KissMeData/200130/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	203800	1191345320	15440	15440	15440	15440	1359
3	20240926	203700	1191345320	15440	15440	15440	15440	0
4	20240926	203600	1191345320	15440	15440	15440	15440	0
5	20240926	203500	1191345320	15440	15440	15440	15440	0
6	20240926	203400	1191345320	15440	15440	15440	15440	0
7	20240926	203300	1191345320	15440	15440	15440	15440	0
8	20240926	203200	1191345320	15440	15440	15440	15440	0
9	20240926	203100	1191345320	15440	15440	15440	15440	0
10	20240926	203000	1191345320	15440	15440	15440	15440	0
11	20240926	202900	1191345320	15440	15440	15440	15440	0
12	20240926	202800	1191345320	15440	15440	15440	15440	0
13	20240926	202700	1191345320	15440	15440	15440	15440	0
14	20240926	202600	1191345320	15440	15440	15440	15440	0
15	20240926	202500	1191345320	15440	15440	15440	15440	0
16	20240926	202400	1191345320	15440	15440	15440	15440	0
17	20240926	202300	1191345320	15440	15440	15440	15440	0
18	20240926	202200	1191345320	15440	15440	15440	15440	0
19	20240926	202100	1191345320	15440	15440	15440	15440	0
20	20240926	202000	1191345320	15440	15440	15440	15440	0
21	20240926	201900	1191345320	15440	15440	15440	15440	0
22	20240926	201800	1191345320	15440	15440	15440	15440	0
23	20240926	201700	1191345320	15440	15440	15440	15440	0
24	20240926	201600	1191345320	15440	15440	15440	15440	0
25	20240926	201500	1191345320	15440	15440	15440	15440	0
26	20240926	201400	1191345320	15440	15440	15440	15440	0
27	20240926	201300	1191345320	15440	15440	15440	15440	0
28	20240926	201200	1191345320	15440	15440	15440	15440	0
29	20240926	201100	1191345320	15440	15440	15440	15440	0
30	20240926	201000	1191345320	15440	15440	15440	15440	0
31	20240926	200900	1191345320	15440	15440	15440	15440	0
32	20240926	200800	1191345320	15440	15440	15440	15440	1359
33	20240926	200700	1191345320	15440	15440	15440	15440	0
34	20240926	200600	1191345320	15440	15440	15440	15440	0
35	20240926	200500	1191345320	15440	15440	15440	15440	0
36	20240926	200400	1191345320	15440	15440	15440	15440	0
37	20240926	200300	1191345320	15440	15440	15440	15440	0
38	20240926	200200	1191345320	15440	15440	15440	15440	0
39	20240926	200100	1191345320	15440	15440	15440	15440	0
40	20240926	200000	1191345320	15440	15440	15440	15440	0
41	20240926	195900	1191345320	15440	15440	15440	15440	0
42	20240926	195800	1191345320	15440	15440	15440	15440	0
43	20240926	195700	1191345320	15440	15440	15440	15440	0
44	20240926	195600	1191345320	15440	15440	15440	15440	0
45	20240926	195500	1191345320	15440	15440	15440	15440	0
46	20240926	195400	1191345320	15440	15440	15440	15440	0
47	20240926	195300	1191345320	15440	15440	15440	15440	0
48	20240926	195200	1191345320	15440	15440	15440	15440	0
49	20240926	195100	1191345320	15440	15440	15440	15440	0
50	20240926	195000	1191345320	15440	15440	15440	15440	0
51	20240926	194900	1191345320	15440	15440	15440	15440	0
52	20240926	194800	1191345320	15440	15440	15440	15440	0
53	20240926	194700	1191345320	15440	15440	15440	15440	0
54	20240926	194600	1191345320	15440	15440	15440	15440	0
55	20240926	194500	1191345320	15440	15440	15440	15440	0
56	20240926	194400	1191345320	15440	15440	15440	15440	0
57	20240926	194300	1191345320	15440	15440	15440	15440	0
58	20240926	194200	1191345320	15440	15440	15440	15440	0
59	20240926	194100	1191345320	15440	15440	15440	15440	0
60	20240926	194000	1191345320	15440	15440	15440	15440	0
61	20240926	193900	1191345320	15440	15440	15440	15440	0
62	20240926	193800	1191345320	15440	15440	15440	15440	1359
63	20240926	193700	1191345320	15440	15440	15440	15440	0
64	20240926	193600	1191345320	15440	15440	15440	15440	0
65	20240926	193500	1191345320	15440	15440	15440	15440	0
66	20240926	193400	1191345320	15440	15440	15440	15440	0
67	20240926	193300	1191345320	15440	15440	15440	15440	0
68	20240926	193200	1191345320	15440	15440	15440	15440	0
69	20240926	193100	1191345320	15440	15440	15440	15440	0
70	20240926	193000	1191345320	15440	15440	15440	15440	0
71	20240926	192900	1191345320	15440	15440	15440	15440	0
72	20240926	192800	1191345320	15440	15440	15440	15440	0
73	20240926	192700	1191345320	15440	15440	15440	15440	0
74	20240926	192600	1191345320	15440	15440	15440	15440	0
75	20240926	192500	1191345320	15440	15440	15440	15440	0
76	20240926	192400	1191345320	15440	15440	15440	15440	0
77	20240926	192300	1191345320	15440	15440	15440	15440	0
78	20240926	192200	1191345320	15440	15440	15440	15440	0
79	20240926	192100	1191345320	15440	15440	15440	15440	0
80	20240926	192000	1191345320	15440	15440	15440	15440	0
81	20240926	191900	1191345320	15440	15440	15440	15440	0
82	20240926	191800	1191345320	15440	15440	15440	15440	0
83	20240926	191700	1191345320	15440	15440	15440	15440	0
84	20240926	191600	1191345320	15440	15440	15440	15440	0
85	20240926	191500	1191345320	15440	15440	15440	15440	0
86	20240926	191400	1191345320	15440	15440	15440	15440	0
87	20240926	191300	1191345320	15440	15440	15440	15440	0
88	20240926	191200	1191345320	15440	15440	15440	15440	0
89	20240926	191100	1191345320	15440	15440	15440	15440	0
90	20240926	191000	1191345320	15440	15440	15440	15440	0
91	20240926	190900	1191345320	15440	15440	15440	15440	0
92	20240926	190800	1191345320	15440	15440	15440	15440	1359
93	20240926	190700	1191345320	15440	15440	15440	15440	0
94	20240926	190600	1191345320	15440	15440	15440	15440	0
95	20240926	190500	1191345320	15440	15440	15440	15440	0
96	20240926	190400	1191345320	15440	15440	15440	15440	0
97	20240926	190300	1191345320	15440	15440	15440	15440	0
98	20240926	190200	1191345320	15440	15440	15440	15440	0
99	20240926	190100	1191345320	15440	15440	15440	15440	0
100	20240926	190000	1191345320	15440	15440	15440	15440	0
101	20240926	185900	1191345320	15440	15440	15440	15440	0
102	20240926	185800	1191345320	15440	15440	15440	15440	0
103	20240926	185700	1191345320	15440	15440	15440	15440	0
104	20240926	185600	1191345320	15440	15440	15440	15440	0
105	20240926	185500	1191345320	15440	15440	15440	15440	0
106	20240926	185400	1191345320	15440	15440	15440	15440	0
107	20240926	185300	1191345320	15440	15440	15440	15440	0
108	20240926	185200	1191345320	15440	15440	15440	15440	0
109	20240926	185100	1191345320	15440	15440	15440	15440	0
110	20240926	185000	1191345320	15440	15440	15440	15440	0
111	20240926	184900	1191345320	15440	15440	15440	15440	0
112	20240926	184800	1191345320	15440	15440	15440	15440	0
113	20240926	184700	1191345320	15440	15440	15440	15440	0
114	20240926	184600	1191345320	15440	15440	15440	15440	0
115	20240926	184500	1191345320	15440	15440	15440	15440	0
116	20240926	184400	1191345320	15440	15440	15440	15440	0
117	20240926	184300	1191345320	15440	15440	15440	15440	0
118	20240926	184200	1191345320	15440	15440	15440	15440	0
119	20240926	184100	1191345320	15440	15440	15440	15440	0
120	20240926	184000	1191345320	15440	15440	15440	15440	0
121	20240926	183900	1191345320	15440	15440	15440	15440	0
122	20240926	183800	1191345320	15440	15440	15440	15440	1359
123	20240926	183700	1191345320	15440	15440	15440	15440	0
124	20240926	183600	1191345320	15440	15440	15440	15440	0
125	20240926	183500	1191345320	15440	15440	15440	15440	0
126	20240926	183400	1191345320	15440	15440	15440	15440	0
127	20240926	183300	1191345320	15440	15440	15440	15440	0
128	20240926	183200	1191345320	15440	15440	15440	15440	0
129	20240926	183100	1191345320	15440	15440	15440	15440	0
130	20240926	183000	1191345320	15440	15440	15440	15440	0
131	20240926	182900	1191345320	15440	15440	15440	15440	0
132	20240926	182800	1191345320	15440	15440	15440	15440	0
133	20240926	182700	1191345320	15440	15440	15440	15440	0
134	20240926	182600	1191345320	15440	15440	15440	15440	0
135	20240926	182500	1191345320	15440	15440	15440	15440	0
136	20240926	182400	1191345320	15440	15440	15440	15440	0
137	20240926	182300	1191345320	15440	15440	15440	15440	0
138	20240926	182200	1191345320	15440	15440	15440	15440	0
139	20240926	182100	1191345320	15440	15440	15440	15440	0
140	20240926	182000	1191345320	15440	15440	15440	15440	0
141	20240926	181900	1191345320	15440	15440	15440	15440	0
142	20240926	181800	1191345320	15440	15440	15440	15440	0
143	20240926	181700	1191345320	15440	15440	15440	15440	0
144	20240926	181600	1191345320	15440	15440	15440	15440	0
145	20240926	181500	1191345320	15440	15440	15440	15440	0
146	20240926	181400	1191345320	15440	15440	15440	15440	0
147	20240926	181300	1191345320	15440	15440	15440	15440	0
148	20240926	181200	1191345320	15440	15440	15440	15440	0
149	20240926	181100	1191345320	15440	15440	15440	15440	0
150	20240926	181000	1191345320	15440	15440	15440	15440	0
151	20240926	180900	1191345320	15440	15440	15440	15440	0
152	20240926	180800	1191345320	15440	15440	15440	15440	1359
153	20240926	180700	1191345320	15440	15440	15440	15440	0
154	20240926	180600	1191345320	15440	15440	15440	15440	0
155	20240926	180500	1191345320	15440	15440	15440	15440	0
156	20240926	180400	1191345320	15440	15440	15440	15440	0
157	20240926	180300	1191345320	15440	15440	15440	15440	0
158	20240926	180200	1191345320	15440	15440	15440	15440	0
159	20240926	180100	1191345320	15440	15440	15440	15440	0
160	20240926	180000	1191345320	15440	15440	15440	15440	0
161	20240926	175900	1191345320	15440	15440	15440	15440	0
162	20240926	175800	1191345320	15440	15440	15440	15440	0
163	20240926	175700	1191345320	15440	15440	15440	15440	0
164	20240926	175600	1191345320	15440	15440	15440	15440	0
165	20240926	175500	1191345320	15440	15440	15440	15440	0
166	20240926	175400	1191345320	15440	15440	15440	15440	0
167	20240926	175300	1191345320	15440	15440	15440	15440	0
168	20240926	175200	1191345320	15440	15440	15440	15440	0
169	20240926	175100	1191345320	15440	15440	15440	15440	0
170	20240926	175000	1191345320	15440	15440	15440	15440	0
171	20240926	174900	1191345320	15440	15440	15440	15440	0
172	20240926	174800	1191345320	15440	15440	15440	15440	0
173	20240926	174700	1191345320	15440	15440	15440	15440	0
174	20240926	174600	1191345320	15440	15440	15440	15440	0
175	20240926	174500	1191345320	15440	15440	15440	15440	0
176	20240926	174400	1191345320	15440	15440	15440	15440	0
177	20240926	174300	1191345320	15440	15440	15440	15440	0
178	20240926	174200	1191345320	15440	15440	15440	15440	0
179	20240926	174100	1191345320	15440	15440	15440	15440	0
180	20240926	174000	1191345320	15440	15440	15440	15440	0
181	20240926	173900	1191345320	15440	15440	15440	15440	0
182	20240926	173800	1191345320	15440	15440	15440	15440	1359
183	20240926	173700	1191345320	15440	15440	15440	15440	0
184	20240926	173600	1191345320	15440	15440	15440	15440	0
185	20240926	173500	1191345320	15440	15440	15440	15440	0
186	20240926	173400	1191345320	15440	15440	15440	15440	0
187	20240926	173300	1191345320	15440	15440	15440	15440	0
188	20240926	173200	1191345320	15440	15440	15440	15440	0
189	20240926	173100	1191345320	15440	15440	15440	15440	0
190	20240926	173000	1191345320	15440	15440	15440	15440	0
191	20240926	172900	1191345320	15440	15440	15440	15440	0
192	20240926	172800	1191345320	15440	15440	15440	15440	0
193	20240926	172700	1191345320	15440	15440	15440	15440	0
194	20240926	172600	1191345320	15440	15440	15440	15440	0
195	20240926	172500	1191345320	15440	15440	15440	15440	0
196	20240926	172400	1191345320	15440	15440	15440	15440	0
197	20240926	172300	1191345320	15440	15440	15440	15440	0
198	20240926	172200	1191345320	15440	15440	15440	15440	0
199	20240926	172100	1191345320	15440	15440	15440	15440	0
200	20240926	172000	1191345320	15440	15440	15440	15440	0
201	20240926	171900	1191345320	15440	15440	15440	15440	0
202	20240926	171800	1191345320	15440	15440	15440	15440	0
203	20240926	171700	1191345320	15440	15440	15440	15440	0
204	20240926	171600	1191345320	15440	15440	15440	15440	0
205	20240926	171500	1191345320	15440	15440	15440	15440	0
206	20240926	171400	1191345320	15440	15440	15440	15440	0
207	20240926	171300	1191345320	15440	15440	15440	15440	0
208	20240926	171200	1191345320	15440	15440	15440	15440	0
209	20240926	171100	1191345320	15440	15440	15440	15440	0
210	20240926	171000	1191345320	15440	15440	15440	15440	0
211	20240926	170900	1191345320	15440	15440	15440	15440	0
212	20240926	170800	1191345320	15440	15440	15440	15440	1359
213	20240926	170700	1191345320	15440	15440	15440	15440	0
214	20240926	170600	1191345320	15440	15440	15440	15440	0
215	20240926	170500	1191345320	15440	15440	15440	15440	0
216	20240926	170400	1191345320	15440	15440	15440	15440	0
217	20240926	170300	1191345320	15440	15440	15440	15440	0
218	20240926	170200	1191345320	15440	15440	15440	15440	0
219	20240926	170100	1191345320	15440	15440	15440	15440	0
220	20240926	170000	1191345320	15440	15440	15440	15440	0
221	20240926	165900	1191345320	15440	15440	15440	15440	0
222	20240926	165800	1191345320	15440	15440	15440	15440	0
223	20240926	165700	1191345320	15440	15440	15440	15440	0
224	20240926	165600	1191345320	15440	15440	15440	15440	0
225	20240926	165500	1191345320	15440	15440	15440	15440	0
226	20240926	165400	1191345320	15440	15440	15440	15440	0
227	20240926	165300	1191345320	15440	15440	15440	15440	0
228	20240926	165200	1191345320	15440	15440	15440	15440	0
229	20240926	165100	1191345320	15440	15440	15440	15440	0
230	20240926	165000	1191345320	15440	15440	15440	15440	0
231	20240926	164900	1191345320	15440	15440	15440	15440	0
232	20240926	164800	1191345320	15440	15440	15440	15440	0
233	20240926	164700	1191345320	15440	15440	15440	15440	0
234	20240926	164600	1191345320	15440	15440	15440	15440	0
235	20240926	164500	1191345320	15440	15440	15440	15440	0
236	20240926	164400	1191345320	15440	15440	15440	15440	0
237	20240926	164300	1191345320	15440	15440	15440	15440	0
238	20240926	164200	1191345320	15440	15440	15440	15440	0
239	20240926	164100	1191345320	15440	15440	15440	15440	0
240	20240926	164000	1191345320	15440	15440	15440	15440	0
241	20240926	163900	1191345320	15440	15440	15440	15440	0
242	20240926	163800	1191345320	15440	15440	15440	15440	1359
243	20240926	163700	1191345320	15440	15440	15440	15440	0
244	20240926	163600	1191345320	15440	15440	15440	15440	0
245	20240926	163500	1191345320	15440	15440	15440	15440	0
246	20240926	163400	1191345320	15440	15440	15440	15440	0
247	20240926	163300	1191345320	15440	15440	15440	15440	0
248	20240926	163200	1191345320	15440	15440	15440	15440	0
249	20240926	163100	1191345320	15440	15440	15440	15440	0
250	20240926	163000	1191345320	15440	15440	15440	15440	0
251	20240926	162900	1191345320	15440	15440	15440	15440	0
252	20240926	162800	1191345320	15440	15440	15440	15440	0
253	20240926	162700	1191345320	15440	15440	15440	15440	0
254	20240926	162600	1191345320	15440	15440	15440	15440	0
255	20240926	162500	1191345320	15440	15440	15440	15440	0
256	20240926	162400	1191345320	15440	15440	15440	15440	0
257	20240926	162300	1191345320	15440	15440	15440	15440	0
258	20240926	162200	1191345320	15440	15440	15440	15440	0
259	20240926	162100	1191345320	15440	15440	15440	15440	0
260	20240926	162000	1191345320	15440	15440	15440	15440	0
261	20240926	161900	1191345320	15440	15440	15440	15440	0
262	20240926	161800	1191345320	15440	15440	15440	15440	0
263	20240926	161700	1191345320	15440	15440	15440	15440	0
264	20240926	161600	1191345320	15440	15440	15440	15440	0
265	20240926	161500	1191345320	15440	15440	15440	15440	0
266	20240926	161400	1191345320	15440	15440	15440	15440	0
267	20240926	161300	1191345320	15440	15440	15440	15440	0
268	20240926	161200	1191345320	15440	15440	15440	15440	0
269	20240926	161100	1191345320	15440	15440	15440	15440	0
270	20240926	161000	1191345320	15440	15440	15440	15440	0
271	20240926	160900	1191345320	15440	15440	15440	15440	0
272	20240926	160800	1191345320	15440	15440	15440	15440	1359
273	20240926	160700	1191345320	15440	15440	15440	15440	0
274	20240926	160600	1191345320	15440	15440	15440	15440	0
275	20240926	160500	1191345320	15440	15440	15440	15440	0
276	20240926	160400	1191345320	15440	15440	15440	15440	0
277	20240926	160300	1191345320	15440	15440	15440	15440	0
278	20240926	160200	1191345320	15440	15440	15440	15440	0
279	20240926	160100	1191345320	15440	15440	15440	15440	0
280	20240926	160000	1191345320	15440	15440	15440	15440	0
281	20240926	155900	1191345320	15440	15440	15440	15440	0
282	20240926	155800	1191345320	15440	15440	15440	15440	0
283	20240926	155700	1191345320	15440	15440	15440	15440	0
284	20240926	155600	1191345320	15440	15440	15440	15440	0
285	20240926	155500	1191345320	15440	15440	15440	15440	0
286	20240926	155400	1191345320	15440	15440	15440	15440	0
287	20240926	155300	1191345320	15440	15440	15440	15440	0
288	20240926	155200	1191345320	15440	15440	15440	15440	0
289	20240926	155100	1191345320	15440	15440	15440	15440	0
290	20240926	155000	1191345320	15440	15440	15440	15440	0
291	20240926	154900	1191345320	15440	15440	15440	15440	0
292	20240926	154800	1191345320	15440	15440	15440	15440	0
293	20240926	154700	1191345320	15440	15440	15440	15440	0
294	20240926	154600	1191345320	15440	15440	15440	15440	0
295	20240926	154500	1191345320	15440	15440	15440	15440	0
296	20240926	154400	1191345320	15440	15440	15440	15440	0
297	20240926	154300	1191345320	15440	15440	15440	15440	0
298	20240926	154200	1191345320	15440	15440	15440	15440	0
299	20240926	154100	1191345320	15440	15440	15440	15440	0
300	20240926	154000	1191345320	15440	15440	15440	15440	0
301	20240926	153900	1191345320	15440	15440	15440	15440	0
302	20240926	153800	1191345320	15440	15440	15440	15440	1359
303	20240926	153700	1191345320	15440	15440	15440	15440	0
304	20240926	153600	1191345320	15440	15440	15440	15440	0
305	20240926	153500	1191345320	15440	15440	15440	15440	0
306	20240926	153400	1191345320	15440	15440	15440	15440	0
307	20240926	153300	1191345320	15440	15440	15440	15440	0
308	20240926	153200	1191345320	15440	15440	15440	15440	0
309	20240926	153100	1191345320	15440	15440	15440	15440	0
310	20240926	153000	1191345320	15440	15440	15440	15440	1359
311	20240926	152900	1170362360	15420	15420	15420	15420	0
312	20240926	152800	1170362360	15420	15420	15420	15420	0
313	20240926	152700	1170362360	15420	15420	15420	15420	0
314	20240926	152600	1170362360	15420	15420	15420	15420	0
315	20240926	152500	1170362360	15420	15420	15420	15420	0
316	20240926	152400	1170362360	15420	15420	15420	15420	0
317	20240926	152300	1170362360	15420	15420	15420	15420	0
318	20240926	152200	1170362360	15420	15420	15420	15420	0
319	20240926	152100	1170362360	15420	15420	15420	15420	0
320	20240926	152000	1170362360	15420	15420	15420	15420	0
321	20240926	151900	1170362360	15420	15420	15420	15410	583
322	20240926	151800	1161372670	15420	15440	15440	15410	1711
323	20240926	151700	1134985700	15440	15450	15450	15440	54
324	20240926	151600	1134151900	15450	15440	15450	15440	275
325	20240926	151500	1129903470	15440	15470	15470	15430	446
326	20240926	151400	1123013620	15470	15460	15470	15460	498
327	20240926	151300	1115311630	15460	15460	15460	15450	229
328	20240926	151200	1111771370	15460	15440	15460	15440	455
329	20240926	151100	1104741730	15440	15450	15450	15440	362
330	20240926	151000	1099150480	15450	15450	15450	15440	211
331	20240926	150900	1095890660	15450	15450	15450	15440	246
332	20240926	150800	1092090430	15450	15440	15450	15430	230
333	20240926	150700	1088537410	15450	15450	15450	15450	295
334	20240926	150600	1083979660	15450	15440	15450	15430	233
335	20240926	150500	1080381770	15440	15430	15440	15430	235
336	20240926	150400	1076753700	15440	15430	15440	15430	240
337	20240926	150300	1073048520	15440	15440	15440	15430	288
338	20240926	150200	1068602060	15440	15430	15440	15430	143
339	20240926	150100	1066394240	15430	15430	15430	15420	207
340	20240926	150000	1063200330	15430	15420	15430	15410	233
341	20240926	145900	1059606820	15410	15420	15420	15410	65
342	20240926	145800	1058604650	15420	15420	15420	15420	3
343	20240926	145700	1058558390	15420	15430	15430	15410	929
344	20240926	145600	1044233160	15440	15430	15440	15420	60
345	20240926	145500	1043307440	15440	15430	15440	15430	58
346	20240926	145400	1042412060	15440	15430	15440	15430	4
347	20240926	145300	1042350310	15440	15440	15440	15440	3
348	20240926	145200	1042303990	15440	15440	15440	15440	3
349	20240926	145100	1042257670	15440	15440	15450	15440	21
350	20240926	145000	1041933410	15420	15450	15450	15420	224
351	20240926	144900	1038479130	15450	15430	15450	15420	2211
352	20240926	144800	1004356010	15420	15430	15430	15420	10
353	20240926	144700	1004201770	15420	15430	15430	15420	261
354	20240926	144600	1000175150	15430	15430	15430	15430	31
355	20240926	144500	999696820	15420	15420	15420	15420	0
356	20240926	144400	999696820	15420	15430	15430	15420	89
357	20240926	144300	998323680	15420	15430	15430	15420	83
358	20240926	144200	997043090	15430	15430	15430	15430	76
359	20240926	144100	995870410	15420	15420	15420	15420	0
360	20240926	144000	995870410	15420	15420	15420	15420	0
361	20240926	143900	995870410	15420	15420	15420	15420	2
362	20240926	143800	995839570	15420	15420	15420	15420	5
363	20240926	143700	995762470	15420	15430	15430	15420	216
364	20240926	143600	992429750	15420	15420	15420	15420	0
365	20240926	143500	992429750	15420	15420	15420	15420	0
366	20240926	143400	992429750	15420	15420	15420	15420	0
367	20240926	143300	992429750	15420	15420	15420	15420	5
368	20240926	143200	992352650	15420	15420	15420	15420	212
369	20240926	143100	989083610	15410	15410	15410	15410	0
370	20240926	143000	989083610	15410	15420	15420	15410	155
371	20240926	142900	986693520	15420	15420	15420	15420	92
372	20240926	142800	985274880	15420	15420	15420	15420	272
373	20240926	142700	981080640	15430	15430	15430	15430	0
374	20240926	142600	981080640	15430	15430	15430	15430	0
375	20240926	142500	981080640	15430	15430	15430	15430	1
376	20240926	142400	981065210	15420	15420	15420	15420	1
377	20240926	142300	981049790	15420	15420	15420	15420	32
378	20240926	142200	980556350	15420	15420	15420	15420	0
379	20240926	142100	980556350	15420	15420	15420	15420	0
380	20240926	142000	980556350	15420	15420	15420	15420	36
381	20240926	141900	980001230	15420	15440	15440	15420	258
382	20240926	141800	976020660	15430	15430	15430	15430	0
383	20240926	141700	976020660	15430	15430	15430	15430	0
384	20240926	141600	976020660	15430	15420	15430	15420	39
385	20240926	141500	975418920	15420	15420	15420	15410	55
386	20240926	141400	974571050	15420	15420	15420	15420	88
387	20240926	141300	973214090	15430	15430	15430	15430	0
388	20240926	141200	973214090	15430	15430	15430	15430	2
389	20240926	141100	973183230	15420	15420	15420	15420	603
390	20240926	141000	963884970	15410	15410	15410	15410	34
391	20240926	140900	963361030	15420	15420	15420	15420	0
392	20240926	140800	963361030	15420	15420	15420	15420	1
393	20240926	140700	963345610	15410	15410	15410	15410	86
394	20240926	140600	962020350	15410	15410	15410	15410	0
395	20240926	140500	962020350	15410	15410	15410	15410	0
396	20240926	140400	962020350	15410	15410	15410	15410	0
397	20240926	140300	962020350	15410	15420	15420	15410	415
398	20240926	140200	955623840	15420	15420	15420	15420	448
399	20240926	140100	948715680	15420	15410	15420	15410	338
400	20240926	140000	943506120	15410	15420	15420	15410	20
401	20240926	135900	943197840	15420	15410	15420	15410	324
402	20240926	135800	938202450	15410	15410	15410	15400	150
403	20240926	135700	935891210	15410	15400	15410	15400	17
404	20240926	135600	935629250	15410	15410	15410	15410	10
405	20240926	135500	935475150	15400	15400	15400	15400	0
406	20240926	135400	935475150	15400	15440	15440	15400	378
407	20240926	135300	929644010	15430	15430	15430	15430	0
408	20240926	135200	929644010	15430	15430	15430	15430	0
409	20240926	135100	929644010	15430	15410	15430	15410	59
410	20240926	135000	928734120	15400	15410	15410	15400	68
411	20240926	134900	927686460	15410	15410	15410	15410	99
412	20240926	134800	926160870	15400	15400	15400	15400	0
413	20240926	134700	926160870	15400	15400	15400	15400	0
414	20240926	134600	926160870	15400	15400	15400	15400	0
415	20240926	134500	926160870	15400	15400	15400	15400	0
416	20240926	134400	926160870	15400	15410	15410	15380	179
417	20240926	134300	923403140	15400	15400	15400	15400	32
418	20240926	134200	922910340	15390	15400	15400	15370	1136
419	20240926	134100	905424510	15390	15420	15420	15390	53
420	20240926	134000	904607490	15420	15420	15420	15400	191
421	20240926	133900	901665420	15420	15450	15450	15420	479
422	20240926	133800	894277810	15440	15420	15440	15420	125
423	20240926	133700	892348780	15400	15410	15410	15400	91
424	20240926	133600	890946670	15400	15400	15400	15400	52
425	20240926	133500	890145870	15400	15400	15400	15400	0
426	20240926	133400	890145870	15400	15400	15400	15400	2
427	20240926	133300	890115070	15400	15400	15400	15390	276
428	20240926	133200	885864740	15390	15380	15400	15380	569
429	20240926	133100	877109320	15380	15380	15380	15380	0
430	20240926	133000	877109320	15380	15380	15380	15380	10
431	20240926	132900	876955520	15370	15370	15370	15370	0
432	20240926	132800	876955520	15370	15380	15380	15370	14
433	20240926	132700	876740240	15380	15380	15380	15380	5
434	20240926	132600	876663340	15380	15380	15380	15380	5
435	20240926	132500	876586440	15380	15380	15380	15370	234
436	20240926	132400	872987870	15390	15390	15390	15390	0
437	20240926	132300	872987870	15390	15390	15390	15390	0
438	20240926	132200	872987870	15390	15390	15390	15390	2
439	20240926	132100	872957090	15380	15390	15390	15380	59
440	20240926	132000	872049170	15380	15380	15380	15380	1
441	20240926	131900	872033790	15380	15380	15380	15380	0
442	20240926	131800	872033790	15380	15390	15390	15380	226
443	20240926	131700	868555990	15390	15390	15390	15380	257
444	20240926	131600	864601080	15390	15390	15390	15380	136
445	20240926	131500	862508210	15390	15390	15390	15390	0
446	20240926	131400	862508210	15390	15360	15390	15360	1339
447	20240926	131300	841932450	15360	15360	15360	15360	6
448	20240926	131200	841840290	15360	15360	15360	15360	3
449	20240926	131100	841794210	15360	15360	15360	15350	15
450	20240926	131000	841563860	15350	15360	15360	15350	69
451	20240926	130900	840504150	15360	15360	15360	15350	13
452	20240926	130800	840304500	15360	15360	15360	15360	6
453	20240926	130700	840212340	15340	15390	15390	15320	2331
454	20240926	130600	804382260	15380	15390	15390	15380	10
455	20240926	130500	804228390	15390	15390	15390	15390	0
456	20240926	130400	804228390	15390	15390	15390	15390	3
457	20240926	130300	804182220	15390	15390	15390	15390	0
458	20240926	130200	804182220	15390	15390	15390	15390	2
459	20240926	130100	804151440	15380	15390	15390	15380	121
460	20240926	130000	802290440	15390	15390	15390	15390	5
461	20240926	125900	802213490	15390	15390	15390	15380	403
462	20240926	125800	796015170	15390	15390	15390	15380	15
463	20240926	125700	795784370	15390	15390	15390	15390	17
464	20240926	125600	795522740	15390	15390	15390	15380	1396
465	20240926	125500	774051970	15390	15410	15410	15380	1183
466	20240926	125400	755841890	15430	15450	15450	15430	137
467	20240926	125300	753726810	15450	15450	15450	15440	87
468	20240926	125200	752382720	15450	15450	15450	15450	11
469	20240926	125100	752212770	15450	15450	15450	15440	5
470	20240926	125000	752135550	15440	15450	15450	15440	3
471	20240926	124900	752089220	15450	15450	15450	15450	2
472	20240926	124800	752058320	15450	15440	15450	15440	11
473	20240926	124700	751888470	15450	15450	15450	15450	1
474	20240926	124600	751873020	15450	15450	15450	15440	18
475	20240926	124500	751595080	15450	15440	15450	15440	544
476	20240926	124400	743195620	15440	15440	15440	15440	2
477	20240926	124300	743164740	15440	15440	15440	15440	1
478	20240926	124200	743149300	15440	15440	15440	15440	5
479	20240926	124100	743072100	15440	15440	15440	15440	1
480	20240926	124000	743056660	15440	15440	15440	15440	1
481	20240926	123900	743041220	15440	15440	15440	15440	2
482	20240926	123800	743010340	15440	15440	15440	15430	51
483	20240926	123700	742222980	15440	15440	15440	15430	52
484	20240926	123600	741420180	15430	15440	15440	15430	51
485	20240926	123500	740632820	15440	15440	15440	15440	3
486	20240926	123400	740586500	15430	15440	15440	15430	9
487	20240926	123300	740447620	15440	15440	15440	15440	2
488	20240926	123200	740416740	15440	15440	15440	15440	43
489	20240926	123100	739752820	15420	15450	15450	15410	203
490	20240926	123000	736618650	15450	15450	15450	15450	1
491	20240926	122900	736603200	15450	15420	15450	15420	763
492	20240926	122800	724833340	15410	15420	15420	15410	76
493	20240926	122700	723661540	15420	15420	15420	15420	2
494	20240926	122600	723630700	15420	15420	15420	15420	1
495	20240926	122500	723615280	15410	15420	15420	15410	76
496	20240926	122400	722443470	15410	15420	15420	15410	76
497	20240926	122300	721271670	15410	15420	15430	15410	44
498	20240926	122200	720593280	15430	15430	15440	15420	507
499	20240926	122100	712770470	15440	15440	15440	15430	360
500	20240926	122000	707212540	15430	15450	15450	15430	59
501	20240926	121900	706301930	15450	15450	15450	15450	43
502	20240926	121800	705637580	15450	15450	15450	15450	23
503	20240926	121700	705282230	15450	15450	15450	15430	151
504	20240926	121600	702949760	15450	15460	15480	15430	1019
505	20240926	121500	687189130	15460	15460	15460	15460	1
506	20240926	121400	687173670	15460	15460	15460	15460	1
507	20240926	121300	687158210	15420	15450	15450	15420	330
508	20240926	121200	682064500	15450	15440	15450	15440	43
509	20240926	121100	681400570	15440	15430	15440	15430	154
510	20240926	121000	679024330	15430	15420	15430	15410	430
511	20240926	120900	672392740	15410	15410	15420	15410	44
512	20240926	120800	671714670	15420	15420	15420	15420	1
513	20240926	120700	671699250	15420	15420	15420	15420	2
514	20240926	120600	671668410	15420	15410	15420	15410	11
515	20240926	120500	671498890	15420	15420	15420	15410	233
516	20240926	120400	667906340	15420	15420	15420	15420	51
517	20240926	120300	667119920	15420	15420	15420	15420	2
518	20240926	120200	667089080	15400	15420	15420	15400	34
519	20240926	120100	666565020	15410	15430	15430	15400	71
520	20240926	120000	665470100	15420	15420	15420	15420	20
521	20240926	115900	665161700	15420	15420	15420	15420	0
522	20240926	115800	665161700	15420	15420	15420	15420	2
523	20240926	115700	665130860	15420	15420	15420	15420	19
524	20240926	115600	664837880	15420	15420	15420	15420	8
525	20240926	115500	664714520	15410	15420	15420	15410	166
526	20240926	115400	662155090	15420	15420	15420	15420	0
527	20240926	115300	662155090	15420	15420	15420	15420	1
528	20240926	115200	662139670	15420	15420	15420	15420	0
529	20240926	115100	662139670	15420	15420	15420	15420	0
530	20240926	115000	662139670	15420	15420	15420	15420	0
531	20240926	114900	662139670	15420	15410	15420	15410	51
532	20240926	114800	661353750	15430	15420	15430	15420	38
533	20240926	114700	660767430	15420	15420	15420	15420	55
534	20240926	114600	659919330	15420	15420	15420	15420	21
535	20240926	114500	659595510	15420	15420	15420	15420	0
536	20240926	114400	659595510	15420	15420	15420	15420	0
537	20240926	114300	659595510	15420	15420	15420	15420	100
538	20240926	114200	658053510	15440	15440	15440	15440	7
539	20240926	114100	657945430	15440	15440	15440	15440	9
540	20240926	114000	657806470	15440	15440	15440	15440	0
541	20240926	113900	657806470	15440	15440	15440	15440	31
542	20240926	113800	657327830	15430	15430	15430	15430	1
543	20240926	113700	657312400	15410	15420	15440	15410	635
544	20240926	113600	647520470	15420	15420	15420	15420	1037
545	20240926	113500	631529930	15420	15440	15440	15420	88
546	20240926	113400	630171610	15440	15440	15440	15430	128
547	20240926	113300	628195480	15440	15440	15450	15440	50
548	20240926	113200	627423470	15450	15450	15450	15450	2
549	20240926	113100	627392570	15450	15460	15460	15450	24
550	20240926	113000	627021730	15460	15460	15460	15460	2
551	20240926	112900	626990810	15450	15450	15450	15450	10
552	20240926	112800	626836310	15450	15460	15460	15440	60
553	20240926	112700	625909500	15460	15460	15460	15460	5
554	20240926	112600	625832200	15460	15460	15460	15460	0
555	20240926	112500	625832200	15460	15460	15460	15460	2
556	20240926	112400	625801280	15450	15450	15450	15450	57
557	20240926	112300	624920630	15450	15450	15450	15450	4
558	20240926	112200	624858830	15450	15450	15450	15420	186
559	20240926	112100	621986070	15450	15460	15460	15440	10
560	20240926	112000	621831620	15460	15460	15460	15460	2
561	20240926	111900	621800700	15460	15450	15460	15450	3
562	20240926	111800	621754340	15460	15460	15460	15460	24
563	20240926	111700	621383300	15450	15450	15450	15450	3
564	20240926	111600	621336950	15450	15450	15450	15450	1
565	20240926	111500	621321500	15440	15470	15470	15430	74
566	20240926	111400	620177830	15470	15460	15470	15460	23
567	20240926	111300	619822220	15430	15480	15480	15430	172
568	20240926	111200	617164520	15480	15480	15480	15480	13
569	20240926	111100	616963280	15480	15480	15480	15480	12
570	20240926	111000	616777520	15480	15480	15480	15470	323
571	20240926	110900	611780650	15480	15470	15480	15470	88
572	20240926	110800	610419280	15470	15460	15470	15460	15
573	20240926	110700	610187240	15470	15470	15470	15460	208
574	20240926	110600	606970860	15470	15490	15490	15470	95
575	20240926	110500	605501150	15480	15480	15480	15480	63
576	20240926	110400	604525910	15490	15490	15490	15490	57
577	20240926	110300	603642980	15490	15480	15490	15480	316
578	20240926	110200	598748200	15480	15480	15480	15480	1
579	20240926	110100	598732720	15480	15470	15480	15470	33
580	20240926	110000	598221950	15480	15470	15480	15470	57
581	20240926	105900	597339620	15470	15440	15470	15440	494
582	20240926	105800	589708260	15440	15440	15440	15440	1
583	20240926	105700	589692820	15440	15450	15450	15440	12
584	20240926	105600	589507520	15450	15450	15460	15450	37
585	20240926	105500	588935750	15450	15460	15460	15450	457
586	20240926	105400	581874900	15460	15410	15460	15410	1637
587	20240926	105300	556612780	15390	15390	15390	15390	422
588	20240926	105200	550118200	15390	15390	15390	15390	23
589	20240926	105100	549764230	15380	15420	15430	15370	2055
590	20240926	105000	518145480	15430	15420	15430	15420	2005
591	20240926	104900	487228360	15420	15420	15420	15420	7
592	20240926	104800	487120420	15410	15420	15420	15410	88
593	20240926	104700	485764330	15420	15420	15420	15420	2
594	20240926	104600	485733490	15410	15410	15410	15410	10
595	20240926	104500	485579390	15410	15400	15410	15400	22
596	20240926	104400	485240380	15410	15420	15420	15410	57
597	20240926	104300	484361990	15410	15420	15420	15410	39
598	20240926	104200	483760630	15430	15430	15430	15430	5
599	20240926	104100	483683480	15430	15420	15430	15420	134
600	20240926	104000	481617190	15420	15420	15420	15420	200
601	20240926	103900	478533190	15410	15420	15420	15410	64
602	20240926	103800	477546910	15430	15430	15430	15420	5
603	20240926	103700	477469790	15430	15420	15430	15420	62
604	20240926	103600	476513730	15430	15440	15440	15430	63
605	20240926	103500	475541090	15440	15430	15440	15430	164
606	20240926	103400	473009710	15410	15400	15430	15400	794
607	20240926	103300	460770630	15390	15410	15410	15380	1295
608	20240926	103200	440845300	15420	15390	15420	15390	176
609	20240926	103100	438134640	15380	15350	15380	15350	449
610	20240926	103000	431235290	15360	15370	15380	15360	183
611	20240926	102900	428422410	15370	15370	15370	15370	4
612	20240926	102800	428360930	15360	15360	15370	15360	130
613	20240926	102700	426364110	15360	15340	15360	15340	337
614	20240926	102600	421193140	15350	15360	15370	15350	436
615	20240926	102500	414496580	15360	15380	15380	15360	68
616	20240926	102400	413451910	15370	15360	15370	15360	226
617	20240926	102300	409978710	15340	15310	15370	15310	1205
618	20240926	102200	391488390	15310	15280	15310	15280	379
619	20240926	102100	385694160	15280	15270	15280	15260	293
620	20240926	102000	381222160	15260	15260	15260	15260	115
621	20240926	101900	379467260	15250	15260	15260	15250	113
622	20240926	101800	377742980	15260	15260	15260	15260	6
623	20240926	101700	377651420	15260	15270	15270	15260	61
624	20240926	101600	376720540	15270	15260	15270	15260	5
625	20240926	101500	376644210	15270	15240	15270	15240	663
626	20240926	101400	366536580	15240	15240	15240	15240	17
627	20240926	101300	366277500	15230	15230	15230	15230	0
628	20240926	101200	366277500	15230	15230	15230	15230	117
629	20240926	101100	364495590	15230	15240	15240	15230	26
630	20240926	101000	364099550	15220	15230	15230	15220	250
631	20240926	100900	360293980	15240	15240	15240	15230	120
632	20240926	100800	358466340	15240	15250	15250	15240	173
633	20240926	100700	355829780	15240	15260	15260	15240	97
634	20240926	100600	354350600	15260	15270	15270	15250	562
635	20240926	100500	345773000	15270	15280	15280	15270	28
636	20240926	100400	345345410	15280	15280	15280	15280	5
637	20240926	100300	345269010	15280	15260	15280	15260	25
638	20240926	100200	344887430	15260	15280	15290	15260	186
639	20240926	100100	342046220	15290	15290	15290	15290	8
640	20240926	100000	341923900	15290	15290	15290	15290	1
641	20240926	095900	341908610	15290	15290	15290	15290	4
642	20240926	095800	341847450	15280	15290	15290	15270	345
643	20240926	095700	336576430	15290	15300	15300	15280	245
644	20240926	095600	332830590	15300	15300	15300	15300	2
645	20240926	095500	332799990	15300	15300	15300	15300	27
646	20240926	095400	332386890	15300	15290	15300	15290	98
647	20240926	095300	330888440	15290	15290	15290	15290	2
648	20240926	095200	330857860	15290	15300	15300	15290	10
649	20240926	095100	330704940	15300	15320	15320	15300	244
650	20240926	095000	326970460	15320	15320	15320	15320	3
651	20240926	094900	326924500	15320	15320	15320	15320	1
652	20240926	094800	326909180	15320	15310	15320	15280	523
653	20240926	094700	318914530	15310	15310	15310	15310	9
654	20240926	094600	318776740	15310	15310	15310	15310	7
655	20240926	094500	318669570	15310	15310	15310	15310	7
656	20240926	094400	318562400	15310	15300	15310	15300	107
657	20240926	094300	316925290	15300	15300	15300	15300	98
658	20240926	094200	315425890	15290	15310	15310	15290	21
659	20240926	094100	315104780	15310	15340	15340	15300	95
660	20240926	094000	313650080	15340	15340	15340	15340	7
661	20240926	093900	313542700	15340	15330	15340	15330	3
662	20240926	093800	313496690	15340	15370	15370	15340	618
663	20240926	093700	304003860	15380	15360	15390	15360	187
664	20240926	093600	301128350	15350	15330	15350	15330	302
665	20240926	093500	296493130	15330	15330	15330	15330	73
666	20240926	093400	295374040	15330	15320	15330	15320	10
667	20240926	093300	295220800	15320	15310	15320	15300	61
668	20240926	093200	294287050	15300	15290	15320	15290	661
669	20240926	093100	284165930	15290	15280	15290	15270	334
670	20240926	093000	279065450	15280	15290	15290	15280	97
671	20240926	092900	277582790	15300	15300	15300	15290	89
672	20240926	092800	276221950	15300	15310	15310	15260	1074
673	20240926	092700	259811860	15310	15350	15350	15260	4379
674	20240926	092600	192899430	15350	15340	15350	15330	239
675	20240926	092500	189235210	15330	15340	15340	15330	119
676	20240926	092400	187410920	15330	15350	15350	15330	1108
677	20240926	092300	170424210	15350	15350	15350	15340	117
678	20240926	092200	168628750	15360	15360	15360	15360	195
679	20240926	092100	165633550	15370	15370	15370	15350	187
680	20240926	092000	162761120	15370	15360	15370	15350	194
681	20240926	091900	159780570	15360	15420	15420	15360	763
682	20240926	091800	148046050	15390	15420	15420	15390	263
683	20240926	091700	143995440	15420	15420	15420	15420	80
684	20240926	091600	142761840	15430	15390	15430	15390	398
685	20240926	091500	136632020	15400	15390	15400	15370	270
686	20240926	091400	132477190	15390	15390	15400	15390	54
687	20240926	091300	131646100	15400	15420	15420	15400	403
688	20240926	091200	125437800	15440	15460	15460	15440	963
689	20240926	091100	110568340	15470	15390	15470	15360	872
690	20240926	091000	97129640	15400	15460	15490	15400	540
691	20240926	090900	88789000	15490	15500	15500	15490	62
692	20240926	090800	87828510	15490	15480	15490	15430	1545
693	20240926	090700	63911310	15470	15420	15470	15410	575
694	20240926	090600	55039640	15440	15470	15470	15390	420
695	20240926	090500	48567970	15470	15500	15500	15380	1042
696	20240926	090400	32501740	15500	15460	15500	15460	507
697	20240926	090300	24656540	15460	15470	15510	15460	655
698	20240926	090200	14507140	15470	15450	15470	15450	217
699	20240926	090100	11150930	15450	15390	15460	15390	368
700	20240926	090000	5474000	15330	15460	15460	15330	355