KissMeData/064850/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	194400	53808001140	18900	18900	18900	18900	998
3	20240927	194300	53808001140	18900	18900	18900	18900	0
4	20240927	194200	53808001140	18900	18900	18900	18900	0
5	20240927	194100	53808001140	18900	18900	18900	18900	0
6	20240927	194000	53808001140	18900	18900	18900	18900	0
7	20240927	193900	53808001140	18900	18900	18900	18900	0
8	20240927	193800	53808001140	18900	18900	18900	18900	0
9	20240927	193700	53808001140	18900	18900	18900	18900	0
10	20240927	193600	53808001140	18900	18900	18900	18900	0
11	20240927	193500	53808001140	18900	18900	18900	18900	0
12	20240927	193400	53808001140	18900	18900	18900	18900	0
13	20240927	193300	53808001140	18900	18900	18900	18900	0
14	20240927	193200	53808001140	18900	18900	18900	18900	0
15	20240927	193100	53808001140	18900	18900	18900	18900	0
16	20240927	193000	53808001140	18900	18900	18900	18900	0
17	20240927	192900	53808001140	18900	18900	18900	18900	0
18	20240927	192800	53808001140	18900	18900	18900	18900	0
19	20240927	192700	53808001140	18900	18900	18900	18900	0
20	20240927	192600	53808001140	18900	18900	18900	18900	0
21	20240927	192500	53808001140	18900	18900	18900	18900	0
22	20240927	192400	53808001140	18900	18900	18900	18900	0
23	20240927	192300	53808001140	18900	18900	18900	18900	0
24	20240927	192200	53808001140	18900	18900	18900	18900	0
25	20240927	192100	53808001140	18900	18900	18900	18900	0
26	20240927	192000	53808001140	18900	18900	18900	18900	0
27	20240927	191900	53808001140	18900	18900	18900	18900	0
28	20240927	191800	53808001140	18900	18900	18900	18900	0
29	20240927	191700	53808001140	18900	18900	18900	18900	0
30	20240927	191600	53808001140	18900	18900	18900	18900	0
31	20240927	191500	53808001140	18900	18900	18900	18900	0
32	20240927	191400	53808001140	18900	18900	18900	18900	998
33	20240927	191300	53808001140	18900	18900	18900	18900	0
34	20240927	191200	53808001140	18900	18900	18900	18900	0
35	20240927	191100	53808001140	18900	18900	18900	18900	0
36	20240927	191000	53808001140	18900	18900	18900	18900	0
37	20240927	190900	53808001140	18900	18900	18900	18900	0
38	20240927	190800	53808001140	18900	18900	18900	18900	0
39	20240927	190700	53808001140	18900	18900	18900	18900	0
40	20240927	190600	53808001140	18900	18900	18900	18900	0
41	20240927	190500	53808001140	18900	18900	18900	18900	0
42	20240927	190400	53808001140	18900	18900	18900	18900	0
43	20240927	190300	53808001140	18900	18900	18900	18900	0
44	20240927	190200	53808001140	18900	18900	18900	18900	0
45	20240927	190100	53808001140	18900	18900	18900	18900	0
46	20240927	190000	53808001140	18900	18900	18900	18900	0
47	20240927	185900	53808001140	18900	18900	18900	18900	0
48	20240927	185800	53808001140	18900	18900	18900	18900	0
49	20240927	185700	53808001140	18900	18900	18900	18900	0
50	20240927	185600	53808001140	18900	18900	18900	18900	0
51	20240927	185500	53808001140	18900	18900	18900	18900	0
52	20240927	185400	53808001140	18900	18900	18900	18900	0
53	20240927	185300	53808001140	18900	18900	18900	18900	0
54	20240927	185200	53808001140	18900	18900	18900	18900	0
55	20240927	185100	53808001140	18900	18900	18900	18900	0
56	20240927	185000	53808001140	18900	18900	18900	18900	0
57	20240927	184900	53808001140	18900	18900	18900	18900	0
58	20240927	184800	53808001140	18900	18900	18900	18900	0
59	20240927	184700	53808001140	18900	18900	18900	18900	0
60	20240927	184600	53808001140	18900	18900	18900	18900	0
61	20240927	184500	53808001140	18900	18900	18900	18900	0
62	20240927	184400	53808001140	18900	18900	18900	18900	998
63	20240927	184300	53808001140	18900	18900	18900	18900	0
64	20240927	184200	53808001140	18900	18900	18900	18900	0
65	20240927	184100	53808001140	18900	18900	18900	18900	0
66	20240927	184000	53808001140	18900	18900	18900	18900	0
67	20240927	183900	53808001140	18900	18900	18900	18900	0
68	20240927	183800	53808001140	18900	18900	18900	18900	0
69	20240927	183700	53808001140	18900	18900	18900	18900	0
70	20240927	183600	53808001140	18900	18900	18900	18900	0
71	20240927	183500	53808001140	18900	18900	18900	18900	0
72	20240927	183400	53808001140	18900	18900	18900	18900	0
73	20240927	183300	53808001140	18900	18900	18900	18900	0
74	20240927	183200	53808001140	18900	18900	18900	18900	0
75	20240927	183100	53808001140	18900	18900	18900	18900	0
76	20240927	183000	53808001140	18900	18900	18900	18900	0
77	20240927	182900	53808001140	18900	18900	18900	18900	0
78	20240927	182800	53808001140	18900	18900	18900	18900	0
79	20240927	182700	53808001140	18900	18900	18900	18900	0
80	20240927	182600	53808001140	18900	18900	18900	18900	0
81	20240927	182500	53808001140	18900	18900	18900	18900	0
82	20240927	182400	53808001140	18900	18900	18900	18900	0
83	20240927	182300	53808001140	18900	18900	18900	18900	0
84	20240927	182200	53808001140	18900	18900	18900	18900	0
85	20240927	182100	53808001140	18900	18900	18900	18900	0
86	20240927	182000	53808001140	18900	18900	18900	18900	0
87	20240927	181900	53808001140	18900	18900	18900	18900	0
88	20240927	181800	53808001140	18900	18900	18900	18900	0
89	20240927	181700	53808001140	18900	18900	18900	18900	0
90	20240927	181600	53808001140	18900	18900	18900	18900	0
91	20240927	181500	53808001140	18900	18900	18900	18900	0
92	20240927	181400	53808001140	18900	18900	18900	18900	998
93	20240927	181300	53808001140	18900	18900	18900	18900	0
94	20240927	181200	53808001140	18900	18900	18900	18900	0
95	20240927	181100	53808001140	18900	18900	18900	18900	0
96	20240927	181000	53808001140	18900	18900	18900	18900	0
97	20240927	180900	53808001140	18900	18900	18900	18900	0
98	20240927	180800	53808001140	18900	18900	18900	18900	0
99	20240927	180700	53808001140	18900	18900	18900	18900	0
100	20240927	180600	53808001140	18900	18900	18900	18900	0
101	20240927	180500	53808001140	18900	18900	18900	18900	0
102	20240927	180400	53808001140	18900	18900	18900	18900	0
103	20240927	180300	53808001140	18900	18900	18900	18900	0
104	20240927	180200	53808001140	18900	18900	18900	18900	0
105	20240927	180100	53808001140	18900	18900	18900	18900	0
106	20240927	180000	53808001140	18900	18900	18900	18900	0
107	20240927	175900	53808001140	18900	18900	18900	18900	0
108	20240927	175800	53808001140	18900	18900	18900	18900	0
109	20240927	175700	53808001140	18900	18900	18900	18900	0
110	20240927	175600	53808001140	18900	18900	18900	18900	0
111	20240927	175500	53808001140	18900	18900	18900	18900	0
112	20240927	175400	53808001140	18900	18900	18900	18900	0
113	20240927	175300	53808001140	18900	18900	18900	18900	0
114	20240927	175200	53808001140	18900	18900	18900	18900	0
115	20240927	175100	53808001140	18900	18900	18900	18900	0
116	20240927	175000	53808001140	18900	18900	18900	18900	0
117	20240927	174900	53808001140	18900	18900	18900	18900	0
118	20240927	174800	53808001140	18900	18900	18900	18900	0
119	20240927	174700	53808001140	18900	18900	18900	18900	0
120	20240927	174600	53808001140	18900	18900	18900	18900	0
121	20240927	174500	53808001140	18900	18900	18900	18900	0
122	20240927	174400	53808001140	18900	18900	18900	18900	998
123	20240927	174300	53808001140	18900	18900	18900	18900	0
124	20240927	174200	53808001140	18900	18900	18900	18900	0
125	20240927	174100	53808001140	18900	18900	18900	18900	0
126	20240927	174000	53808001140	18900	18900	18900	18900	0
127	20240927	173900	53808001140	18900	18900	18900	18900	0
128	20240927	173800	53808001140	18900	18900	18900	18900	0
129	20240927	173700	53808001140	18900	18900	18900	18900	0
130	20240927	173600	53808001140	18900	18900	18900	18900	0
131	20240927	173500	53808001140	18900	18900	18900	18900	0
132	20240927	173400	53808001140	18900	18900	18900	18900	0
133	20240927	173300	53808001140	18900	18900	18900	18900	0
134	20240927	173200	53808001140	18900	18900	18900	18900	0
135	20240927	173100	53808001140	18900	18900	18900	18900	0
136	20240927	173000	53808001140	18900	18900	18900	18900	0
137	20240927	172900	53808001140	18900	18900	18900	18900	0
138	20240927	172800	53808001140	18900	18900	18900	18900	0
139	20240927	172700	53808001140	18900	18900	18900	18900	0
140	20240927	172600	53808001140	18900	18900	18900	18900	0
141	20240927	172500	53808001140	18900	18900	18900	18900	0
142	20240927	172400	53808001140	18900	18900	18900	18900	0
143	20240927	172300	53808001140	18900	18900	18900	18900	0
144	20240927	172200	53808001140	18900	18900	18900	18900	0
145	20240927	172100	53808001140	18900	18900	18900	18900	0
146	20240927	172000	53808001140	18900	18900	18900	18900	0
147	20240927	171900	53808001140	18900	18900	18900	18900	0
148	20240927	171800	53808001140	18900	18900	18900	18900	0
149	20240927	171700	53808001140	18900	18900	18900	18900	0
150	20240927	171600	53808001140	18900	18900	18900	18900	0
151	20240927	171500	53808001140	18900	18900	18900	18900	0
152	20240927	171400	53808001140	18900	18900	18900	18900	998
153	20240927	171300	53808001140	18900	18900	18900	18900	0
154	20240927	171200	53808001140	18900	18900	18900	18900	0
155	20240927	171100	53808001140	18900	18900	18900	18900	0
156	20240927	171000	53808001140	18900	18900	18900	18900	0
157	20240927	170900	53808001140	18900	18900	18900	18900	0
158	20240927	170800	53808001140	18900	18900	18900	18900	0
159	20240927	170700	53808001140	18900	18900	18900	18900	0
160	20240927	170600	53808001140	18900	18900	18900	18900	0
161	20240927	170500	53808001140	18900	18900	18900	18900	0
162	20240927	170400	53808001140	18900	18900	18900	18900	0
163	20240927	170300	53808001140	18900	18900	18900	18900	0
164	20240927	170200	53808001140	18900	18900	18900	18900	0
165	20240927	170100	53808001140	18900	18900	18900	18900	0
166	20240927	170000	53808001140	18900	18900	18900	18900	0
167	20240927	165900	53808001140	18900	18900	18900	18900	0
168	20240927	165800	53808001140	18900	18900	18900	18900	0
169	20240927	165700	53808001140	18900	18900	18900	18900	0
170	20240927	165600	53808001140	18900	18900	18900	18900	0
171	20240927	165500	53808001140	18900	18900	18900	18900	0
172	20240927	165400	53808001140	18900	18900	18900	18900	0
173	20240927	165300	53808001140	18900	18900	18900	18900	0
174	20240927	165200	53808001140	18900	18900	18900	18900	0
175	20240927	165100	53808001140	18900	18900	18900	18900	0
176	20240927	165000	53808001140	18900	18900	18900	18900	0
177	20240927	164900	53808001140	18900	18900	18900	18900	0
178	20240927	164800	53808001140	18900	18900	18900	18900	0
179	20240927	164700	53808001140	18900	18900	18900	18900	0
180	20240927	164600	53808001140	18900	18900	18900	18900	0
181	20240927	164500	53808001140	18900	18900	18900	18900	0
182	20240927	164400	53808001140	18900	18900	18900	18900	998
183	20240927	164300	53808001140	18900	18900	18900	18900	0
184	20240927	164200	53808001140	18900	18900	18900	18900	0
185	20240927	164100	53808001140	18900	18900	18900	18900	0
186	20240927	164000	53808001140	18900	18900	18900	18900	0
187	20240927	163900	53808001140	18900	18900	18900	18900	0
188	20240927	163800	53808001140	18900	18900	18900	18900	0
189	20240927	163700	53808001140	18900	18900	18900	18900	0
190	20240927	163600	53808001140	18900	18900	18900	18900	0
191	20240927	163500	53808001140	18900	18900	18900	18900	0
192	20240927	163400	53808001140	18900	18900	18900	18900	0
193	20240927	163300	53808001140	18900	18900	18900	18900	0
194	20240927	163200	53808001140	18900	18900	18900	18900	0
195	20240927	163100	53808001140	18900	18900	18900	18900	0
196	20240927	163000	53808001140	18900	18900	18900	18900	0
197	20240927	162900	53808001140	18900	18900	18900	18900	0
198	20240927	162800	53808001140	18900	18900	18900	18900	0
199	20240927	162700	53808001140	18900	18900	18900	18900	0
200	20240927	162600	53808001140	18900	18900	18900	18900	0
201	20240927	162500	53808001140	18900	18900	18900	18900	0
202	20240927	162400	53808001140	18900	18900	18900	18900	0
203	20240927	162300	53808001140	18900	18900	18900	18900	0
204	20240927	162200	53808001140	18900	18900	18900	18900	0
205	20240927	162100	53808001140	18900	18900	18900	18900	0
206	20240927	162000	53808001140	18900	18900	18900	18900	0
207	20240927	161900	53808001140	18900	18900	18900	18900	0
208	20240927	161800	53808001140	18900	18900	18900	18900	0
209	20240927	161700	53808001140	18900	18900	18900	18900	0
210	20240927	161600	53808001140	18900	18900	18900	18900	0
211	20240927	161500	53808001140	18900	18900	18900	18900	0
212	20240927	161400	53808001140	18900	18900	18900	18900	998
213	20240927	161300	53808001140	18900	18900	18900	18900	0
214	20240927	161200	53808001140	18900	18900	18900	18900	0
215	20240927	161100	53808001140	18900	18900	18900	18900	0
216	20240927	161000	53808001140	18900	18900	18900	18900	0
217	20240927	160900	53808001140	18900	18900	18900	18900	0
218	20240927	160800	53808001140	18900	18900	18900	18900	0
219	20240927	160700	53808001140	18900	18900	18900	18900	0
220	20240927	160600	53808001140	18900	18900	18900	18900	0
221	20240927	160500	53808001140	18900	18900	18900	18900	0
222	20240927	160400	53808001140	18900	18900	18900	18900	0
223	20240927	160300	53808001140	18900	18900	18900	18900	0
224	20240927	160200	53808001140	18900	18900	18900	18900	0
225	20240927	160100	53808001140	18900	18900	18900	18900	0
226	20240927	160000	53808001140	18900	18900	18900	18900	0
227	20240927	155900	53808001140	18900	18900	18900	18900	0
228	20240927	155800	53808001140	18900	18900	18900	18900	0
229	20240927	155700	53808001140	18900	18900	18900	18900	0
230	20240927	155600	53808001140	18900	18900	18900	18900	0
231	20240927	155500	53808001140	18900	18900	18900	18900	0
232	20240927	155400	53808001140	18900	18900	18900	18900	0
233	20240927	155300	53808001140	18900	18900	18900	18900	0
234	20240927	155200	53808001140	18900	18900	18900	18900	0
235	20240927	155100	53808001140	18900	18900	18900	18900	0
236	20240927	155000	53808001140	18900	18900	18900	18900	0
237	20240927	154900	53808001140	18900	18900	18900	18900	0
238	20240927	154800	53808001140	18900	18900	18900	18900	0
239	20240927	154700	53808001140	18900	18900	18900	18900	0
240	20240927	154600	53808001140	18900	18900	18900	18900	0
241	20240927	154500	53808001140	18900	18900	18900	18900	0
242	20240927	154400	53808001140	18900	18900	18900	18900	998
243	20240927	154300	53808001140	18900	18900	18900	18900	0
244	20240927	154200	53808001140	18900	18900	18900	18900	0
245	20240927	154100	53808001140	18900	18900	18900	18900	0
246	20240927	154000	53808001140	18900	18900	18900	18900	0
247	20240927	153900	53808001140	18900	18900	18900	18900	0
248	20240927	153800	53808001140	18900	18900	18900	18900	0
249	20240927	153700	53808001140	18900	18900	18900	18900	0
250	20240927	153600	53808001140	18900	18900	18900	18900	0
251	20240927	153500	53808001140	18900	18900	18900	18900	0
252	20240927	153400	53808001140	18900	18900	18900	18900	0
253	20240927	153300	53808001140	18900	18900	18900	18900	0
254	20240927	153200	53808001140	18900	18900	18900	18900	0
255	20240927	153100	53808001140	18900	18900	18900	18900	0
256	20240927	153000	53808001140	18900	18900	18900	18900	998
257	20240927	152900	53789138940	18900	18900	18900	18900	0
258	20240927	152800	53789138940	18900	18900	18900	18900	0
259	20240927	152700	53789138940	18900	18900	18900	18900	0
260	20240927	152600	53789138940	18900	18900	18900	18900	0
261	20240927	152500	53789138940	18900	18900	18900	18900	0
262	20240927	152400	53789138940	18900	18900	18900	18900	0
263	20240927	152300	53789138940	18900	18900	18900	18900	0
264	20240927	152200	53789138940	18900	18900	18900	18900	0
265	20240927	152100	53789138940	18900	18900	18900	18900	0
266	20240927	152000	53789138940	18900	18900	18900	18900	0
267	20240927	151900	53789138940	18900	18900	18900	18900	805
268	20240927	151800	53773924440	18900	18900	18900	18900	84
269	20240927	151700	53772336840	18900	18900	18900	18900	218
270	20240927	151600	53768216640	18900	18900	18900	18900	40
271	20240927	151500	53767460640	18900	18900	18900	18900	63
272	20240927	151400	53766269940	18900	18900	18900	18900	69
273	20240927	151300	53764965840	18900	18900	18900	18900	138
274	20240927	151200	53762357640	18900	18900	18900	18900	204
275	20240927	151100	53758502040	18900	18900	18900	18900	0
276	20240927	151000	53758502040	18900	18900	18900	18900	2
277	20240927	150900	53758464240	18900	18900	18900	18900	12
278	20240927	150800	53758237440	18900	18900	18900	18900	27
279	20240927	150700	53757727140	18900	18900	18900	18900	18
280	20240927	150600	53757386940	18900	18900	18900	18900	344
281	20240927	150500	53750885340	18900	18900	18900	18900	8
282	20240927	150400	53750734140	18900	18900	18900	18900	18
283	20240927	150300	53750393940	18900	18900	18900	18900	97
284	20240927	150200	53748560640	18900	18900	18900	18900	128
285	20240927	150100	53746141440	18900	18900	18900	18900	37
286	20240927	150000	53745442140	18900	18900	18900	18900	0
287	20240927	145900	53745442140	18900	18900	18900	18900	1
288	20240927	145800	53745423240	18900	18900	18900	18900	187
289	20240927	145700	53741888940	18900	18900	18900	18900	2
290	20240927	145600	53741851140	18900	18900	18900	18900	6
291	20240927	145500	53741737740	18900	18900	18900	18900	65
292	20240927	145400	53740509240	18900	18900	18900	18900	149
293	20240927	145300	53737693140	18900	18900	18900	18900	3
294	20240927	145200	53737636440	18900	18900	18900	18900	0
295	20240927	145100	53737636440	18900	18900	18900	18900	11
296	20240927	145000	53737428540	18900	18900	18900	18900	2
297	20240927	144900	53737390740	18900	18900	18900	18900	16
298	20240927	144800	53737088340	18900	18900	18900	18900	169
299	20240927	144700	53733894240	18900	18900	18900	18900	42
300	20240927	144600	53733100440	18900	18900	18900	18900	80
301	20240927	144500	53731588440	18900	18900	18900	18900	127
302	20240927	144400	53729188140	18900	18900	18900	18900	60
303	20240927	144300	53728054140	18900	18900	18900	18900	59
304	20240927	144200	53726939040	18900	18900	18900	18900	0
305	20240927	144100	53726939040	18900	18900	18900	18900	387
306	20240927	144000	53719624740	18900	18900	18900	18900	1
307	20240927	143900	53719605840	18900	18900	18900	18900	0
308	20240927	143800	53719605840	18900	18900	18900	18900	7
309	20240927	143700	53719473540	18900	18900	18900	18900	0
310	20240927	143600	53719473540	18900	18900	18900	18900	12
311	20240927	143500	53719246740	18900	18900	18900	18900	1
312	20240927	143400	53719227840	18900	18900	18900	18900	5
313	20240927	143300	53719133340	18900	18900	18900	18900	108
314	20240927	143200	53717092140	18900	18900	18900	18900	152
315	20240927	143100	53714219340	18900	18900	18900	18900	64
316	20240927	143000	53713009740	18900	18900	18900	18900	112
317	20240927	142900	53710892940	18900	18900	18900	18900	164
318	20240927	142800	53707793340	18900	18900	18900	18900	68
319	20240927	142700	53706508140	18900	18900	18900	18900	98
320	20240927	142600	53704655940	18900	18900	18900	18900	25
321	20240927	142500	53704183440	18900	18900	18900	18900	45
322	20240927	142400	53703332940	18900	18900	18900	18900	6
323	20240927	142300	53703219540	18900	18900	18900	18900	1
324	20240927	142200	53703200640	18900	18900	18900	18900	51
325	20240927	142100	53702236740	18900	18900	18900	18900	10
326	20240927	142000	53702047740	18900	18900	18900	18900	49
327	20240927	141900	53701121640	18900	18900	18900	18900	15
328	20240927	141800	53700838140	18900	18900	18900	18900	1
329	20240927	141700	53700819240	18900	18900	18900	18900	1
330	20240927	141600	53700800340	18900	18900	18900	18900	52
331	20240927	141500	53699817540	18900	18900	18900	18900	0
332	20240927	141400	53699817540	18900	18900	18900	18900	0
333	20240927	141300	53699817540	18900	18900	18900	18900	6
334	20240927	141200	53699704140	18900	18900	18900	18900	51
335	20240927	141100	53698740240	18900	18900	18900	18900	1
336	20240927	141000	53698721340	18900	18900	18900	18900	0
337	20240927	140900	53698721340	18900	18900	18900	18900	0
338	20240927	140800	53698721340	18900	18900	18900	18900	91
339	20240927	140700	53697001440	18900	18900	18900	18900	2
340	20240927	140600	53696963640	18900	18900	18900	18900	56
341	20240927	140500	53695905240	18900	18900	18900	18900	136
342	20240927	140400	53693334840	18900	18900	18900	18900	21
343	20240927	140300	53692937940	18900	18900	18900	18900	14
344	20240927	140200	53692673340	18900	18900	18900	18900	5
345	20240927	140100	53692578840	18900	18900	18900	18900	1
346	20240927	140000	53692559940	18900	18900	18900	18900	0
347	20240927	135900	53692559940	18900	18900	18900	18900	0
348	20240927	135800	53692559940	18900	18900	18900	18900	9
349	20240927	135700	53692389840	18900	18900	18900	18900	166
350	20240927	135600	53689252440	18900	18900	18900	18900	61
351	20240927	135500	53688099540	18900	18900	18900	18900	105
352	20240927	135400	53686115040	18900	18900	18900	18900	8
353	20240927	135300	53685963840	18900	18900	18900	18900	14
354	20240927	135200	53685699240	18900	18900	18900	18900	166
355	20240927	135100	53682561840	18900	18900	18900	18900	324
356	20240927	135000	53676438240	18900	18900	18900	18900	3
357	20240927	134900	53676381540	18900	18900	18900	18900	3
358	20240927	134800	53676324840	18900	18900	18900	18900	6
359	20240927	134700	53676211440	18900	18900	18900	18900	15
360	20240927	134600	53675927940	18900	18900	18900	18900	61
361	20240927	134500	53674775040	18900	18900	18900	18900	50
362	20240927	134400	53673830040	18900	18900	18900	18900	410
363	20240927	134300	53666081040	18900	18900	18900	18900	16
364	20240927	134200	53665778640	18900	18900	18900	18900	104
365	20240927	134100	53663813040	18900	18900	18900	18900	79
366	20240927	134000	53662319940	18900	18900	18900	18900	108
367	20240927	133900	53660278740	18900	18900	18900	18900	4
368	20240927	133800	53660203140	18900	18900	18900	18900	66
369	20240927	133700	53658955740	18900	18900	18900	18900	248
370	20240927	133600	53654268540	18900	18900	18900	18900	1171
371	20240927	133500	53632136640	18900	18900	18900	18900	13
372	20240927	133400	53631890940	18900	18900	18900	18900	1
373	20240927	133300	53631872040	18900	18900	18900	18900	47
374	20240927	133200	53630983740	18900	18900	18900	18900	54
375	20240927	133100	53629963140	18900	18900	18900	18900	1
376	20240927	133000	53629944240	18900	18900	18900	18900	100
377	20240927	132900	53628054240	18900	18900	18900	18900	0
378	20240927	132800	53628054240	18900	18900	18900	18900	21
379	20240927	132700	53627657340	18900	18900	18900	18900	10
380	20240927	132600	53627468340	18900	18900	18900	18900	186
381	20240927	132500	53623952940	18900	18900	18900	18900	50
382	20240927	132400	53623007940	18900	18900	18900	18900	96
383	20240927	132300	53621193540	18900	18900	18900	18900	6
384	20240927	132200	53621080140	18900	18900	18900	18900	11
385	20240927	132100	53620872240	18900	18900	18900	18900	74
386	20240927	132000	53619473640	18900	18900	18900	18900	84
387	20240927	131900	53617886040	18900	18900	18900	18900	0
388	20240927	131800	53617886040	18900	18900	18900	18900	3
389	20240927	131700	53617829340	18900	18900	18900	18900	5
390	20240927	131600	53617734840	18900	18900	18900	18900	48
391	20240927	131500	53616827640	18900	18900	18900	18900	137
392	20240927	131400	53614238340	18900	18900	18900	18900	2
393	20240927	131300	53614200540	18900	18900	18900	18900	17
394	20240927	131200	53613879240	18900	18900	18900	18900	34
395	20240927	131100	53613236640	18900	18900	18900	18900	1
396	20240927	131000	53613217740	18900	18900	18900	18900	25
397	20240927	130900	53612745240	18900	18900	18900	18900	0
398	20240927	130800	53612745240	18900	18900	18900	18900	145
399	20240927	130700	53610004740	18900	18900	18900	18900	97
400	20240927	130600	53608171440	18900	18900	18900	18900	0
401	20240927	130500	53608171440	18900	18900	18900	18900	40
402	20240927	130400	53607415440	18900	18900	18900	18900	50
403	20240927	130300	53606470440	18900	18900	18900	18900	2
404	20240927	130200	53606432640	18900	18900	18900	18900	0
405	20240927	130100	53606432640	18900	18900	18900	18900	10
406	20240927	130000	53606243640	18900	18900	18900	18900	115
407	20240927	125900	53604070140	18900	18900	18900	18900	21
408	20240927	125800	53603673240	18900	18900	18900	18900	361
409	20240927	125700	53596850340	18900	18900	18900	18900	466
410	20240927	125600	53588042940	18900	18900	18900	18900	98
411	20240927	125500	53586190740	18900	18900	18900	18900	0
412	20240927	125400	53586190740	18900	18900	18900	18900	333
413	20240927	125300	53579897040	18900	18900	18900	18900	2
414	20240927	125200	53579859240	18900	18900	18900	18900	1
415	20240927	125100	53579840340	18900	18900	18900	18900	38
416	20240927	125000	53579122140	18900	18900	18900	18900	27
417	20240927	124900	53578611840	18900	18900	18900	18900	0
418	20240927	124800	53578611840	18900	18900	18900	18900	8
419	20240927	124700	53578460640	18900	18900	18900	18900	145
420	20240927	124600	53575720140	18900	18900	18900	18900	5
421	20240927	124500	53575625640	18900	18900	18900	18900	20
422	20240927	124400	53575247640	18900	18900	18900	18900	12
423	20240927	124300	53575020840	18900	18900	18900	18900	13
424	20240927	124200	53574775140	18900	18900	18900	18900	5
425	20240927	124100	53574680640	18900	18900	18900	18900	267
426	20240927	124000	53569634340	18900	18900	18900	18900	207
427	20240927	123900	53565722040	18900	18900	18900	18900	1
428	20240927	123800	53565703140	18900	18900	18900	18900	39
429	20240927	123700	53564966040	18900	18900	18900	18900	55
430	20240927	123600	53563926540	18900	18900	18900	18900	67
431	20240927	123500	53562660240	18900	18900	18900	18900	0
432	20240927	123400	53562660240	18900	18900	18900	18900	83
433	20240927	123300	53561091540	18900	18900	18900	18900	172
434	20240927	123200	53557840740	18900	18900	18900	18900	3
435	20240927	123100	53557784040	18900	18900	18900	18900	17
436	20240927	123000	53557462740	18900	18900	18900	18900	200
437	20240927	122900	53553682740	18900	18900	18900	18900	42
438	20240927	122800	53552888940	18900	18900	18900	18900	101
439	20240927	122700	53550980040	18900	18900	18900	18900	1
440	20240927	122600	53550961140	18900	18900	18900	18900	15
441	20240927	122500	53550677640	18900	18900	18900	18900	2
442	20240927	122400	53550639840	18900	18900	18900	18900	93
443	20240927	122300	53548882140	18900	18900	18900	18900	132
444	20240927	122200	53546387340	18900	18900	18900	18900	3
445	20240927	122100	53546330640	18900	18900	18900	18900	0
446	20240927	122000	53546330640	18900	18900	18900	18900	102
447	20240927	121900	53544402840	18900	18900	18900	18900	146
448	20240927	121800	53541643440	18900	18900	18900	18900	3
449	20240927	121700	53541586740	18900	18900	18900	18900	3
450	20240927	121600	53541530040	18900	18900	18900	18900	18
451	20240927	121500	53541189840	18900	18900	18900	18900	3
452	20240927	121400	53541133140	18900	18900	18900	18900	3
453	20240927	121300	53541076440	18900	18900	18900	18900	170
454	20240927	121200	53537863440	18900	18900	18900	18900	542
455	20240927	121100	53527619640	18900	18900	18900	18900	25
456	20240927	121000	53527147140	18900	18900	18900	18900	47
457	20240927	120900	53526258840	18900	18900	18900	18900	576
458	20240927	120800	53515372440	18900	18900	18900	18900	23
459	20240927	120700	53514937740	18900	18900	18900	18900	0
460	20240927	120600	53514937740	18900	18900	18900	18900	1
461	20240927	120500	53514918840	18900	18900	18900	18900	129
462	20240927	120400	53512480740	18900	18900	18900	18900	1
463	20240927	120300	53512461840	18900	18900	18900	18900	3
464	20240927	120200	53512405140	18900	18900	18900	18900	2
465	20240927	120100	53512367340	18900	18900	18900	18900	9
466	20240927	120000	53512197240	18900	18900	18900	18900	15
467	20240927	115900	53511913740	18900	18900	18900	18900	61
468	20240927	115800	53510760840	18900	18900	18900	18900	292
469	20240927	115700	53505242040	18900	18900	18900	18900	54
470	20240927	115600	53504221440	18900	18900	18900	18900	16
471	20240927	115500	53503919040	18900	18900	18900	18900	133
472	20240927	115400	53501405340	18900	18900	18900	18900	33
473	20240927	115300	53500781640	18900	18900	18900	18900	40
474	20240927	115200	53500025640	18900	18900	18900	18900	1
475	20240927	115100	53500006740	18900	18900	18900	18900	94
476	20240927	115000	53498230140	18900	18900	18900	18900	116
477	20240927	114900	53496037740	18900	18900	18900	18900	279
478	20240927	114800	53490764640	18900	18900	18900	18900	534
479	20240927	114700	53480672040	18900	18900	18900	18900	0
480	20240927	114600	53480672040	18900	18900	18900	18900	62
481	20240927	114500	53479500240	18900	18900	18900	18900	7
482	20240927	114400	53479367940	18900	18900	18900	18900	12
483	20240927	114300	53479141140	18900	18900	18900	18900	130
484	20240927	114200	53476684140	18900	18900	18900	18900	23
485	20240927	114100	53476249440	18900	18900	18900	18900	5
486	20240927	114000	53476154940	18900	18900	18900	18900	188
487	20240927	113900	53472601740	18900	18900	18900	18900	102
488	20240927	113800	53470673940	18900	18900	18900	18900	13
489	20240927	113700	53470428240	18900	18900	18900	18900	6
490	20240927	113600	53470314840	18900	18900	18900	18900	120
491	20240927	113500	53468046840	18900	18900	18900	18900	63
492	20240927	113400	53466856140	18900	18900	18900	18900	3
493	20240927	113300	53466799440	18900	18900	18900	18900	0
494	20240927	113200	53466799440	18900	18900	18900	18900	0
495	20240927	113100	53466799440	18900	18900	18900	18900	102
496	20240927	113000	53464871640	18900	18900	18900	18900	143
497	20240927	112900	53462168940	18900	18900	18900	18900	26
498	20240927	112800	53461677540	18900	18900	18900	18900	52
499	20240927	112700	53460694740	18900	18900	18900	18900	34
500	20240927	112600	53460052140	18900	18900	18900	18900	122
501	20240927	112500	53457746340	18900	18900	18900	18900	150
502	20240927	112400	53454911340	18900	18900	18900	18900	6
503	20240927	112300	53454797940	18900	18900	18900	18900	2
504	20240927	112200	53454760140	18900	18900	18900	18900	73
505	20240927	112100	53453380440	18900	18900	18900	18900	64
506	20240927	112000	53452170840	18900	18900	18900	18900	84
507	20240927	111900	53450583240	18900	18900	18900	18900	594
508	20240927	111800	53439356640	18900	18900	18900	18900	16
509	20240927	111700	53439054240	18900	18900	18900	18900	208
510	20240927	111600	53435123040	18900	18900	18900	18900	71
511	20240927	111500	53433781140	18900	18900	18900	18900	107
512	20240927	111400	53431758840	18900	18900	18900	18900	93
513	20240927	111300	53430001140	18900	18900	18900	18900	50
514	20240927	111200	53429056140	18900	18900	18900	18900	1
515	20240927	111100	53429037240	18900	18900	18900	18900	46
516	20240927	111000	53428167840	18900	18900	18900	18900	85
517	20240927	110900	53426561340	18900	18900	18900	18900	210
518	20240927	110800	53422592340	18900	18900	18900	18900	7
519	20240927	110700	53422460040	18900	18900	18900	18900	11
520	20240927	110600	53422252140	18900	18900	18900	18900	187
521	20240927	110500	53418717840	18900	18900	18900	18900	63
522	20240927	110400	53417527140	18900	18900	18900	18900	238
523	20240927	110300	53413028940	18900	18900	18900	18900	135
524	20240927	110200	53410477440	18900	18900	18900	18900	189
525	20240927	110100	53406905340	18900	18900	18900	18900	200
526	20240927	110000	53403125340	18900	18900	18900	18900	92
527	20240927	105900	53401386540	18900	18900	18900	18900	87
528	20240927	105800	53399742240	18900	18900	18900	18900	384
529	20240927	105700	53392484640	18900	18900	18900	18900	16
530	20240927	105600	53392182240	18900	18900	18900	18900	448
531	20240927	105500	53383715040	18900	18900	18900	18900	64
532	20240927	105400	53382505440	18900	18900	18900	18900	30
533	20240927	105300	53381938440	18900	18900	18900	18900	818
534	20240927	105200	53366478240	18900	18900	18900	18900	242
535	20240927	105100	53361904440	18900	18900	18900	18900	79
536	20240927	105000	53360411340	18900	18900	18900	18900	315
537	20240927	104900	53354457840	18900	18900	18900	18900	330
538	20240927	104800	53348220840	18900	18900	18900	18900	41
539	20240927	104700	53347445940	18900	18900	18900	18900	64
540	20240927	104600	53346236340	18900	18900	18900	18900	160
541	20240927	104500	53343212340	18900	18900	18900	18900	64
542	20240927	104400	53342002740	18900	18900	18900	18900	551
543	20240927	104300	53331588840	18900	18900	18900	18900	113
544	20240927	104200	53329453140	18900	18900	18900	18900	233
545	20240927	104100	53325049440	18900	18900	18900	18900	642
546	20240927	104000	53312915640	18900	18900	18900	18900	177
547	20240927	103900	53309570340	18900	18900	18900	18900	77
548	20240927	103800	53308115040	18900	18900	18900	18900	166
549	20240927	103700	53304977640	18900	18900	18900	18900	965
550	20240927	103600	53286739140	18900	18900	18900	18900	254
551	20240927	103500	53281938540	18900	18900	18900	18900	194
552	20240927	103400	53278271940	18900	18900	18900	18900	156
553	20240927	103300	53275323540	18900	18900	18900	18900	59
554	20240927	103200	53274208440	18900	18900	18900	18900	127
555	20240927	103100	53271808140	18900	18900	18900	18900	369
556	20240927	103000	53264834040	18900	18900	18900	18900	406
557	20240927	102900	53257160640	18900	18900	18900	18900	273
558	20240927	102800	53252000940	18900	18900	18900	18900	105
559	20240927	102700	53250016440	18900	18900	18900	18900	301
560	20240927	102600	53244327540	18900	18900	18900	18900	41
561	20240927	102500	53243552640	18900	18900	18900	18900	161
562	20240927	102400	53240509740	18900	18900	18900	18900	82
563	20240927	102300	53238959940	18900	18900	18900	18900	703
564	20240927	102200	53225673240	18900	18900	18900	18900	162
565	20240927	102100	53222611440	18900	18900	18900	18900	150
566	20240927	102000	53219776440	18900	18900	18900	18900	604
567	20240927	101900	53208360840	18900	18900	18900	18900	674
568	20240927	101800	53195622240	18900	18900	18900	18900	1323
569	20240927	101700	53170617540	18900	18900	18900	18900	573
570	20240927	101600	53159787840	18900	18900	18900	18900	1584
571	20240927	101500	53129850240	18900	18900	18900	18900	688
572	20240927	101400	53116847040	18900	18900	18900	18900	951
573	20240927	101300	53098873140	18900	18900	18900	18900	2182
574	20240927	101200	53057633340	18900	18900	18900	18900	3624
575	20240927	101100	52989139740	18900	18950	18950	18900	19188
576	20240927	101000	52626396120	18960	18960	19010	18950	9126
577	20240927	100900	52453251230	18960	18940	18960	18900	31765
578	20240927	100800	51852802400	18940	18970	19010	18900	89100
579	20240927	100700	50168352340	18970	18970	19020	18960	4666
580	20240927	100600	50079777670	18970	19070	19070	18920	15332
581	20240927	100500	49788743320	19020	19030	19080	19020	7664
582	20240927	100400	49642731620	19030	18960	19030	18960	8796
583	20240927	100300	49475649850	18970	19100	19110	18900	26294
584	20240927	100200	48976804580	19100	19020	19130	18980	12544
585	20240927	100100	48737377310	19030	19090	19110	19030	13824
586	20240927	100000	48473681250	19090	18900	19150	18900	139305
587	20240927	095900	45834977800	18900	19000	19070	18900	107313
588	20240927	095800	43802436170	19000	19150	19160	18900	109144
589	20240927	095700	41731811180	19160	19150	19200	19150	10894
590	20240927	095600	41522992690	19150	19160	19200	19130	18155
591	20240927	095500	41175303300	19160	19310	19340	19100	26722
592	20240927	095400	40662245330	19330	19320	19400	19300	8647
593	20240927	095300	40495063920	19320	19340	19410	19300	8818
594	20240927	095200	40324465620	19350	19350	19390	19250	14969
595	20240927	095100	40035207360	19370	19300	19400	19160	13517
596	20240927	095000	39774754680	19300	19600	19600	19300	31538
597	20240927	094900	39161802960	19570	19630	19640	19510	9312
598	20240927	094800	38979602400	19620	19800	19800	19600	10826
599	20240927	094700	38766350340	19800	19700	19900	19700	16369
600	20240927	094600	38441500170	19700	19800	19820	19690	15600
601	20240927	094500	38132876280	19800	19610	19850	19610	23658
602	20240927	094400	37666460030	19610	19490	19620	19490	4003
603	20240927	094300	37588224750	19490	19610	19650	19410	11915
604	20240927	094200	37355456000	19600	19560	19720	19550	21615
605	20240927	094100	36930915520	19560	19410	19580	19400	12081
606	20240927	094000	36695479700	19430	19370	19450	19350	4179
607	20240927	093900	36614445670	19370	19460	19460	19350	6347
608	20240927	093800	36491321820	19460	19450	19500	19430	4635
609	20240927	093700	36401154420	19470	19410	19570	19350	14552
610	20240927	093600	36117773220	19370	19390	19520	19370	15236
611	20240927	093500	35822111020	19370	19500	19500	19370	9909
612	20240927	093400	35629639160	19500	19560	19560	19350	12548
613	20240927	093300	35385821150	19500	19550	19620	19310	18780
614	20240927	093200	35018595340	19560	19450	19620	19450	53445
615	20240927	093100	33976537840	19450	19110	19450	19050	96062
616	20240927	093000	32130794390	19120	19120	19180	19090	24643
617	20240927	092900	31659793450	19110	19210	19330	19080	25160
618	20240927	092800	31176694380	19230	19130	19250	19110	18813
619	20240927	092700	30815647030	19130	19340	19350	19030	64226
620	20240927	092600	29587450380	19310	19400	19470	19310	12323
621	20240927	092500	29348675010	19400	19250	19460	19200	17706
622	20240927	092400	29006183380	19250	19500	19600	19150	55719
623	20240927	092300	27926610440	19500	19490	19510	19300	74828
624	20240927	092200	26474059610	19360	19360	19360	19360	0
625	20240927	092100	26474059610	19360	19360	19360	19360	0
626	20240927	092000	26474059610	19360	19700	19750	19360	51981
627	20240927	091900	25462342570	19700	19810	19870	19700	15384
628	20240927	091800	25158079450	19810	19930	19960	19500	32624
629	20240927	091700	24515207600	19890	19900	19950	19770	15919
630	20240927	091600	24198799280	19900	19980	20100	19880	28138
631	20240927	091500	23636389260	19980	19850	19990	19790	15371
632	20240927	091400	23330406350	19850	19980	20100	19410	72465
633	20240927	091300	21898511590	19980	20300	20350	19980	21127
634	20240927	091200	21473774890	20350	20250	20450	20250	27515
635	20240927	091100	20913599140	20250	20100	20350	19960	36288
636	20240927	091000	20184380740	20100	20250	20300	20000	33729
637	20240927	090900	19506461740	20250	20200	20450	20100	38523
638	20240927	090800	18723341440	20150	19970	20550	19960	106345
639	20240927	090700	16574577040	19970	20950	21000	19850	157162
640	20240927	090600	13384073850	21000	21700	21750	20800	70317
641	20240927	090500	11894803450	21700	21600	21700	21150	50196
642	20240927	090400	10817699050	21600	21700	22600	21600	90081
643	20240927	090300	8827251900	21700	22000	22250	21250	119063
644	20240927	090200	6232151700	21900	21500	22000	21500	289338
645	20240927	090100	0	26950	26950	26950	26950	0
646	20240927	090000	0	26950	26950	26950	26950	0