KissMeData/290650/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	210600	1532292020	19850	19850	19850	19850	883
3	20240927	210500	1532292020	19850	19850	19850	19850	0
4	20240927	210400	1532292020	19850	19850	19850	19850	0
5	20240927	210300	1532292020	19850	19850	19850	19850	0
6	20240927	210200	1532292020	19850	19850	19850	19850	0
7	20240927	210100	1532292020	19850	19850	19850	19850	0
8	20240927	210000	1532292020	19850	19850	19850	19850	0
9	20240927	205900	1532292020	19850	19850	19850	19850	0
10	20240927	205800	1532292020	19850	19850	19850	19850	0
11	20240927	205700	1532292020	19850	19850	19850	19850	0
12	20240927	205600	1532292020	19850	19850	19850	19850	0
13	20240927	205500	1532292020	19850	19850	19850	19850	0
14	20240927	205400	1532292020	19850	19850	19850	19850	0
15	20240927	205300	1532292020	19850	19850	19850	19850	0
16	20240927	205200	1532292020	19850	19850	19850	19850	0
17	20240927	205100	1532292020	19850	19850	19850	19850	0
18	20240927	205000	1532292020	19850	19850	19850	19850	0
19	20240927	204900	1532292020	19850	19850	19850	19850	0
20	20240927	204800	1532292020	19850	19850	19850	19850	0
21	20240927	204700	1532292020	19850	19850	19850	19850	0
22	20240927	204600	1532292020	19850	19850	19850	19850	0
23	20240927	204500	1532292020	19850	19850	19850	19850	0
24	20240927	204400	1532292020	19850	19850	19850	19850	0
25	20240927	204300	1532292020	19850	19850	19850	19850	0
26	20240927	204200	1532292020	19850	19850	19850	19850	0
27	20240927	204100	1532292020	19850	19850	19850	19850	0
28	20240927	204000	1532292020	19850	19850	19850	19850	0
29	20240927	203900	1532292020	19850	19850	19850	19850	0
30	20240927	203800	1532292020	19850	19850	19850	19850	0
31	20240927	203700	1532292020	19850	19850	19850	19850	0
32	20240927	203600	1532292020	19850	19850	19850	19850	883
33	20240927	203500	1532292020	19850	19850	19850	19850	0
34	20240927	203400	1532292020	19850	19850	19850	19850	0
35	20240927	203300	1532292020	19850	19850	19850	19850	0
36	20240927	203200	1532292020	19850	19850	19850	19850	0
37	20240927	203100	1532292020	19850	19850	19850	19850	0
38	20240927	203000	1532292020	19850	19850	19850	19850	0
39	20240927	202900	1532292020	19850	19850	19850	19850	0
40	20240927	202800	1532292020	19850	19850	19850	19850	0
41	20240927	202700	1532292020	19850	19850	19850	19850	0
42	20240927	202600	1532292020	19850	19850	19850	19850	0
43	20240927	202500	1532292020	19850	19850	19850	19850	0
44	20240927	202400	1532292020	19850	19850	19850	19850	0
45	20240927	202300	1532292020	19850	19850	19850	19850	0
46	20240927	202200	1532292020	19850	19850	19850	19850	0
47	20240927	202100	1532292020	19850	19850	19850	19850	0
48	20240927	202000	1532292020	19850	19850	19850	19850	0
49	20240927	201900	1532292020	19850	19850	19850	19850	0
50	20240927	201800	1532292020	19850	19850	19850	19850	0
51	20240927	201700	1532292020	19850	19850	19850	19850	0
52	20240927	201600	1532292020	19850	19850	19850	19850	0
53	20240927	201500	1532292020	19850	19850	19850	19850	0
54	20240927	201400	1532292020	19850	19850	19850	19850	0
55	20240927	201300	1532292020	19850	19850	19850	19850	0
56	20240927	201200	1532292020	19850	19850	19850	19850	0
57	20240927	201100	1532292020	19850	19850	19850	19850	0
58	20240927	201000	1532292020	19850	19850	19850	19850	0
59	20240927	200900	1532292020	19850	19850	19850	19850	0
60	20240927	200800	1532292020	19850	19850	19850	19850	0
61	20240927	200700	1532292020	19850	19850	19850	19850	0
62	20240927	200600	1532292020	19850	19850	19850	19850	883
63	20240927	200500	1532292020	19850	19850	19850	19850	0
64	20240927	200400	1532292020	19850	19850	19850	19850	0
65	20240927	200300	1532292020	19850	19850	19850	19850	0
66	20240927	200200	1532292020	19850	19850	19850	19850	0
67	20240927	200100	1532292020	19850	19850	19850	19850	0
68	20240927	200000	1532292020	19850	19850	19850	19850	0
69	20240927	195900	1532292020	19850	19850	19850	19850	0
70	20240927	195800	1532292020	19850	19850	19850	19850	0
71	20240927	195700	1532292020	19850	19850	19850	19850	0
72	20240927	195600	1532292020	19850	19850	19850	19850	0
73	20240927	195500	1532292020	19850	19850	19850	19850	0
74	20240927	195400	1532292020	19850	19850	19850	19850	0
75	20240927	195300	1532292020	19850	19850	19850	19850	0
76	20240927	195200	1532292020	19850	19850	19850	19850	0
77	20240927	195100	1532292020	19850	19850	19850	19850	0
78	20240927	195000	1532292020	19850	19850	19850	19850	0
79	20240927	194900	1532292020	19850	19850	19850	19850	0
80	20240927	194800	1532292020	19850	19850	19850	19850	0
81	20240927	194700	1532292020	19850	19850	19850	19850	0
82	20240927	194600	1532292020	19850	19850	19850	19850	0
83	20240927	194500	1532292020	19850	19850	19850	19850	0
84	20240927	194400	1532292020	19850	19850	19850	19850	0
85	20240927	194300	1532292020	19850	19850	19850	19850	0
86	20240927	194200	1532292020	19850	19850	19850	19850	0
87	20240927	194100	1532292020	19850	19850	19850	19850	0
88	20240927	194000	1532292020	19850	19850	19850	19850	0
89	20240927	193900	1532292020	19850	19850	19850	19850	0
90	20240927	193800	1532292020	19850	19850	19850	19850	0
91	20240927	193700	1532292020	19850	19850	19850	19850	0
92	20240927	193600	1532292020	19850	19850	19850	19850	883
93	20240927	193500	1532292020	19850	19850	19850	19850	0
94	20240927	193400	1532292020	19850	19850	19850	19850	0
95	20240927	193300	1532292020	19850	19850	19850	19850	0
96	20240927	193200	1532292020	19850	19850	19850	19850	0
97	20240927	193100	1532292020	19850	19850	19850	19850	0
98	20240927	193000	1532292020	19850	19850	19850	19850	0
99	20240927	192900	1532292020	19850	19850	19850	19850	0
100	20240927	192800	1532292020	19850	19850	19850	19850	0
101	20240927	192700	1532292020	19850	19850	19850	19850	0
102	20240927	192600	1532292020	19850	19850	19850	19850	0
103	20240927	192500	1532292020	19850	19850	19850	19850	0
104	20240927	192400	1532292020	19850	19850	19850	19850	0
105	20240927	192300	1532292020	19850	19850	19850	19850	0
106	20240927	192200	1532292020	19850	19850	19850	19850	0
107	20240927	192100	1532292020	19850	19850	19850	19850	0
108	20240927	192000	1532292020	19850	19850	19850	19850	0
109	20240927	191900	1532292020	19850	19850	19850	19850	0
110	20240927	191800	1532292020	19850	19850	19850	19850	0
111	20240927	191700	1532292020	19850	19850	19850	19850	0
112	20240927	191600	1532292020	19850	19850	19850	19850	0
113	20240927	191500	1532292020	19850	19850	19850	19850	0
114	20240927	191400	1532292020	19850	19850	19850	19850	0
115	20240927	191300	1532292020	19850	19850	19850	19850	0
116	20240927	191200	1532292020	19850	19850	19850	19850	0
117	20240927	191100	1532292020	19850	19850	19850	19850	0
118	20240927	191000	1532292020	19850	19850	19850	19850	0
119	20240927	190900	1532292020	19850	19850	19850	19850	0
120	20240927	190800	1532292020	19850	19850	19850	19850	0
121	20240927	190700	1532292020	19850	19850	19850	19850	0
122	20240927	190600	1532292020	19850	19850	19850	19850	883
123	20240927	190500	1532292020	19850	19850	19850	19850	0
124	20240927	190400	1532292020	19850	19850	19850	19850	0
125	20240927	190300	1532292020	19850	19850	19850	19850	0
126	20240927	190200	1532292020	19850	19850	19850	19850	0
127	20240927	190100	1532292020	19850	19850	19850	19850	0
128	20240927	190000	1532292020	19850	19850	19850	19850	0
129	20240927	185900	1532292020	19850	19850	19850	19850	0
130	20240927	185800	1532292020	19850	19850	19850	19850	0
131	20240927	185700	1532292020	19850	19850	19850	19850	0
132	20240927	185600	1532292020	19850	19850	19850	19850	0
133	20240927	185500	1532292020	19850	19850	19850	19850	0
134	20240927	185400	1532292020	19850	19850	19850	19850	0
135	20240927	185300	1532292020	19850	19850	19850	19850	0
136	20240927	185200	1532292020	19850	19850	19850	19850	0
137	20240927	185100	1532292020	19850	19850	19850	19850	0
138	20240927	185000	1532292020	19850	19850	19850	19850	0
139	20240927	184900	1532292020	19850	19850	19850	19850	0
140	20240927	184800	1532292020	19850	19850	19850	19850	0
141	20240927	184700	1532292020	19850	19850	19850	19850	0
142	20240927	184600	1532292020	19850	19850	19850	19850	0
143	20240927	184500	1532292020	19850	19850	19850	19850	0
144	20240927	184400	1532292020	19850	19850	19850	19850	0
145	20240927	184300	1532292020	19850	19850	19850	19850	0
146	20240927	184200	1532292020	19850	19850	19850	19850	0
147	20240927	184100	1532292020	19850	19850	19850	19850	0
148	20240927	184000	1532292020	19850	19850	19850	19850	0
149	20240927	183900	1532292020	19850	19850	19850	19850	0
150	20240927	183800	1532292020	19850	19850	19850	19850	0
151	20240927	183700	1532292020	19850	19850	19850	19850	0
152	20240927	183600	1532292020	19850	19850	19850	19850	883
153	20240927	183500	1532292020	19850	19850	19850	19850	0
154	20240927	183400	1532292020	19850	19850	19850	19850	0
155	20240927	183300	1532292020	19850	19850	19850	19850	0
156	20240927	183200	1532292020	19850	19850	19850	19850	0
157	20240927	183100	1532292020	19850	19850	19850	19850	0
158	20240927	183000	1532292020	19850	19850	19850	19850	0
159	20240927	182900	1532292020	19850	19850	19850	19850	0
160	20240927	182800	1532292020	19850	19850	19850	19850	0
161	20240927	182700	1532292020	19850	19850	19850	19850	0
162	20240927	182600	1532292020	19850	19850	19850	19850	0
163	20240927	182500	1532292020	19850	19850	19850	19850	0
164	20240927	182400	1532292020	19850	19850	19850	19850	0
165	20240927	182300	1532292020	19850	19850	19850	19850	0
166	20240927	182200	1532292020	19850	19850	19850	19850	0
167	20240927	182100	1532292020	19850	19850	19850	19850	0
168	20240927	182000	1532292020	19850	19850	19850	19850	0
169	20240927	181900	1532292020	19850	19850	19850	19850	0
170	20240927	181800	1532292020	19850	19850	19850	19850	0
171	20240927	181700	1532292020	19850	19850	19850	19850	0
172	20240927	181600	1532292020	19850	19850	19850	19850	0
173	20240927	181500	1532292020	19850	19850	19850	19850	0
174	20240927	181400	1532292020	19850	19850	19850	19850	0
175	20240927	181300	1532292020	19850	19850	19850	19850	0
176	20240927	181200	1532292020	19850	19850	19850	19850	0
177	20240927	181100	1532292020	19850	19850	19850	19850	0
178	20240927	181000	1532292020	19850	19850	19850	19850	0
179	20240927	180900	1532292020	19850	19850	19850	19850	0
180	20240927	180800	1532292020	19850	19850	19850	19850	0
181	20240927	180700	1532292020	19850	19850	19850	19850	0
182	20240927	180600	1532292020	19850	19850	19850	19850	883
183	20240927	180500	1532292020	19850	19850	19850	19850	0
184	20240927	180400	1532292020	19850	19850	19850	19850	0
185	20240927	180300	1532292020	19850	19850	19850	19850	0
186	20240927	180200	1532292020	19850	19850	19850	19850	0
187	20240927	180100	1532292020	19850	19850	19850	19850	0
188	20240927	180000	1532292020	19850	19850	19850	19850	0
189	20240927	175900	1532292020	19850	19850	19850	19850	0
190	20240927	175800	1532292020	19850	19850	19850	19850	0
191	20240927	175700	1532292020	19850	19850	19850	19850	0
192	20240927	175600	1532292020	19850	19850	19850	19850	0
193	20240927	175500	1532292020	19850	19850	19850	19850	0
194	20240927	175400	1532292020	19850	19850	19850	19850	0
195	20240927	175300	1532292020	19850	19850	19850	19850	0
196	20240927	175200	1532292020	19850	19850	19850	19850	0
197	20240927	175100	1532292020	19850	19850	19850	19850	0
198	20240927	175000	1532292020	19850	19850	19850	19850	0
199	20240927	174900	1532292020	19850	19850	19850	19850	0
200	20240927	174800	1532292020	19850	19850	19850	19850	0
201	20240927	174700	1532292020	19850	19850	19850	19850	0
202	20240927	174600	1532292020	19850	19850	19850	19850	0
203	20240927	174500	1532292020	19850	19850	19850	19850	0
204	20240927	174400	1532292020	19850	19850	19850	19850	0
205	20240927	174300	1532292020	19850	19850	19850	19850	0
206	20240927	174200	1532292020	19850	19850	19850	19850	0
207	20240927	174100	1532292020	19850	19850	19850	19850	0
208	20240927	174000	1532292020	19850	19850	19850	19850	0
209	20240927	173900	1532292020	19850	19850	19850	19850	0
210	20240927	173800	1532292020	19850	19850	19850	19850	0
211	20240927	173700	1532292020	19850	19850	19850	19850	0
212	20240927	173600	1532292020	19850	19850	19850	19850	883
213	20240927	173500	1532292020	19850	19850	19850	19850	0
214	20240927	173400	1532292020	19850	19850	19850	19850	0
215	20240927	173300	1532292020	19850	19850	19850	19850	0
216	20240927	173200	1532292020	19850	19850	19850	19850	0
217	20240927	173100	1532292020	19850	19850	19850	19850	0
218	20240927	173000	1532292020	19850	19850	19850	19850	0
219	20240927	172900	1532292020	19850	19850	19850	19850	0
220	20240927	172800	1532292020	19850	19850	19850	19850	0
221	20240927	172700	1532292020	19850	19850	19850	19850	0
222	20240927	172600	1532292020	19850	19850	19850	19850	0
223	20240927	172500	1532292020	19850	19850	19850	19850	0
224	20240927	172400	1532292020	19850	19850	19850	19850	0
225	20240927	172300	1532292020	19850	19850	19850	19850	0
226	20240927	172200	1532292020	19850	19850	19850	19850	0
227	20240927	172100	1532292020	19850	19850	19850	19850	0
228	20240927	172000	1532292020	19850	19850	19850	19850	0
229	20240927	171900	1532292020	19850	19850	19850	19850	0
230	20240927	171800	1532292020	19850	19850	19850	19850	0
231	20240927	171700	1532292020	19850	19850	19850	19850	0
232	20240927	171600	1532292020	19850	19850	19850	19850	0
233	20240927	171500	1532292020	19850	19850	19850	19850	0
234	20240927	171400	1532292020	19850	19850	19850	19850	0
235	20240927	171300	1532292020	19850	19850	19850	19850	0
236	20240927	171200	1532292020	19850	19850	19850	19850	0
237	20240927	171100	1532292020	19850	19850	19850	19850	0
238	20240927	171000	1532292020	19850	19850	19850	19850	0
239	20240927	170900	1532292020	19850	19850	19850	19850	0
240	20240927	170800	1532292020	19850	19850	19850	19850	0
241	20240927	170700	1532292020	19850	19850	19850	19850	0
242	20240927	170600	1532292020	19850	19850	19850	19850	883
243	20240927	170500	1532292020	19850	19850	19850	19850	0
244	20240927	170400	1532292020	19850	19850	19850	19850	0
245	20240927	170300	1532292020	19850	19850	19850	19850	0
246	20240927	170200	1532292020	19850	19850	19850	19850	0
247	20240927	170100	1532292020	19850	19850	19850	19850	0
248	20240927	170000	1532292020	19850	19850	19850	19850	0
249	20240927	165900	1532292020	19850	19850	19850	19850	0
250	20240927	165800	1532292020	19850	19850	19850	19850	0
251	20240927	165700	1532292020	19850	19850	19850	19850	0
252	20240927	165600	1532292020	19850	19850	19850	19850	0
253	20240927	165500	1532292020	19850	19850	19850	19850	0
254	20240927	165400	1532292020	19850	19850	19850	19850	0
255	20240927	165300	1532292020	19850	19850	19850	19850	0
256	20240927	165200	1532292020	19850	19850	19850	19850	0
257	20240927	165100	1532292020	19850	19850	19850	19850	0
258	20240927	165000	1532292020	19850	19850	19850	19850	0
259	20240927	164900	1532292020	19850	19850	19850	19850	0
260	20240927	164800	1532292020	19850	19850	19850	19850	0
261	20240927	164700	1532292020	19850	19850	19850	19850	0
262	20240927	164600	1532292020	19850	19850	19850	19850	0
263	20240927	164500	1532292020	19850	19850	19850	19850	0
264	20240927	164400	1532292020	19850	19850	19850	19850	0
265	20240927	164300	1532292020	19850	19850	19850	19850	0
266	20240927	164200	1532292020	19850	19850	19850	19850	0
267	20240927	164100	1532292020	19850	19850	19850	19850	0
268	20240927	164000	1532292020	19850	19850	19850	19850	0
269	20240927	163900	1532292020	19850	19850	19850	19850	0
270	20240927	163800	1532292020	19850	19850	19850	19850	0
271	20240927	163700	1532292020	19850	19850	19850	19850	0
272	20240927	163600	1532292020	19850	19850	19850	19850	883
273	20240927	163500	1532292020	19850	19850	19850	19850	0
274	20240927	163400	1532292020	19850	19850	19850	19850	0
275	20240927	163300	1532292020	19850	19850	19850	19850	0
276	20240927	163200	1532292020	19850	19850	19850	19850	0
277	20240927	163100	1532292020	19850	19850	19850	19850	0
278	20240927	163000	1532292020	19850	19850	19850	19850	0
279	20240927	162900	1532292020	19850	19850	19850	19850	0
280	20240927	162800	1532292020	19850	19850	19850	19850	0
281	20240927	162700	1532292020	19850	19850	19850	19850	0
282	20240927	162600	1532292020	19850	19850	19850	19850	0
283	20240927	162500	1532292020	19850	19850	19850	19850	0
284	20240927	162400	1532292020	19850	19850	19850	19850	0
285	20240927	162300	1532292020	19850	19850	19850	19850	0
286	20240927	162200	1532292020	19850	19850	19850	19850	0
287	20240927	162100	1532292020	19850	19850	19850	19850	0
288	20240927	162000	1532292020	19850	19850	19850	19850	0
289	20240927	161900	1532292020	19850	19850	19850	19850	0
290	20240927	161800	1532292020	19850	19850	19850	19850	0
291	20240927	161700	1532292020	19850	19850	19850	19850	0
292	20240927	161600	1532292020	19850	19850	19850	19850	0
293	20240927	161500	1532292020	19850	19850	19850	19850	0
294	20240927	161400	1532292020	19850	19850	19850	19850	0
295	20240927	161300	1532292020	19850	19850	19850	19850	0
296	20240927	161200	1532292020	19850	19850	19850	19850	0
297	20240927	161100	1532292020	19850	19850	19850	19850	0
298	20240927	161000	1532292020	19850	19850	19850	19850	0
299	20240927	160900	1532292020	19850	19850	19850	19850	0
300	20240927	160800	1532292020	19850	19850	19850	19850	0
301	20240927	160700	1532292020	19850	19850	19850	19850	0
302	20240927	160600	1532292020	19850	19850	19850	19850	883
303	20240927	160500	1532292020	19850	19850	19850	19850	0
304	20240927	160400	1532292020	19850	19850	19850	19850	0
305	20240927	160300	1532292020	19850	19850	19850	19850	0
306	20240927	160200	1532292020	19850	19850	19850	19850	0
307	20240927	160100	1532292020	19850	19850	19850	19850	0
308	20240927	160000	1532292020	19850	19850	19850	19850	0
309	20240927	155900	1532292020	19850	19850	19850	19850	0
310	20240927	155800	1532292020	19850	19850	19850	19850	0
311	20240927	155700	1532292020	19850	19850	19850	19850	0
312	20240927	155600	1532292020	19850	19850	19850	19850	0
313	20240927	155500	1532292020	19850	19850	19850	19850	0
314	20240927	155400	1532292020	19850	19850	19850	19850	0
315	20240927	155300	1532292020	19850	19850	19850	19850	0
316	20240927	155200	1532292020	19850	19850	19850	19850	0
317	20240927	155100	1532292020	19850	19850	19850	19850	0
318	20240927	155000	1532292020	19850	19850	19850	19850	0
319	20240927	154900	1532292020	19850	19850	19850	19850	0
320	20240927	154800	1532292020	19850	19850	19850	19850	0
321	20240927	154700	1532292020	19850	19850	19850	19850	0
322	20240927	154600	1532292020	19850	19850	19850	19850	0
323	20240927	154500	1532292020	19850	19850	19850	19850	0
324	20240927	154400	1532292020	19850	19850	19850	19850	0
325	20240927	154300	1532292020	19850	19850	19850	19850	0
326	20240927	154200	1532292020	19850	19850	19850	19850	0
327	20240927	154100	1532292020	19850	19850	19850	19850	0
328	20240927	154000	1532292020	19850	19850	19850	19850	0
329	20240927	153900	1532292020	19850	19850	19850	19850	0
330	20240927	153800	1532292020	19850	19850	19850	19850	0
331	20240927	153700	1532292020	19850	19850	19850	19850	0
332	20240927	153600	1532292020	19850	19850	19850	19850	883
333	20240927	153500	1532292020	19850	19850	19850	19850	0
334	20240927	153400	1532292020	19850	19850	19850	19850	0
335	20240927	153300	1532292020	19850	19850	19850	19850	0
336	20240927	153200	1532292020	19850	19850	19850	19850	0
337	20240927	153100	1532292020	19850	19850	19850	19850	0
338	20240927	153000	1532292020	19850	19850	19850	19850	883
339	20240927	152900	1514764470	19840	19840	19840	19840	0
340	20240927	152800	1514764470	19840	19840	19840	19840	0
341	20240927	152700	1514764470	19840	19840	19840	19840	0
342	20240927	152600	1514764470	19840	19840	19840	19840	0
343	20240927	152500	1514764470	19840	19840	19840	19840	0
344	20240927	152400	1514764470	19840	19840	19840	19840	0
345	20240927	152300	1514764470	19840	19840	19840	19840	0
346	20240927	152200	1514764470	19840	19840	19840	19840	0
347	20240927	152100	1514764470	19840	19840	19840	19840	0
348	20240927	152000	1514764470	19840	19840	19840	19840	0
349	20240927	151900	1514764470	19840	19840	19850	19840	93
350	20240927	151800	1512919320	19830	19830	19830	19830	7
351	20240927	151700	1512780510	19830	19850	19850	19830	99
352	20240927	151600	1510816280	19840	19860	19860	19840	68
353	20240927	151500	1509466470	19850	19830	19850	19830	278
354	20240927	151400	1503950940	19840	19830	19840	19830	194
355	20240927	151300	1500102060	19840	19850	19850	19830	784
356	20240927	151200	1484545260	19850	19850	19860	19850	237
357	20240927	151100	1479840730	19850	19860	19860	19850	149
358	20240927	151000	1476881610	19860	19850	19860	19850	22
359	20240927	150900	1476444740	19850	19850	19860	19850	37
360	20240927	150800	1475710010	19860	19850	19860	19850	23
361	20240927	150700	1475253320	19860	19860	19860	19850	34
362	20240927	150600	1474578240	19850	19860	19860	19850	17
363	20240927	150500	1474240640	19860	19860	19860	19850	123
364	20240927	150400	1471798280	19870	19860	19870	19860	20
365	20240927	150300	1471400910	19870	19860	19870	19860	22
366	20240927	150200	1470963830	19860	19860	19870	19860	15
367	20240927	150100	1470665840	19860	19860	19870	19850	34
368	20240927	150000	1469990540	19850	19870	19870	19850	221
369	20240927	145900	1465602560	19860	19850	19860	19850	13
370	20240927	145800	1465344390	19850	19860	19860	19850	28
371	20240927	145700	1464788320	19860	19860	19860	19860	14
372	20240927	145600	1464510280	19860	19850	19860	19850	201
373	20240927	145500	1460518630	19860	19860	19860	19860	45
374	20240927	145400	1459624930	19860	19850	19860	19850	505
375	20240927	145300	1449600630	19860	19850	19860	19850	58
376	20240927	145200	1448448850	19840	19860	19870	19840	351
377	20240927	145100	1441482070	19850	19850	19850	19850	45
378	20240927	145000	1440588820	19840	19850	19850	19840	142
379	20240927	144900	1437771010	19840	19830	19850	19830	311
380	20240927	144800	1431603680	19840	19830	19850	19830	343
381	20240927	144700	1424801450	19840	19850	19850	19840	60
382	20240927	144600	1423610550	19850	19860	19860	19850	44
383	20240927	144500	1422736830	19860	19850	19860	19850	13
384	20240927	144400	1422478700	19850	19850	19850	19850	8
385	20240927	144300	1422319900	19840	19830	19840	19830	78
386	20240927	144200	1420773140	19830	19840	19850	19830	751
387	20240927	144100	1405877630	19850	19850	19850	19840	251
388	20240927	144000	1400897700	19850	19860	19860	19850	11
389	20240927	143900	1400679340	19850	19850	19860	19840	390
390	20240927	143800	1392938920	19850	19840	19850	19840	12
391	20240927	143700	1392700750	19850	19840	19850	19840	32
392	20240927	143600	1392065760	19850	19850	19850	19840	88
393	20240927	143500	1390319650	19840	19880	19880	19840	893
394	20240927	143400	1372590480	19890	19890	19890	19890	12
395	20240927	143300	1372351800	19880	19900	19900	19880	13
396	20240927	143200	1372093280	19880	19870	19900	19870	217
397	20240927	143100	1367779220	19850	19860	19870	19850	238
398	20240927	143000	1363054150	19860	19850	19870	19850	1025
399	20240927	142900	1342697370	19860	19850	19860	19840	177
400	20240927	142800	1339183960	19860	19870	19870	19850	477
401	20240927	142700	1329714970	19870	19930	19930	19870	835
402	20240927	142600	1313088080	19930	19950	19950	19930	131
403	20240927	142500	1310475940	19940	19940	19940	19940	29
404	20240927	142400	1309897680	19940	19930	19940	19930	600
405	20240927	142300	1297934950	19940	19950	19950	19940	40
406	20240927	142200	1297137190	19940	19940	19940	19940	0
407	20240927	142100	1297137190	19940	19920	19990	19920	1654
408	20240927	142000	1264120370	19910	19880	19910	19880	2364
409	20240927	141900	1217099270	19850	19850	19870	19840	1134
410	20240927	141800	1194581470	19850	19840	19850	19840	89
411	20240927	141700	1192815620	19850	19850	19850	19840	230
412	20240927	141600	1188252250	19840	19850	19850	19840	33
413	20240927	141500	1187597450	19850	19850	19850	19850	21
414	20240927	141400	1187180600	19850	19860	19860	19850	140
415	20240927	141300	1184400320	19860	19860	19860	19860	78
416	20240927	141200	1182851240	19860	19850	19860	19850	75
417	20240927	141100	1181361880	19850	19840	19850	19830	325
418	20240927	141000	1174913460	19820	19810	19840	19810	1015
419	20240927	140900	1154779490	19810	19830	19830	19790	1267
420	20240927	140800	1129693020	19830	19820	19830	19820	391
421	20240927	140700	1121943320	19820	19820	19830	19810	678
422	20240927	140600	1108507960	19820	19820	19820	19820	11
423	20240927	140500	1108289940	19810	19790	19810	19790	995
424	20240927	140400	1088588800	19780	19800	19800	19780	95
425	20240927	140300	1086708180	19790	19790	19790	19790	50
426	20240927	140200	1085718680	19800	19770	19810	19770	1069
427	20240927	140100	1064565500	19760	19730	19760	19730	355
428	20240927	140000	1057552580	19730	19730	19730	19730	1
429	20240927	135900	1057532850	19720	19710	19720	19710	82
430	20240927	135800	1055915880	19710	19710	19710	19710	197
431	20240927	135700	1052033010	19710	19710	19710	19710	0
432	20240927	135600	1052033010	19710	19710	19710	19710	0
433	20240927	135500	1052033010	19710	19700	19710	19700	335
434	20240927	135400	1045432390	19700	19700	19700	19700	0
435	20240927	135300	1045432390	19700	19700	19700	19700	0
436	20240927	135200	1045432390	19700	19690	19710	19690	111
437	20240927	135100	1043245080	19680	19680	19680	19680	2
438	20240927	135000	1043205720	19700	19700	19700	19700	0
439	20240927	134900	1043205720	19700	19690	19700	19690	5
440	20240927	134800	1043107260	19700	19700	19700	19700	4
441	20240927	134700	1043028460	19700	19700	19700	19700	23
442	20240927	134600	1042575360	19700	19690	19700	19690	209
443	20240927	134500	1038458340	19680	19680	19680	19680	5
444	20240927	134400	1038359940	19690	19700	19700	19680	107
445	20240927	134300	1036254080	19700	19700	19700	19700	0
446	20240927	134200	1036254080	19700	19700	19710	19700	55
447	20240927	134100	1035170560	19710	19710	19710	19710	4
448	20240927	134000	1035091720	19720	19720	19720	19720	9
449	20240927	133900	1034914240	19730	19740	19740	19730	54
450	20240927	133800	1033848810	19740	19720	19740	19720	43
451	20240927	133700	1033000800	19720	19690	19720	19690	421
452	20240927	133600	1024705380	19700	19660	19700	19660	461
453	20240927	133500	1015631840	19670	19620	19670	19620	2502
454	20240927	133400	966492430	19600	19600	19620	19600	40
455	20240927	133300	965708000	19600	19610	19610	19600	79
456	20240927	133200	964159020	19610	19610	19610	19610	0
457	20240927	133100	964159020	19610	19610	19610	19610	3
458	20240927	133000	964100190	19610	19610	19610	19610	0
459	20240927	132900	964100190	19610	19610	19610	19610	0
460	20240927	132800	964100190	19610	19630	19630	19610	7
461	20240927	132700	963962860	19640	19610	19640	19610	43
462	20240927	132600	963118500	19610	19590	19610	19590	119
463	20240927	132500	960786920	19590	19640	19640	19580	1387
464	20240927	132400	933581010	19640	19660	19660	19640	124
465	20240927	132300	931144570	19660	19660	19660	19660	30
466	20240927	132200	930554770	19660	19660	19660	19660	37
467	20240927	132100	929827350	19650	19650	19650	19650	101
468	20240927	132000	927842700	19650	19650	19650	19650	29
469	20240927	131900	927272850	19660	19660	19660	19660	0
470	20240927	131800	927272850	19660	19660	19660	19660	9
471	20240927	131700	927095910	19650	19650	19650	19650	4
472	20240927	131600	927017310	19650	19650	19650	19650	0
473	20240927	131500	927017310	19650	19650	19650	19650	6
474	20240927	131400	926899410	19650	19650	19650	19650	1061
475	20240927	131300	906050760	19650	19650	19650	19650	4
476	20240927	131200	905972160	19650	19660	19660	19650	668
477	20240927	131100	892841660	19670	19670	19670	19670	0
478	20240927	131000	892841660	19670	19670	19670	19670	457
479	20240927	130900	883852470	19660	19670	19670	19660	130
480	20240927	130800	881296170	19660	19660	19660	19660	0
481	20240927	130700	881296170	19660	19660	19660	19660	3
482	20240927	130600	881237190	19670	19670	19670	19670	7
483	20240927	130500	881099500	19660	19660	19660	19660	2
484	20240927	130400	881060180	19660	19660	19660	19660	2
485	20240927	130300	881020860	19660	19660	19660	19660	2
486	20240927	130200	880981540	19660	19660	19660	19660	103
487	20240927	130100	878956560	19660	19660	19660	19660	3
488	20240927	130000	878897580	19660	19660	19660	19660	0
489	20240927	125900	878897580	19660	19660	19660	19660	0
490	20240927	125800	878897580	19660	19660	19660	19660	5
491	20240927	125700	878799280	19660	19660	19660	19650	125
492	20240927	125600	876341810	19660	19660	19660	19660	0
493	20240927	125500	876341810	19660	19660	19660	19660	264
494	20240927	125400	871151570	19660	19660	19660	19660	2
495	20240927	125300	871112250	19660	19660	19660	19660	0
496	20240927	125200	871112250	19660	19660	19660	19660	3
497	20240927	125100	871053270	19660	19660	19660	19660	2
498	20240927	125000	871013950	19670	19670	19670	19670	0
499	20240927	124900	871013950	19670	19670	19670	19670	0
500	20240927	124800	871013950	19670	19670	19670	19670	60
501	20240927	124700	869833750	19670	19670	19670	19670	1
502	20240927	124600	869814080	19670	19670	19670	19670	2
503	20240927	124500	869774740	19670	19670	19670	19670	1
504	20240927	124400	869755070	19670	19670	19670	19670	2
505	20240927	124300	869715730	19680	19680	19680	19680	1
506	20240927	124200	869696050	19670	19660	19670	19660	4
507	20240927	124100	869617390	19660	19660	19660	19660	1
508	20240927	124000	869597730	19680	19680	19680	19680	0
509	20240927	123900	869597730	19680	19670	19680	19670	200
510	20240927	123800	865662630	19660	19660	19660	19660	40
511	20240927	123700	864876230	19670	19670	19670	19670	11
512	20240927	123600	864659860	19670	19670	19670	19670	0
513	20240927	123500	864659860	19670	19670	19670	19670	3
514	20240927	123400	864600850	19660	19650	19660	19650	775
515	20240927	123300	849371600	19650	19660	19660	19650	2
516	20240927	123200	849332290	19650	19650	19650	19650	3
517	20240927	123100	849273340	19660	19650	19660	19650	352
518	20240927	123000	842356520	19650	19650	19650	19650	12
519	20240927	122900	842120720	19650	19650	19650	19650	657
520	20240927	122800	829210670	19660	19660	19660	19660	0
521	20240927	122700	829210670	19660	19650	19660	19650	5
522	20240927	122600	829112390	19660	19660	19660	19660	0
523	20240927	122500	829112390	19660	19660	19660	19660	79
524	20240927	122400	827559250	19670	19670	19670	19670	0
525	20240927	122300	827559250	19670	19670	19670	19670	0
526	20240927	122200	827559250	19670	19670	19670	19670	0
527	20240927	122100	827559250	19670	19670	19670	19670	0
528	20240927	122000	827559250	19670	19660	19690	19660	22
529	20240927	121900	827126420	19660	19660	19660	19660	1
530	20240927	121800	827106760	19660	19660	19660	19650	19
531	20240927	121700	826733230	19660	19670	19670	19660	2
532	20240927	121600	826693900	19690	19660	19690	19660	19
533	20240927	121500	826320120	19660	19640	19660	19640	26
534	20240927	121400	825809300	19640	19640	19640	19640	0
535	20240927	121300	825809300	19640	19640	19640	19640	39
536	20240927	121200	825043340	19640	19640	19640	19640	35
537	20240927	121100	824355940	19640	19630	19640	19630	25
538	20240927	121000	823864960	19640	19640	19640	19640	12
539	20240927	120900	823629280	19630	19620	19640	19620	32
540	20240927	120800	823001100	19640	19640	19640	19620	304
541	20240927	120700	817031440	19660	19660	19660	19660	0
542	20240927	120600	817031440	19660	19660	19660	19660	3
543	20240927	120500	816972460	19680	19680	19680	19680	0
544	20240927	120400	816972460	19680	19660	19680	19660	31
545	20240927	120300	816362860	19670	19670	19670	19670	0
546	20240927	120200	816362860	19670	19670	19670	19670	1
547	20240927	120100	816343190	19690	19690	19690	19690	2
548	20240927	120000	816303810	19680	19650	19680	19650	85
549	20240927	115900	814631620	19650	19650	19650	19650	3
550	20240927	115800	814572670	19650	19630	19660	19630	64
551	20240927	115700	813315740	19620	19620	19620	19620	7
552	20240927	115600	813178400	19640	19640	19640	19640	0
553	20240927	115500	813178400	19640	19620	19640	19620	3
554	20240927	115400	813119500	19630	19640	19640	19630	10
555	20240927	115300	812923150	19640	19650	19650	19640	27
556	20240927	115200	812392850	19640	19650	19650	19640	11
557	20240927	115100	812176710	19650	19650	19650	19650	0
558	20240927	115000	812176710	19650	19640	19650	19640	31
559	20240927	114900	811567570	19640	19640	19640	19640	2
560	20240927	114800	811528290	19640	19640	19640	19640	1
561	20240927	114700	811508650	19640	19640	19640	19640	0
562	20240927	114600	811508650	19640	19670	19670	19640	154
563	20240927	114500	808481870	19670	19670	19670	19670	2
564	20240927	114400	808442530	19670	19670	19670	19670	2
565	20240927	114300	808403190	19670	19660	19670	19660	20
566	20240927	114200	808009950	19670	19670	19670	19670	0
567	20240927	114100	808009950	19670	19670	19670	19670	2
568	20240927	114000	807970610	19670	19670	19670	19670	2
569	20240927	113900	807931270	19680	19680	19680	19680	2
570	20240927	113800	807891910	19680	19670	19680	19670	4
571	20240927	113700	807813210	19670	19650	19670	19650	43
572	20240927	113600	806967850	19650	19650	19650	19650	2
573	20240927	113500	806928550	19650	19670	19670	19650	31
574	20240927	113400	806319330	19680	19690	19690	19680	33
575	20240927	113300	805669580	19700	19700	19700	19700	0
576	20240927	113200	805669580	19700	19700	19700	19700	8
577	20240927	113100	805511980	19700	19700	19700	19700	0
578	20240927	113000	805511980	19700	19700	19700	19700	4
579	20240927	112900	805433180	19700	19700	19700	19700	0
580	20240927	112800	805433180	19700	19700	19700	19700	32
581	20240927	112700	804802780	19700	19730	19730	19700	129
582	20240927	112600	802259190	19750	19740	19750	19730	54
583	20240927	112500	801193250	19750	19760	19760	19750	2
584	20240927	112400	801153740	19740	19740	19760	19740	48
585	20240927	112300	800206040	19750	19770	19780	19750	24
586	20240927	112200	799731780	19790	19790	19790	19790	0
587	20240927	112100	799731780	19790	19760	19800	19760	115
588	20240927	112000	797454940	19790	19770	19840	19740	1000
589	20240927	111900	777664600	19780	19800	19800	19780	562
590	20240927	111800	766543010	19790	19700	19790	19700	2017
591	20240927	111700	726704810	19710	19710	19710	19710	0
592	20240927	111600	726704810	19710	19700	19710	19700	10
593	20240927	111500	726507800	19700	19680	19700	19680	26
594	20240927	111400	725995670	19680	19680	19680	19680	7
595	20240927	111300	725857910	19680	19680	19690	19680	27
596	20240927	111200	725326530	19690	19660	19690	19660	11
597	20240927	111100	725110230	19660	19710	19710	19650	784
598	20240927	111000	709671690	19710	19700	19720	19700	178
599	20240927	110900	706162210	19690	19690	19710	19680	84
600	20240927	110800	704507650	19710	19710	19710	19690	439
601	20240927	110700	695856310	19710	19690	19710	19690	237
602	20240927	110600	691186880	19700	19680	19700	19670	199
603	20240927	110500	687269200	19690	19630	19690	19630	1151
604	20240927	110400	664638910	19630	19600	19630	19600	300
605	20240927	110300	658754850	19610	19600	19610	19590	99
606	20240927	110200	656814550	19590	19580	19600	19580	12
607	20240927	110100	656579490	19570	19590	19590	19570	20
608	20240927	110000	656187750	19600	19540	19610	19540	391
609	20240927	105900	648544850	19550	19610	19610	19540	948
610	20240927	105800	629968550	19610	19610	19620	19610	13
611	20240927	105700	629713540	19620	19590	19620	19590	245
612	20240927	105600	624908780	19590	19580	19590	19580	8
613	20240927	105500	624752080	19580	19590	19590	19560	143
614	20240927	105400	621952800	19590	19510	19590	19500	2297
615	20240927	105300	577106400	19520	19500	19520	19500	20
616	20240927	105200	576716340	19490	19490	19490	19490	2
617	20240927	105100	576677360	19500	19500	19510	19490	57
618	20240927	105000	575565780	19500	19510	19520	19500	51
619	20240927	104900	574570470	19500	19510	19510	19500	10
620	20240927	104800	574375380	19510	19530	19530	19510	2
621	20240927	104700	574336340	19540	19520	19550	19520	21
622	20240927	104600	573925930	19530	19530	19540	19510	21
623	20240927	104500	573515740	19520	19470	19520	19470	384
624	20240927	104400	566028890	19470	19490	19490	19470	77
625	20240927	104300	564529120	19490	19510	19520	19490	36
626	20240927	104200	563826740	19510	19520	19530	19500	109
627	20240927	104100	561699740	19530	19530	19540	19490	317
628	20240927	104000	555510090	19530	19530	19530	19530	25
629	20240927	103900	555021840	19530	19530	19530	19530	0
630	20240927	103800	555021840	19530	19530	19530	19530	3
631	20240927	103700	554963250	19530	19530	19530	19530	2
632	20240927	103600	554924190	19530	19540	19540	19530	25
633	20240927	103500	554435730	19530	19530	19530	19530	1
634	20240927	103400	554416200	19530	19520	19540	19510	41
635	20240927	103300	553615420	19520	19510	19520	19500	52
636	20240927	103200	552600890	19500	19510	19520	19500	26
637	20240927	103100	552093800	19520	19500	19520	19500	15
638	20240927	103000	551801180	19500	19500	19510	19500	153
639	20240927	102900	548817510	19500	19500	19500	19500	50
640	20240927	102800	547842510	19510	19500	19510	19500	205
641	20240927	102700	543844830	19510	19540	19540	19510	109
642	20240927	102600	541716740	19570	19550	19570	19550	160
643	20240927	102500	538587150	19570	19570	19570	19570	0
644	20240927	102400	538587150	19570	19580	19620	19570	433
645	20240927	102300	530102880	19570	19560	19570	19560	100
646	20240927	102200	528145890	19550	19570	19570	19550	325
647	20240927	102100	521791400	19570	19610	19610	19570	496
648	20240927	102000	512070580	19610	19640	19640	19610	70
649	20240927	101900	510696700	19640	19610	19640	19610	92
650	20240927	101800	508890950	19610	19610	19610	19610	0
651	20240927	101700	508890950	19610	19600	19620	19600	12
652	20240927	101600	508655610	19600	19570	19620	19570	500
653	20240927	101500	498849490	19570	19620	19620	19560	111
654	20240927	101400	496673490	19620	19630	19630	19600	144
655	20240927	101300	493849740	19630	19580	19630	19580	395
656	20240927	101200	486107140	19580	19530	19580	19530	1441
657	20240927	101100	457917970	19530	19540	19540	19520	313
658	20240927	101000	451807540	19550	19540	19550	19540	9
659	20240927	100900	451631620	19550	19560	19560	19550	3
660	20240927	100800	451572960	19560	19510	19560	19510	428
661	20240927	100700	443211480	19550	19480	19560	19480	201
662	20240927	100600	439287280	19480	19430	19480	19430	105
663	20240927	100500	437243960	19420	19420	19440	19410	13
664	20240927	100400	436991500	19460	19450	19460	19420	157
665	20240927	100300	433940290	19450	19450	19450	19450	3
666	20240927	100200	433881940	19460	19450	19470	19450	9
667	20240927	100100	433706840	19450	19400	19450	19380	456
668	20240927	100000	424858450	19400	19400	19400	19400	21
669	20240927	095900	424451050	19400	19400	19410	19400	150
670	20240927	095800	421540750	19410	19340	19410	19340	443
671	20240927	095700	412966720	19330	19320	19330	19320	44
672	20240927	095600	412116520	19330	19330	19330	19330	21
673	20240927	095500	411710590	19330	19310	19330	19310	150
674	20240927	095400	408813230	19310	19300	19310	19290	292
675	20240927	095300	403178450	19320	19320	19330	19320	570
676	20240927	095200	392165590	19310	19330	19330	19310	995
677	20240927	095100	372950550	19320	19350	19350	19310	2341
678	20240927	095000	327712860	19360	19360	19360	19360	51
679	20240927	094900	326725500	19350	19350	19350	19350	125
680	20240927	094800	324306750	19350	19350	19350	19350	83
681	20240927	094700	322700700	19350	19350	19350	19350	21
682	20240927	094600	322294350	19350	19350	19350	19350	100
683	20240927	094500	320359350	19350	19350	19350	19350	88
684	20240927	094400	318656550	19360	19360	19360	19360	178
685	20240927	094300	315210470	19360	19370	19370	19360	6
686	20240927	094200	315094260	19360	19360	19360	19360	1
687	20240927	094100	315074900	19370	19350	19370	19350	27
688	20240927	094000	314552190	19350	19350	19350	19340	280
689	20240927	093900	309136930	19340	19370	19370	19340	297
690	20240927	093800	303387550	19370	19370	19370	19370	113
691	20240927	093700	301198740	19380	19370	19380	19370	91
692	20240927	093600	299435970	19370	19360	19370	19360	26
693	20240927	093500	298932360	19380	19370	19380	19370	5
694	20240927	093400	298835500	19380	19380	19380	19380	0
695	20240927	093300	298835500	19380	19400	19400	19380	63
696	20240927	093200	297614370	19410	19410	19410	19410	0
697	20240927	093100	297614370	19410	19400	19410	19400	2
698	20240927	093000	297575560	19410	19390	19410	19390	19
699	20240927	092900	297207130	19380	19370	19440	19370	25
700	20240927	092800	296722570	19380	19420	19420	19350	390
701	20240927	092700	289161350	19410	19390	19410	19340	1444
702	20240927	092600	261196790	19400	19410	19430	19400	8
703	20240927	092500	261041500	19410	19390	19410	19390	208
704	20240927	092400	257006860	19380	19420	19420	19380	645
705	20240927	092300	244498400	19420	19440	19440	19420	1130
706	20240927	092200	222551770	19440	19430	19440	19420	348
707	20240927	092100	215787530	19420	19430	19430	19410	309
708	20240927	092000	209786740	19440	19440	19450	19430	193
709	20240927	091900	206035600	19460	19410	19460	19410	225
710	20240927	091800	201663630	19420	19440	19450	19420	90
711	20240927	091700	199915760	19410	19450	19450	19400	3024
712	20240927	091600	141218690	19440	19520	19520	19420	477
713	20240927	091500	131930130	19570	19550	19570	19550	180
714	20240927	091400	128408240	19540	19450	19540	19450	1041
715	20240927	091300	108127530	19470	19500	19500	19440	199
716	20240927	091200	104253540	19430	19370	19430	19370	71
717	20240927	091100	102875240	19370	19430	19430	19370	34
718	20240927	091000	102215760	19350	19430	19430	19350	114
719	20240927	090900	100008900	19360	19330	19360	19330	36
720	20240927	090800	99312290	19320	19350	19390	19320	472
721	20240927	090700	90182600	19430	19430	19430	19350	245
722	20240927	090600	85430780	19410	19350	19410	19350	169
723	20240927	090500	82159550	19350	19350	19350	19340	300
724	20240927	090400	76355550	19350	19350	19350	19350	100
725	20240927	090300	74420550	19350	19370	19370	19350	843
726	20240927	090200	58096360	19370	19400	19410	19370	461
727	20240927	090100	49158490	19410	19460	19460	19410	1561
728	20240927	090000	18808840	19470	19450	19480	19450	967