610	11610	11610	11610	89
367	20240927	132800	956829360	11610	11610	11610	11610	0
368	20240927	132700	956829360	11610	11610	11610	11610	100
369	20240927	132600	955668360	11610	11610	11610	11610	21
370	20240927	132500	955424550	11630	11630	11630	11630	0
371	20240927	132400	955424550	11630	11630	11630	11630	0
372	20240927	132300	955424550	11630	11630	11630	11630	1
373	20240927	132200	955412920	11610	11610	11610	11610	190
374	20240927	132100	953207020	11610	11610	11620	11610	3346
375	20240927	132000	914359760	11610	11610	11610	11610	1755
376	20240927	131900	893984210	11620	11630	11630	11620	161
377	20240927	131800	892112940	11640	11640	11640	11640	3
378	20240927	131700	892078020	11630	11620	11630	11620	509
379	20240927	131600	886158980	11620	11620	11620	11620	17
380	20240927	131500	885961440	11620	11620	11620	11620	27
381	20240927	131400	885647700	11620	11610	11620	11610	151
382	20240927	131300	883894580	11620	11620	11620	11620	3
383	20240927	131200	883859720	11620	11620	11620	11620	0
384	20240927	131100	883859720	11620	11620	11620	11620	1
385	20240927	131000	883848100	11610	11610	11610	11610	0
386	20240927	130900	883848100	11610	11610	11610	11610	13
387	20240927	130800	883697170	11620	11620	11620	11620	5
388	20240927	130700	883639070	11620	11620	11620	11620	0
389	20240927	130600	883639070	11620	11620	11620	11620	182
390	20240927	130500	881524230	11610	11610	11610	11610	3
391	20240927	130400	881489400	11630	11630	11630	11630	0
392	20240927	130300	881489400	11630	11630	11630	11630	0
393	20240927	130200	881489400	11630	11630	11630	11630	1
394	20240927	130100	881477770	11610	11610	11610	11610	0
395	20240927	130000	881477770	11610	11610	11610	11610	0
396	20240927	125900	881477770	11610	11610	11610	11610	0
397	20240927	125800	881477770	11610	11610	11610	11610	0
398	20240927	125700	881477770	11610	11610	11610	11610	0
399	20240927	125600	881477770	11610	11610	11630	11610	21
400	20240927	125500	881233940	11620	11620	11620	11620	0
401	20240927	125400	881233940	11620	11620	11620	11620	189
402	20240927	125300	879037760	11620	11620	11620	11620	1
403	20240927	125200	879026140	11630	11620	11630	11620	130
404	20240927	125100	877515530	11630	11630	11630	11630	50
405	20240927	125000	876934030	11630	11620	11630	11620	36
406	20240927	124900	876515650	11630	11630	11630	11620	133
407	20240927	124800	874969060	11630	11630	11630	11630	1
408	20240927	124700	874957430	11620	11620	11620	11620	2
409	20240927	124600	874934190	11620	11620	11620	11620	2
410	20240927	124500	874910950	11610	11610	11610	11610	0
411	20240927	124400	874910950	11610	11610	11610	11610	3
412	20240927	124300	874876120	11620	11620	11620	11620	56
413	20240927	124200	874225400	11620	11620	11620	11620	14
414	20240927	124100	874062720	11620	11620	11620	11620	0
415	20240927	124000	874062720	11620	11620	11620	11620	0
416	20240927	123900	874062720	11620	11620	11620	11620	0
417	20240927	123800	874062720	11620	11620	11620	11620	0
418	20240927	123700	874062720	11620	11620	11620	11620	0
419	20240927	123600	874062720	11620	11620	11620	11620	0
420	20240927	123500	874062720	11620	11630	11630	11620	506
421	20240927	123400	868181950	11630	11630	11630	11630	10
422	20240927	123300	868065650	11620	11620	11620	11620	0
423	20240927	123200	868065650	11620	11620	11620	11620	0
424	20240927	123100	868065650	11620	11620	11620	11620	0
425	20240927	123000	868065650	11620	11620	11620	11620	0
426	20240927	122900	868065650	11620	11620	11620	11620	0
427	20240927	122800	868065650	11620	11630	11630	11620	454
428	20240927	122700	862790120	11610	11610	11610	11610	0
429	20240927	122600	862790120	11610	11610	11610	11610	55
430	20240927	122500	862151570	11610	11610	11610	11610	0
431	20240927	122400	862151570	11610	11630	11630	11610	403
432	20240927	122300	857472650	11610	11610	11610	11610	0
433	20240927	122200	857472650	11610	11610	11610	11610	0
434	20240927	122100	857472650	11610	11610	11610	11610	0
435	20240927	122000	857472650	11610	11630	11630	11610	219
436	20240927	121900	854927890	11630	11630	11630	11630	1
437	20240927	121800	854916260	11620	11620	11620	11620	1
438	20240927	121700	854904640	11620	11620	11620	11620	0
439	20240927	121600	854904640	11620	11620	11620	11620	0
440	20240927	121500	854904640	11620	11620	11620	11620	0
441	20240927	121400	854904640	11620	11620	11620	11620	0
442	20240927	121300	854904640	11620	11620	11620	11620	0
443	20240927	121200	854904640	11620	11620	11620	11620	11
444	20240927	121100	854776820	11620	11620	11620	11620	0
445	20240927	121000	854776820	11620	11620	11620	11620	5
446	20240927	120900	854718720	11610	11610	11610	11610	0
447	20240927	120800	854718720	11610	11610	11610	11610	0
448	20240927	120700	854718720	11610	11610	11610	11610	200
449	20240927	120600	852396720	11620	11620	11620	11620	2
450	20240927	120500	852373480	11610	11610	11610	11610	0
451	20240927	120400	852373480	11610	11620	11620	11610	18
452	20240927	120300	852164420	11610	11610	11610	11610	1
453	20240927	120200	852152810	11610	11620	11620	11610	294
454	20240927	120100	848739270	11610	11610	11610	11610	20
455	20240927	120000	848507070	11610	11610	11610	11610	22
456	20240927	115900	848251650	11610	11610	11610	11610	0
457	20240927	115800	848251650	11610	11610	11610	11610	63
458	20240927	115700	847520220	11600	11600	11600	11600	20
459	20240927	115600	847288220	11600	11600	11600	11600	114
460	20240927	115500	845965820	11610	11620	11620	11610	612
461	20240927	115400	838860450	11620	11620	11620	11620	45
462	20240927	115300	838337550	11620	11620	11620	11620	0
463	20240927	115200	838337550	11620	11620	11620	11620	1
464	20240927	115100	838325930	11620	11620	11620	11620	2
465	20240927	115000	838302690	11610	11620	11620	11610	6
466	20240927	114900	838232980	11620	11620	11620	11620	0
467	20240927	114800	838232980	11620	11620	11620	11620	1
468	20240927	114700	838221360	11620	11620	11620	11620	1
469	20240927	114600	838209740	11620	11620	11620	11620	0
470	20240927	114500	838209740	11620	11620	11620	11620	15
471	20240927	114400	838035440	11620	11620	11620	11620	0
472	20240927	114300	838035440	11620	11620	11620	11620	100
473	20240927	114200	836873440	11620	11620	11620	11620	100
474	20240927	114100	835711440	11620	11620	11620	11620	1
475	20240927	114000	835699820	11610	11610	11610	11610	100
476	20240927	113900	834538820	11620	11620	11620	11620	1155
477	20240927	113800	821117720	11630	11630	11630	11630	100
478	20240927	113700	819954720	11630	11630	11630	11630	0
479	20240927	113600	819954720	11630	11630	11630	11630	23
480	20240927	113500	819687230	11630	11630	11630	11630	1
481	20240927	113400	819675600	11630	11630	11640	11630	202
482	20240927	113300	817326280	11620	11610	11620	11610	413
483	20240927	113200	812527320	11610	11610	11610	11610	1
484	20240927	113100	812515710	11600	11610	11610	11600	10
485	20240927	113000	812399660	11610	11610	11610	11600	168
486	20240927	112900	810450110	11610	11610	11610	11610	12
487	20240927	112800	810310790	11610	11610	11610	11610	0
488	20240927	112700	810310790	11610	11610	11610	11610	5
489	20240927	112600	810252740	11610	11610	11610	11610	2
490	20240927	112500	810229520	11610	11610	11610	11610	60
491	20240927	112400	809532920	11610	11610	11610	11610	100
492	20240927	112300	808371920	11610	11610	11610	11610	0
493	20240927	112200	808371920	11610	11610	11610	11610	8
494	20240927	112100	808279040	11610	11610	11610	11610	144
495	20240927	112000	806607200	11610	11610	11610	11610	2
496	20240927	111900	806583980	11610	11610	11610	11610	0
497	20240927	111800	806583980	11610	11620	11620	11610	37
498	20240927	111700	806154310	11620	11620	11620	11620	5
499	20240927	111600	806096210	11600	11630	11630	11600	515
500	20240927	111500	800116620	11630	11620	11630	11620	152
501	20240927	111400	798350170	11620	11620	11620	11620	1
502	20240927	111300	798338550	11600	11600	11610	11600	458
503	20240927	111200	793022180	11610	11610	11610	11610	33
504	20240927	111100	792639050	11610	11610	11610	11610	228
505	20240927	111000	789991970	11610	11610	11610	11610	1
506	20240927	110900	789980360	11610	11610	11610	11610	115
507	20240927	110800	788645210	11600	11610	11610	11600	326
508	20240927	110700	784863350	11610	11620	11620	11610	108
509	20240927	110600	783609060	11600	11600	11600	11600	0
510	20240927	110500	783609060	11600	11600	11600	11600	0
511	20240927	110400	783609060	11600	11600	11600	11600	0
512	20240927	110300	783609060	11600	11600	11600	11600	15
513	20240927	110200	783435060	11600	11620	11620	11600	430
514	20240927	110100	778442320	11620	11620	11620	11620	0
515	20240927	110000	778442320	11620	11640	11640	11620	2473
516	20240927	105900	749682490	11640	11640	11640	11640	0
517	20240927	105800	749682490	11640	11640	11640	11640	164
518	20240927	105700	747773530	11650	11650	11650	11650	26
519	20240927	105600	747470630	11660	11660	11660	11660	0
520	20240927	105500	747470630	11660	11660	11660	11660	10
521	20240927	105400	747354030	11640	11650	11650	11640	590
522	20240927	105300	740483210	11650	11650	11650	11650	0
523	20240927	105200	740483210	11650	11660	11660	11650	9
524	20240927	105100	740378330	11660	11660	11660	11660	0
525	20240927	105000	740378330	11660	11660	11660	11660	2
526	20240927	104900	740355010	11660	11660	11660	11660	14
527	20240927	104800	740191770	11650	11650	11650	11650	111
528	20240927	104700	738898620	11660	11660	11660	11660	10
529	20240927	104600	738782020	11660	11660	11660	11660	1
530	20240927	104500	738770360	11670	11650	11670	11650	92
531	20240927	104400	737697640	11650	11650	11650	11650	2
532	20240927	104300	737674340	11670	11660	11670	11660	13
533	20240927	104200	737522750	11660	11660	11660	11660	19
534	20240927	104100	737301210	11660	11660	11660	11660	0
535	20240927	104000	737301210	11660	11660	11660	11660	0
536	20240927	103900	737301210	11660	11650	11670	11650	212
537	20240927	103800	734829350	11660	11660	11660	11660	166
538	20240927	103700	732893790	11660	11660	11660	11660	54
539	20240927	103600	732264150	11660	11650	11660	11650	101
540	20240927	103500	731087490	11670	11660	11670	11650	186
541	20240927	103400	728919540	11670	11670	11670	11670	0
542	20240927	103300	728919540	11670	11670	11690	11670	11
543	20240927	103200	728791120	11690	11690	11690	11670	5
544	20240927	103100	728732710	11670	11680	11690	11660	116
545	20240927	103000	727377880	11660	11660	11680	11660	904
546	20240927	102900	716837200	11650	11650	11650	11650	30
547	20240927	102800	716487700	11640	11660	11660	11640	1717
548	20240927	102700	696486220	11670	11680	11680	11670	461
549	20240927	102600	691105340	11670	11660	11670	11650	1511
550	20240927	102500	673484300	11660	11670	11670	11660	858
551	20240927	102400	663478600	11680	11720	11720	11680	1900
552	20240927	102300	641266900	11720	11730	11730	11720	310
553	20240927	102200	637632700	11720	11750	11750	11720	931
554	20240927	102100	626716330	11730	11760	11760	11720	710
555	20240927	102000	618388840	11740	11790	11790	11720	1104
556	20240927	101900	605422390	11760	11770	11770	11760	600
557	20240927	101800	598365380	11790	11760	11790	11760	381
558	20240927	101700	593880680	11780	11720	11780	11720	1200
559	20240927	101600	579804070	11720	11730	11740	11720	103
560	20240927	101500	578596870	11740	11720	11750	11720	11
561	20240927	101400	578467860	11720	11730	11730	11720	487
562	20240927	101300	572756210	11730	11730	11730	11720	4330
563	20240927	101200	521989980	11740	11740	11740	11740	450
564	20240927	101100	516706980	11740	11750	11750	11740	1000
565	20240927	101000	504965730	11760	11760	11760	11760	0
566	20240927	100900	504965730	11760	11760	11760	11760	277
567	20240927	100800	501708210	11760	11780	11780	11760	11
568	20240927	100700	501578700	11780	11790	11790	11780	12
569	20240927	100600	501437330	11780	11780	11780	11780	98
570	20240927	100500	500282890	11780	11780	11780	11760	47
571	20240927	100400	499729750	11780	11760	11780	11760	164
572	20240927	100300	497801080	11750	11750	11750	11750	100
573	20240927	100200	496626080	11760	11760	11760	11760	178
574	20240927	100100	494532800	11760	11760	11780	11760	380
575	20240927	100000	490062220	11760	11800	11800	11760	820
576	20240927	095900	480414220	11800	11810	11810	11800	524
577	20240927	095800	474230720	11810	11810	11810	11810	222
578	20240927	095700	471608900	11810	11810	11810	11810	137
579	20240927	095600	469990930	11810	11810	11840	11810	496
580	20240927	095500	464128530	11810	11800	11810	11800	30
581	20240927	095400	463774480	11800	11830	11830	11800	851
582	20240927	095300	453724400	11860	11830	11860	11830	2517
583	20240927	095200	423898380	11830	11840	11850	11830	1269
584	20240927	095100	408867740	11830	11820	11830	11820	291
585	20240927	095000	405427070	11830	11820	11830	11820	172
586	20240927	094900	403392820	11840	11800	11840	11800	3300
587	20240927	094800	364386160	11790	11800	11800	11790	948
588	20240927	094700	353208860	11790	11780	11790	11780	720
589	20240927	094600	344726010	11780	11760	11780	11760	94
590	20240927	094500	343619290	11770	11750	11770	11750	6
591	20240927	094400	343548740	11740	11740	11740	11740	1
592	20240927	094300	343537000	11760	11770	11780	11760	273
593	20240927	094200	340323930	11780	11770	11780	11770	380
594	20240927	094100	335849030	11770	11770	11790	11770	146
595	20240927	094000	334129050	11780	11750	11790	11750	935
596	20240927	093900	323111440	11750	11740	11790	11740	296
597	20240927	093800	319628260	11760	11750	11760	11750	3
598	20240927	093700	319592990	11750	11750	11760	11740	45
599	20240927	093600	319064650	11770	11760	11770	11740	831
600	20240927	093500	309293220	11770	11760	11790	11760	423
601	20240927	093400	304315620	11780	11780	11780	11760	52
602	20240927	093300	303703750	11800	11780	11800	11770	25
603	20240927	093200	303409110	11800	11790	11810	11780	734
604	20240927	093100	294750690	11770	11740	11780	11740	376
605	20240927	093000	290329030	11730	11710	11730	11710	249
606	20240927	092900	287410490	11700	11710	11710	11700	2940
607	20240927	092800	253012370	11730	11710	11730	11710	38
608	20240927	092700	252566650	11710	11720	11730	11710	170
609	20240927	092600	250574770	11720	11710	11740	11710	484
610	20240927	092500	244906720	11710	11710	11760	11710	1505
611	20240927	092400	227247070	11720	11710	11760	11710	221
612	20240927	092300	224656700	11720	11680	11720	11680	1253
613	20240927	092200	210021430	11680	11680	11700	11670	458
614	20240927	092100	204671430	11680	11690	11690	11670	332
615	20240927	092000	200794200	11710	11710	11710	11710	63
616	20240927	091900	200056470	11730	11730	11730	11730	0
617	20240927	091800	200056470	11730	11720	11730	11660	702
618	20240927	091700	191832580	11730	11720	11740	11720	1175
619	20240927	091600	178049510	11710	11720	11730	11710	204
620	20240927	091500	175656650	11720	11720	11730	11690	433
621	20240927	091400	170582130	11720	11710	11720	11680	235
622	20240927	091300	167831910	11710	11670	11710	11670	49
623	20240927	091200	167258210	11670	11670	11700	11650	1331
624	20240927	091100	151715000	11650	11700	11700	11650	23
625	20240927	091000	151445950	11640	11680	11680	11640	250
626	20240927	090900	148531430	11680	11690	11720	11680	634
627	20240927	090800	141117000	11690	11680	11690	11670	907
628	20240927	090700	130527830	11630	11650	11650	11630	301
629	20240927	090600	127021200	11640	11650	11650	11640	455
630	20240927	090500	121720960	11650	11650	11650	11650	2106
631	20240927	090400	97186060	11640	11670	11670	11640	524
632	20240927	090300	91079020	11660	11660	11660	11660	11
633	20240927	090200	90950760	11620	11620	11620	11620	0
634	20240927	090100	90950760	11620	11700	11700	11620	935
635	20240927	090000	80048900	11700	11750	11750	11700	6820