KissMeData/145170/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	202700	1826960200	15600	15600	15600	15600	2676
3	20240927	202600	1826960200	15600	15600	15600	15600	0
4	20240927	202500	1826960200	15600	15600	15600	15600	0
5	20240927	202400	1826960200	15600	15600	15600	15600	0
6	20240927	202300	1826960200	15600	15600	15600	15600	0
7	20240927	202200	1826960200	15600	15600	15600	15600	0
8	20240927	202100	1826960200	15600	15600	15600	15600	0
9	20240927	202000	1826960200	15600	15600	15600	15600	0
10	20240927	201900	1826960200	15600	15600	15600	15600	0
11	20240927	201800	1826960200	15600	15600	15600	15600	0
12	20240927	201700	1826960200	15600	15600	15600	15600	0
13	20240927	201600	1826960200	15600	15600	15600	15600	0
14	20240927	201500	1826960200	15600	15600	15600	15600	0
15	20240927	201400	1826960200	15600	15600	15600	15600	0
16	20240927	201300	1826960200	15600	15600	15600	15600	0
17	20240927	201200	1826960200	15600	15600	15600	15600	0
18	20240927	201100	1826960200	15600	15600	15600	15600	0
19	20240927	201000	1826960200	15600	15600	15600	15600	0
20	20240927	200900	1826960200	15600	15600	15600	15600	0
21	20240927	200800	1826960200	15600	15600	15600	15600	0
22	20240927	200700	1826960200	15600	15600	15600	15600	0
23	20240927	200600	1826960200	15600	15600	15600	15600	0
24	20240927	200500	1826960200	15600	15600	15600	15600	0
25	20240927	200400	1826960200	15600	15600	15600	15600	0
26	20240927	200300	1826960200	15600	15600	15600	15600	0
27	20240927	200200	1826960200	15600	15600	15600	15600	0
28	20240927	200100	1826960200	15600	15600	15600	15600	0
29	20240927	200000	1826960200	15600	15600	15600	15600	0
30	20240927	195900	1826960200	15600	15600	15600	15600	0
31	20240927	195800	1826960200	15600	15600	15600	15600	0
32	20240927	195700	1826960200	15600	15600	15600	15600	2676
33	20240927	195600	1826960200	15600	15600	15600	15600	0
34	20240927	195500	1826960200	15600	15600	15600	15600	0
35	20240927	195400	1826960200	15600	15600	15600	15600	0
36	20240927	195300	1826960200	15600	15600	15600	15600	0
37	20240927	195200	1826960200	15600	15600	15600	15600	0
38	20240927	195100	1826960200	15600	15600	15600	15600	0
39	20240927	195000	1826960200	15600	15600	15600	15600	0
40	20240927	194900	1826960200	15600	15600	15600	15600	0
41	20240927	194800	1826960200	15600	15600	15600	15600	0
42	20240927	194700	1826960200	15600	15600	15600	15600	0
43	20240927	194600	1826960200	15600	15600	15600	15600	0
44	20240927	194500	1826960200	15600	15600	15600	15600	0
45	20240927	194400	1826960200	15600	15600	15600	15600	0
46	20240927	194300	1826960200	15600	15600	15600	15600	0
47	20240927	194200	1826960200	15600	15600	15600	15600	0
48	20240927	194100	1826960200	15600	15600	15600	15600	0
49	20240927	194000	1826960200	15600	15600	15600	15600	0
50	20240927	193900	1826960200	15600	15600	15600	15600	0
51	20240927	193800	1826960200	15600	15600	15600	15600	0
52	20240927	193700	1826960200	15600	15600	15600	15600	0
53	20240927	193600	1826960200	15600	15600	15600	15600	0
54	20240927	193500	1826960200	15600	15600	15600	15600	0
55	20240927	193400	1826960200	15600	15600	15600	15600	0
56	20240927	193300	1826960200	15600	15600	15600	15600	0
57	20240927	193200	1826960200	15600	15600	15600	15600	0
58	20240927	193100	1826960200	15600	15600	15600	15600	0
59	20240927	193000	1826960200	15600	15600	15600	15600	0
60	20240927	192900	1826960200	15600	15600	15600	15600	0
61	20240927	192800	1826960200	15600	15600	15600	15600	0
62	20240927	192700	1826960200	15600	15600	15600	15600	2676
63	20240927	192600	1826960200	15600	15600	15600	15600	0
64	20240927	192500	1826960200	15600	15600	15600	15600	0
65	20240927	192400	1826960200	15600	15600	15600	15600	0
66	20240927	192300	1826960200	15600	15600	15600	15600	0
67	20240927	192200	1826960200	15600	15600	15600	15600	0
68	20240927	192100	1826960200	15600	15600	15600	15600	0
69	20240927	192000	1826960200	15600	15600	15600	15600	0
70	20240927	191900	1826960200	15600	15600	15600	15600	0
71	20240927	191800	1826960200	15600	15600	15600	15600	0
72	20240927	191700	1826960200	15600	15600	15600	15600	0
73	20240927	191600	1826960200	15600	15600	15600	15600	0
74	20240927	191500	1826960200	15600	15600	15600	15600	0
75	20240927	191400	1826960200	15600	15600	15600	15600	0
76	20240927	191300	1826960200	15600	15600	15600	15600	0
77	20240927	191200	1826960200	15600	15600	15600	15600	0
78	20240927	191100	1826960200	15600	15600	15600	15600	0
79	20240927	191000	1826960200	15600	15600	15600	15600	0
80	20240927	190900	1826960200	15600	15600	15600	15600	0
81	20240927	190800	1826960200	15600	15600	15600	15600	0
82	20240927	190700	1826960200	15600	15600	15600	15600	0
83	20240927	190600	1826960200	15600	15600	15600	15600	0
84	20240927	190500	1826960200	15600	15600	15600	15600	0
85	20240927	190400	1826960200	15600	15600	15600	15600	0
86	20240927	190300	1826960200	15600	15600	15600	15600	0
87	20240927	190200	1826960200	15600	15600	15600	15600	0
88	20240927	190100	1826960200	15600	15600	15600	15600	0
89	20240927	190000	1826960200	15600	15600	15600	15600	0
90	20240927	185900	1826960200	15600	15600	15600	15600	0
91	20240927	185800	1826960200	15600	15600	15600	15600	0
92	20240927	185700	1826960200	15600	15600	15600	15600	2676
93	20240927	185600	1826960200	15600	15600	15600	15600	0
94	20240927	185500	1826960200	15600	15600	15600	15600	0
95	20240927	185400	1826960200	15600	15600	15600	15600	0
96	20240927	185300	1826960200	15600	15600	15600	15600	0
97	20240927	185200	1826960200	15600	15600	15600	15600	0
98	20240927	185100	1826960200	15600	15600	15600	15600	0
99	20240927	185000	1826960200	15600	15600	15600	15600	0
100	20240927	184900	1826960200	15600	15600	15600	15600	0
101	20240927	184800	1826960200	15600	15600	15600	15600	0
102	20240927	184700	1826960200	15600	15600	15600	15600	0
103	20240927	184600	1826960200	15600	15600	15600	15600	0
104	20240927	184500	1826960200	15600	15600	15600	15600	0
105	20240927	184400	1826960200	15600	15600	15600	15600	0
106	20240927	184300	1826960200	15600	15600	15600	15600	0
107	20240927	184200	1826960200	15600	15600	15600	15600	0
108	20240927	184100	1826960200	15600	15600	15600	15600	0
109	20240927	184000	1826960200	15600	15600	15600	15600	0
110	20240927	183900	1826960200	15600	15600	15600	15600	0
111	20240927	183800	1826960200	15600	15600	15600	15600	0
112	20240927	183700	1826960200	15600	15600	15600	15600	0
113	20240927	183600	1826960200	15600	15600	15600	15600	0
114	20240927	183500	1826960200	15600	15600	15600	15600	0
115	20240927	183400	1826960200	15600	15600	15600	15600	0
116	20240927	183300	1826960200	15600	15600	15600	15600	0
117	20240927	183200	1826960200	15600	15600	15600	15600	0
118	20240927	183100	1826960200	15600	15600	15600	15600	0
119	20240927	183000	1826960200	15600	15600	15600	15600	0
120	20240927	182900	1826960200	15600	15600	15600	15600	0
121	20240927	182800	1826960200	15600	15600	15600	15600	0
122	20240927	182700	1826960200	15600	15600	15600	15600	2676
123	20240927	182600	1826960200	15600	15600	15600	15600	0
124	20240927	182500	1826960200	15600	15600	15600	15600	0
125	20240927	182400	1826960200	15600	15600	15600	15600	0
126	20240927	182300	1826960200	15600	15600	15600	15600	0
127	20240927	182200	1826960200	15600	15600	15600	15600	0
128	20240927	182100	1826960200	15600	15600	15600	15600	0
129	20240927	182000	1826960200	15600	15600	15600	15600	0
130	20240927	181900	1826960200	15600	15600	15600	15600	0
131	20240927	181800	1826960200	15600	15600	15600	15600	0
132	20240927	181700	1826960200	15600	15600	15600	15600	0
133	20240927	181600	1826960200	15600	15600	15600	15600	0
134	20240927	181500	1826960200	15600	15600	15600	15600	0
135	20240927	181400	1826960200	15600	15600	15600	15600	0
136	20240927	181300	1826960200	15600	15600	15600	15600	0
137	20240927	181200	1826960200	15600	15600	15600	15600	0
138	20240927	181100	1826960200	15600	15600	15600	15600	0
139	20240927	181000	1826960200	15600	15600	15600	15600	0
140	20240927	180900	1826960200	15600	15600	15600	15600	0
141	20240927	180800	1826960200	15600	15600	15600	15600	0
142	20240927	180700	1826960200	15600	15600	15600	15600	0
143	20240927	180600	1826960200	15600	15600	15600	15600	0
144	20240927	180500	1826960200	15600	15600	15600	15600	0
145	20240927	180400	1826960200	15600	15600	15600	15600	0
146	20240927	180300	1826960200	15600	15600	15600	15600	0
147	20240927	180200	1826960200	15600	15600	15600	15600	0
148	20240927	180100	1826960200	15600	15600	15600	15600	0
149	20240927	180000	1826960200	15600	15600	15600	15600	0
150	20240927	175900	1826960200	15600	15600	15600	15600	0
151	20240927	175800	1826960200	15600	15600	15600	15600	0
152	20240927	175700	1826960200	15600	15600	15600	15600	2676
153	20240927	175600	1826960200	15600	15600	15600	15600	0
154	20240927	175500	1826960200	15600	15600	15600	15600	0
155	20240927	175400	1826960200	15600	15600	15600	15600	0
156	20240927	175300	1826960200	15600	15600	15600	15600	0
157	20240927	175200	1826960200	15600	15600	15600	15600	0
158	20240927	175100	1826960200	15600	15600	15600	15600	0
159	20240927	175000	1826960200	15600	15600	15600	15600	0
160	20240927	174900	1826960200	15600	15600	15600	15600	0
161	20240927	174800	1826960200	15600	15600	15600	15600	0
162	20240927	174700	1826960200	15600	15600	15600	15600	0
163	20240927	174600	1826960200	15600	15600	15600	15600	0
164	20240927	174500	1826960200	15600	15600	15600	15600	0
165	20240927	174400	1826960200	15600	15600	15600	15600	0
166	20240927	174300	1826960200	15600	15600	15600	15600	0
167	20240927	174200	1826960200	15600	15600	15600	15600	0
168	20240927	174100	1826960200	15600	15600	15600	15600	0
169	20240927	174000	1826960200	15600	15600	15600	15600	0
170	20240927	173900	1826960200	15600	15600	15600	15600	0
171	20240927	173800	1826960200	15600	15600	15600	15600	0
172	20240927	173700	1826960200	15600	15600	15600	15600	0
173	20240927	173600	1826960200	15600	15600	15600	15600	0
174	20240927	173500	1826960200	15600	15600	15600	15600	0
175	20240927	173400	1826960200	15600	15600	15600	15600	0
176	20240927	173300	1826960200	15600	15600	15600	15600	0
177	20240927	173200	1826960200	15600	15600	15600	15600	0
178	20240927	173100	1826960200	15600	15600	15600	15600	0
179	20240927	173000	1826960200	15600	15600	15600	15600	0
180	20240927	172900	1826960200	15600	15600	15600	15600	0
181	20240927	172800	1826960200	15600	15600	15600	15600	0
182	20240927	172700	1826960200	15600	15600	15600	15600	2676
183	20240927	172600	1826960200	15600	15600	15600	15600	0
184	20240927	172500	1826960200	15600	15600	15600	15600	0
185	20240927	172400	1826960200	15600	15600	15600	15600	0
186	20240927	172300	1826960200	15600	15600	15600	15600	0
187	20240927	172200	1826960200	15600	15600	15600	15600	0
188	20240927	172100	1826960200	15600	15600	15600	15600	0
189	20240927	172000	1826960200	15600	15600	15600	15600	0
190	20240927	171900	1826960200	15600	15600	15600	15600	0
191	20240927	171800	1826960200	15600	15600	15600	15600	0
192	20240927	171700	1826960200	15600	15600	15600	15600	0
193	20240927	171600	1826960200	15600	15600	15600	15600	0
194	20240927	171500	1826960200	15600	15600	15600	15600	0
195	20240927	171400	1826960200	15600	15600	15600	15600	0
196	20240927	171300	1826960200	15600	15600	15600	15600	0
197	20240927	171200	1826960200	15600	15600	15600	15600	0
198	20240927	171100	1826960200	15600	15600	15600	15600	0
199	20240927	171000	1826960200	15600	15600	15600	15600	0
200	20240927	170900	1826960200	15600	15600	15600	15600	0
201	20240927	170800	1826960200	15600	15600	15600	15600	0
202	20240927	170700	1826960200	15600	15600	15600	15600	0
203	20240927	170600	1826960200	15600	15600	15600	15600	0
204	20240927	170500	1826960200	15600	15600	15600	15600	0
205	20240927	170400	1826960200	15600	15600	15600	15600	0
206	20240927	170300	1826960200	15600	15600	15600	15600	0
207	20240927	170200	1826960200	15600	15600	15600	15600	0
208	20240927	170100	1826960200	15600	15600	15600	15600	0
209	20240927	170000	1826960200	15600	15600	15600	15600	0
210	20240927	165900	1826960200	15600	15600	15600	15600	0
211	20240927	165800	1826960200	15600	15600	15600	15600	0
212	20240927	165700	1826960200	15600	15600	15600	15600	2676
213	20240927	165600	1826960200	15600	15600	15600	15600	0
214	20240927	165500	1826960200	15600	15600	15600	15600	0
215	20240927	165400	1826960200	15600	15600	15600	15600	0
216	20240927	165300	1826960200	15600	15600	15600	15600	0
217	20240927	165200	1826960200	15600	15600	15600	15600	0
218	20240927	165100	1826960200	15600	15600	15600	15600	0
219	20240927	165000	1826960200	15600	15600	15600	15600	0
220	20240927	164900	1826960200	15600	15600	15600	15600	0
221	20240927	164800	1826960200	15600	15600	15600	15600	0
222	20240927	164700	1826960200	15600	15600	15600	15600	0
223	20240927	164600	1826960200	15600	15600	15600	15600	0
224	20240927	164500	1826960200	15600	15600	15600	15600	0
225	20240927	164400	1826960200	15600	15600	15600	15600	0
226	20240927	164300	1826960200	15600	15600	15600	15600	0
227	20240927	164200	1826960200	15600	15600	15600	15600	0
228	20240927	164100	1826960200	15600	15600	15600	15600	0
229	20240927	164000	1826960200	15600	15600	15600	15600	0
230	20240927	163900	1826960200	15600	15600	15600	15600	0
231	20240927	163800	1826960200	15600	15600	15600	15600	0
232	20240927	163700	1826960200	15600	15600	15600	15600	0
233	20240927	163600	1826960200	15600	15600	15600	15600	0
234	20240927	163500	1826960200	15600	15600	15600	15600	0
235	20240927	163400	1826960200	15600	15600	15600	15600	0
236	20240927	163300	1826960200	15600	15600	15600	15600	0
237	20240927	163200	1826960200	15600	15600	15600	15600	0
238	20240927	163100	1826960200	15600	15600	15600	15600	0
239	20240927	163000	1826960200	15600	15600	15600	15600	0
240	20240927	162900	1826960200	15600	15600	15600	15600	0
241	20240927	162800	1826960200	15600	15600	15600	15600	0
242	20240927	162700	1826960200	15600	15600	15600	15600	2676
243	20240927	162600	1826960200	15600	15600	15600	15600	0
244	20240927	162500	1826960200	15600	15600	15600	15600	0
245	20240927	162400	1826960200	15600	15600	15600	15600	0
246	20240927	162300	1826960200	15600	15600	15600	15600	0
247	20240927	162200	1826960200	15600	15600	15600	15600	0
248	20240927	162100	1826960200	15600	15600	15600	15600	0
249	20240927	162000	1826960200	15600	15600	15600	15600	0
250	20240927	161900	1826960200	15600	15600	15600	15600	0
251	20240927	161800	1826960200	15600	15600	15600	15600	0
252	20240927	161700	1826960200	15600	15600	15600	15600	0
253	20240927	161600	1826960200	15600	15600	15600	15600	0
254	20240927	161500	1826960200	15600	15600	15600	15600	0
255	20240927	161400	1826960200	15600	15600	15600	15600	0
256	20240927	161300	1826960200	15600	15600	15600	15600	0
257	20240927	161200	1826960200	15600	15600	15600	15600	0
258	20240927	161100	1826960200	15600	15600	15600	15600	0
259	20240927	161000	1826960200	15600	15600	15600	15600	0
260	20240927	160900	1826960200	15600	15600	15600	15600	0
261	20240927	160800	1826960200	15600	15600	15600	15600	0
262	20240927	160700	1826960200	15600	15600	15600	15600	0
263	20240927	160600	1826960200	15600	15600	15600	15600	0
264	20240927	160500	1826960200	15600	15600	15600	15600	0
265	20240927	160400	1826960200	15600	15600	15600	15600	0
266	20240927	160300	1826960200	15600	15600	15600	15600	0
267	20240927	160200	1826960200	15600	15600	15600	15600	0
268	20240927	160100	1826960200	15600	15600	15600	15600	0
269	20240927	160000	1826960200	15600	15600	15600	15600	0
270	20240927	155900	1826960200	15600	15600	15600	15600	0
271	20240927	155800	1826960200	15600	15600	15600	15600	0
272	20240927	155700	1826960200	15600	15600	15600	15600	2676
273	20240927	155600	1826960200	15600	15600	15600	15600	0
274	20240927	155500	1826960200	15600	15600	15600	15600	0
275	20240927	155400	1826960200	15600	15600	15600	15600	0
276	20240927	155300	1826960200	15600	15600	15600	15600	0
277	20240927	155200	1826960200	15600	15600	15600	15600	0
278	20240927	155100	1826960200	15600	15600	15600	15600	0
279	20240927	155000	1826960200	15600	15600	15600	15600	0
280	20240927	154900	1826960200	15600	15600	15600	15600	0
281	20240927	154800	1826960200	15600	15600	15600	15600	0
282	20240927	154700	1826960200	15600	15600	15600	15600	0
283	20240927	154600	1826960200	15600	15600	15600	15600	0
284	20240927	154500	1826960200	15600	15600	15600	15600	0
285	20240927	154400	1826960200	15600	15600	15600	15600	0
286	20240927	154300	1826960200	15600	15600	15600	15600	0
287	20240927	154200	1826960200	15600	15600	15600	15600	0
288	20240927	154100	1826960200	15600	15600	15600	15600	0
289	20240927	154000	1826960200	15600	15600	15600	15600	0
290	20240927	153900	1826960200	15600	15600	15600	15600	0
291	20240927	153800	1826960200	15600	15600	15600	15600	0
292	20240927	153700	1826960200	15600	15600	15600	15600	0
293	20240927	153600	1826960200	15600	15600	15600	15600	0
294	20240927	153500	1826960200	15600	15600	15600	15600	0
295	20240927	153400	1826960200	15600	15600	15600	15600	0
296	20240927	153300	1826960200	15600	15600	15600	15600	0
297	20240927	153200	1826960200	15600	15600	15600	15600	0
298	20240927	153100	1826960200	15600	15600	15600	15600	0
299	20240927	153000	1826960200	15600	15600	15600	15600	2676
300	20240927	152900	1785214600	15580	15580	15580	15580	0
301	20240927	152800	1785214600	15580	15580	15580	15580	0
302	20240927	152700	1785214600	15580	15580	15580	15580	0
303	20240927	152600	1785214600	15580	15580	15580	15580	0
304	20240927	152500	1785214600	15580	15580	15580	15580	0
305	20240927	152400	1785214600	15580	15580	15580	15580	0
306	20240927	152300	1785214600	15580	15580	15580	15580	0
307	20240927	152200	1785214600	15580	15580	15580	15580	0
308	20240927	152100	1785214600	15580	15580	15580	15580	0
309	20240927	152000	1785214600	15580	15580	15580	15580	0
310	20240927	151900	1785214600	15580	15630	15640	15580	536
311	20240927	151800	1776834250	15630	15620	15630	15590	108
312	20240927	151700	1775146710	15630	15600	15630	15590	319
313	20240927	151600	1770165100	15630	15600	15630	15580	285
314	20240927	151500	1765718860	15600	15630	15630	15600	15
315	20240927	151400	1765484590	15600	15560	15630	15560	83
316	20240927	151300	1764189000	15630	15630	15630	15560	38
317	20240927	151200	1763596810	15640	15580	15640	15580	352
318	20240927	151100	1758107420	15580	15580	15600	15570	36
319	20240927	151000	1757546620	15580	15560	15580	15560	9
320	20240927	150900	1757406460	15560	15540	15560	15540	179
321	20240927	150800	1754623570	15540	15570	15570	15540	25
322	20240927	150700	1754234580	15570	15570	15570	15560	23
323	20240927	150600	1753876670	15540	15540	15560	15540	45
324	20240927	150500	1753177300	15550	15540	15550	15540	121
325	20240927	150400	1751295780	15550	15510	15550	15510	29
326	20240927	150300	1750845130	15500	15500	15500	15500	5
327	20240927	150200	1750767630	15490	15540	15550	15490	167
328	20240927	150100	1748176880	15550	15540	15550	15490	58
329	20240927	150000	1747277780	15490	15490	15490	15490	391
330	20240927	145900	1741221190	15500	15530	15550	15500	156
331	20240927	145800	1738800840	15500	15500	15500	15500	66
332	20240927	145700	1737777840	15500	15500	15500	15500	1
333	20240927	145600	1737762340	15500	15500	15520	15500	37
334	20240927	145500	1737188800	15520	15520	15520	15520	105
335	20240927	145400	1735559200	15520	15500	15520	15500	37
336	20240927	145300	1734985070	15460	15470	15470	15460	105
337	20240927	145200	1733361370	15460	15470	15470	15460	26
338	20240927	145100	1732959300	15460	15460	15460	15460	70
339	20240927	145000	1731877100	15460	15460	15460	15460	241
340	20240927	144900	1728151240	15460	15480	15480	15460	500
341	20240927	144800	1720414890	15480	15480	15480	15480	13
342	20240927	144700	1720213650	15480	15470	15480	15470	113
343	20240927	144600	1718465510	15470	15480	15480	15470	278
344	20240927	144500	1714163330	15480	15470	15480	15470	95
345	20240927	144400	1712693610	15470	15490	15490	15470	328
346	20240927	144300	1707616370	15490	15490	15490	15490	48
347	20240927	144200	1706872850	15530	15530	15530	15530	0
348	20240927	144100	1706872850	15530	15500	15530	15490	39
349	20240927	144000	1706268570	15500	15530	15530	15500	1083
350	20240927	143900	1689473550	15540	15550	15550	15540	29
351	20240927	143800	1689022880	15540	15540	15540	15540	253
352	20240927	143700	1685091260	15550	15550	15550	15550	2
353	20240927	143600	1685060160	15590	15590	15590	15590	0
354	20240927	143500	1685060160	15590	15540	15590	15530	974
355	20240927	143400	1669927090	15550	15580	15580	15550	174
356	20240927	143300	1667220770	15620	15620	15620	15620	0
357	20240927	143200	1667220770	15620	15580	15620	15580	3
358	20240927	143100	1667173990	15550	15540	15550	15540	61
359	20240927	143000	1666225540	15540	15540	15550	15540	237
360	20240927	142900	1662541450	15550	15550	15570	15540	208
361	20240927	142800	1659308520	15550	15600	15630	15550	363
362	20240927	142700	1653663740	15590	15650	15650	15560	669
363	20240927	142600	1643241950	15650	15650	15650	15650	0
364	20240927	142500	1643241950	15650	15600	15650	15600	2
365	20240927	142400	1643210700	15570	15570	15570	15570	26
366	20240927	142300	1642805880	15570	15570	15570	15570	30
367	20240927	142200	1642338780	15570	15590	15590	15570	175
368	20240927	142100	1639613770	15580	15590	15590	15580	140
369	20240927	142000	1637431970	15700	15700	15700	15700	0
370	20240927	141900	1637431970	15700	15620	15700	15580	1101
371	20240927	141800	1620251690	15700	15700	15700	15700	91
372	20240927	141700	1618822990	15700	15650	15700	15600	212
373	20240927	141600	1615502620	15700	15700	15700	15700	0
374	20240927	141500	1615502620	15700	15650	15700	15630	120
375	20240927	141400	1613624590	15650	15650	15650	15650	3
376	20240927	141300	1613577640	15650	15670	15670	15630	160
377	20240927	141200	1611073780	15660	15690	15690	15660	35
378	20240927	141100	1610524930	15690	15660	15690	15610	7
379	20240927	141000	1610415380	15630	15630	15660	15630	300
380	20240927	140900	1605722390	15630	15600	15630	15600	15
381	20240927	140800	1605488350	15600	15600	15600	15580	427
382	20240927	140700	1598833750	15600	15620	15620	15600	279
383	20240927	140600	1594479530	15620	15620	15620	15620	57
384	20240927	140500	1593589190	15620	15610	15620	15610	150
385	20240927	140400	1591246920	15600	15590	15600	15590	27
386	20240927	140300	1590825820	15580	15600	15600	15580	891
387	20240927	140200	1576936300	15600	15600	15600	15600	37
388	20240927	140100	1576359100	15590	15590	15590	15590	25
389	20240927	140000	1575969350	15590	15600	15600	15590	236
390	20240927	135900	1572288960	15600	15610	15620	15600	1823
391	20240927	135800	1543833190	15620	15670	15670	15620	3449
392	20240927	135700	1489878690	15660	15700	15720	15660	470
393	20240927	135600	1482504330	15700	15680	15720	15680	8
394	20240927	135500	1482378730	15670	15740	15740	15670	1047
395	20240927	135400	1465961890	15710	15710	15710	15710	0
396	20240927	135300	1465961890	15710	15740	15740	15710	96
397	20240927	135200	1464453060	15750	15750	15750	15750	3
398	20240927	135100	1464405810	15750	15750	15750	15750	0
399	20240927	135000	1464405810	15750	15740	15750	15740	10
400	20240927	134900	1464248380	15740	15740	15740	15730	17
401	20240927	134800	1463980950	15730	15750	15750	15690	37
402	20240927	134700	1463400290	15690	15700	15700	15690	147
403	20240927	134600	1461093740	15680	15710	15710	15680	29
404	20240927	134500	1460638780	15680	15760	15760	15680	331
405	20240927	134400	1455441700	15740	15760	15760	15740	14
406	20240927	134300	1455221110	15760	15780	15780	15750	510
407	20240927	134200	1447178430	15770	15730	15770	15720	141
408	20240927	134100	1444961850	15710	15790	15790	15710	424
409	20240927	134000	1438271800	15790	15800	15800	15780	520
410	20240927	133900	1430056110	15780	15770	15800	15760	404
411	20240927	133800	1423675790	15790	15750	15790	15750	318
412	20240927	133700	1418663100	15710	15750	15750	15710	47
413	20240927	133600	1417924100	15750	15750	15750	15740	18
414	20240927	133500	1417640700	15750	15750	15750	15750	5
415	20240927	133400	1417561950	15750	15720	15750	15720	264
416	20240927	133300	1413408190	15720	15710	15730	15690	202
417	20240927	133200	1410235390	15710	15730	15730	15710	39
418	20240927	133100	1409622300	15730	15720	15730	15720	195
419	20240927	133000	1406555950	15730	15730	15730	15730	4
420	20240927	132900	1406493030	15730	15730	15730	15730	6
421	20240927	132800	1406398650	15720	15740	15740	15720	49
422	20240927	132700	1405628320	15740	15730	15740	15730	34
423	20240927	132600	1405093260	15720	15720	15720	15720	1
424	20240927	132500	1405077540	15720	15720	15720	15720	10
425	20240927	132400	1404920340	15720	15700	15720	15670	367
426	20240927	132300	1399164510	15700	15700	15700	15700	20
427	20240927	132200	1398850510	15700	15700	15700	15700	0
428	20240927	132100	1398850510	15700	15710	15710	15700	70
429	20240927	132000	1397751340	15700	15700	15700	15700	50
430	20240927	131900	1396966340	15700	15700	15700	15700	1
431	20240927	131800	1396950640	15750	15750	15750	15750	1
432	20240927	131700	1396934890	15690	15750	15750	15690	1549
433	20240927	131600	1372630860	15750	15740	15750	15690	151
434	20240927	131500	1370258410	15740	15740	15750	15740	454
435	20240927	131400	1363112440	15740	15750	15750	15740	54
436	20240927	131300	1362262020	15750	15740	15750	15740	149
437	20240927	131200	1359916720	15740	15740	15740	15740	4
438	20240927	131100	1359853760	15740	15740	15740	15740	3
439	20240927	131000	1359806540	15710	15700	15710	15700	403
440	20240927	130900	1353478900	15700	15730	15730	15700	925
441	20240927	130800	1338940850	15740	15740	15740	15740	2
442	20240927	130700	1338909370	15740	15750	15750	15740	284
443	20240927	130600	1334436800	15750	15750	15750	15750	24
444	20240927	130500	1334058800	15760	15760	15760	15760	135
445	20240927	130400	1331931200	15760	15770	15770	15760	377
446	20240927	130300	1325989630	15770	15770	15770	15770	0
447	20240927	130200	1325989630	15770	15770	15770	15770	1
448	20240927	130100	1325973860	15770	15770	15770	15760	81
449	20240927	130000	1324696700	15770	15770	15770	15770	483
450	20240927	125900	1317079790	15770	15770	15770	15770	35
451	20240927	125800	1316527840	15790	15790	15790	15790	0
452	20240927	125700	1316527840	15790	15780	15790	15760	199
453	20240927	125600	1313389910	15790	15790	15790	15790	3
454	20240927	125500	1313342540	15790	15780	15790	15780	24
455	20240927	125400	1312963740	15800	15800	15800	15800	0
456	20240927	125300	1312963740	15800	15800	15800	15800	1
457	20240927	125200	1312947940	15800	15800	15800	15800	0
458	20240927	125100	1312947940	15800	15810	15810	15800	469
459	20240927	125000	1305536250	15810	15810	15810	15810	2
460	20240927	124900	1305504630	15800	15830	15830	15770	19
461	20240927	124800	1305204640	15840	15830	15840	15830	130
462	20240927	124700	1303145580	15830	15830	15840	15830	473
463	20240927	124600	1295654650	15830	15780	15830	15780	2231
464	20240927	124500	1260408730	15780	15730	15780	15730	1849
465	20240927	124400	1231263170	15730	15710	15730	15710	183
466	20240927	124300	1228387000	15700	15730	15730	15700	44
467	20240927	124200	1227695570	15710	15710	15710	15710	4
468	20240927	124100	1227632730	15710	15710	15710	15710	70
469	20240927	124000	1226533030	15710	15710	15710	15710	0
470	20240927	123900	1226533030	15710	15710	15710	15710	10
471	20240927	123800	1226375930	15700	15700	15700	15700	0
472	20240927	123700	1226375930	15700	15700	15700	15700	2
473	20240927	123600	1226344530	15700	15740	15740	15700	82
474	20240927	123500	1225056370	15740	15740	15740	15740	51
475	20240927	123400	1224253630	15750	15750	15750	15750	50
476	20240927	123300	1223466130	15750	15750	15750	15750	27
477	20240927	123200	1223040880	15740	15740	15740	15740	50
478	20240927	123100	1222253880	15740	15740	15740	15740	40
479	20240927	123000	1221624280	15750	15740	15750	15740	10
480	20240927	122900	1221466830	15750	15750	15750	15750	0
481	20240927	122800	1221466830	15750	15750	15750	15750	16
482	20240927	122700	1221214830	15680	15680	15680	15680	10
483	20240927	122600	1221058030	15680	15680	15700	15680	123
484	20240927	122500	1219128190	15700	15700	15700	15700	4
485	20240927	122400	1219065390	15700	15700	15700	15700	36
486	20240927	122300	1218500190	15700	15700	15700	15700	0
487	20240927	122200	1218500190	15700	15750	15750	15700	55
488	20240927	122100	1217636440	15750	15750	15750	15680	45
489	20240927	122000	1216930420	15750	15740	15750	15740	201
490	20240927	121900	1213764760	15750	15750	15750	15750	19
491	20240927	121800	1213465510	15750	15750	15750	15750	0
492	20240927	121700	1213465510	15750	15750	15750	15750	7
493	20240927	121600	1213355260	15750	15750	15750	15750	2
494	20240927	121500	1213323760	15750	15750	15750	15750	0
495	20240927	121400	1213323760	15750	15750	15750	15750	1
496	20240927	121300	1213308010	15750	15750	15750	15750	0
497	20240927	121200	1213308010	15750	15750	15750	15750	0
498	20240927	121100	1213308010	15750	15740	15750	15740	67
499	20240927	121000	1212253070	15680	15680	15680	15680	22
500	20240927	120900	1211908110	15680	15680	15680	15680	2
501	20240927	120800	1211876750	15670	15670	15670	15670	0
502	20240927	120700	1211876750	15670	15770	15770	15670	21
503	20240927	120600	1211547580	15780	15680	15780	15680	50
504	20240927	120500	1210760160	15650	15650	15650	15650	0
505	20240927	120400	1210760160	15650	15680	15680	15650	486
506	20240927	120300	1203142900	15680	15690	15690	15680	10
507	20240927	120200	1202986090	15700	15700	15780	15700	12
508	20240927	120100	1202797610	15680	15680	15680	15680	0
509	20240927	120000	1202797610	15680	15780	15790	15670	408
510	20240927	115900	1196396480	15800	15800	15800	15800	0
511	20240927	115800	1196396480	15800	15790	15800	15790	50
512	20240927	115700	1195606540	15660	15700	15800	15650	1074
513	20240927	115600	1178766930	15710	15770	15780	15710	741
514	20240927	115500	1167104780	15780	15780	15780	15780	243
515	20240927	115400	1163270240	15710	15740	15780	15710	293
516	20240927	115300	1158664680	15740	15740	15740	15720	912
517	20240927	115200	1144313790	15750	15770	15800	15750	606
518	20240927	115100	1134762940	15820	15820	15820	15780	80
519	20240927	115000	1133497780	15810	15810	15810	15810	205
520	20240927	114900	1130256730	15810	15810	15810	15810	11
521	20240927	114800	1130082820	15810	15780	15810	15770	436
522	20240927	114700	1123193360	15800	15770	15800	15770	155
523	20240927	114600	1120748940	15770	15770	15800	15770	146
524	20240927	114500	1118444600	15770	15770	15770	15770	330
525	20240927	114400	1113240500	15770	15770	15770	15770	0
526	20240927	114300	1113240500	15770	15770	15770	15770	5
527	20240927	114200	1113161650	15770	15770	15770	15770	0
528	20240927	114100	1113161650	15770	15800	15800	15770	202
529	20240927	114000	1109974310	15800	15800	15800	15800	42
530	20240927	113900	1109310710	15810	15810	15810	15810	0
531	20240927	113800	1109310710	15810	15780	15810	15780	21
532	20240927	113700	1108978910	15780	15820	15820	15780	48
533	20240927	113600	1108220870	15830	15810	15830	15810	300
534	20240927	113500	1103476450	15810	15790	15810	15760	333
535	20240927	113400	1098218460	15810	15810	15820	15810	399
536	20240927	113300	1091908970	15820	15800	15820	15800	90
537	20240927	113200	1090486590	15800	15830	15830	15800	353
538	20240927	113100	1084906870	15830	15820	15840	15820	379
539	20240927	113000	1078905170	15820	15800	15820	15800	167
540	20240927	112900	1076263720	15800	15800	15800	15800	338
541	20240927	112800	1070923320	15800	15800	15800	15800	0
542	20240927	112700	1070923320	15800	15770	15800	15770	21
543	20240927	112600	1070591880	15770	15770	15770	15770	109
544	20240927	112500	1068872950	15770	15770	15780	15770	195
545	20240927	112400	1065796200	15720	15730	15730	15720	59
546	20240927	112300	1064868620	15710	15750	15770	15710	213
547	20240927	112200	1061511970	15710	15710	15710	15710	200
548	20240927	112100	1058369970	15710	15720	15720	15710	73
549	20240927	112000	1057222920	15730	15730	15730	15730	23
550	20240927	111900	1056861130	15730	15730	15730	15730	94
551	20240927	111800	1055382510	15730	15770	15770	15730	375
552	20240927	111700	1049477250	15770	15770	15770	15770	19
553	20240927	111600	1049177620	15770	15770	15770	15760	106
554	20240927	111500	1047506040	15770	15780	15780	15770	206
555	20240927	111400	1044255420	15780	15780	15780	15770	560
556	20240927	111300	1035419730	15780	15780	15780	15780	10
557	20240927	111200	1035261930	15780	15800	15800	15780	618
558	20240927	111100	1025508270	15800	15850	15850	15800	367
559	20240927	111000	1019701170	15870	15770	15870	15750	185
560	20240927	110900	1016779660	15740	15900	15900	15740	1496
561	20240927	110800	993020340	15910	15890	15930	15870	3239
562	20240927	110700	941519570	15890	15750	15890	15750	1739
563	20240927	110600	913988900	15740	15700	15740	15700	807
564	20240927	110500	901316200	15700	15700	15710	15690	517
565	20240927	110400	893201220	15700	15700	15760	15690	345
566	20240927	110300	887784960	15700	15860	15910	15700	1290
567	20240927	110200	867447470	15860	15610	15950	15610	8597
568	20240927	110100	731735580	15540	15540	15540	15540	1
569	20240927	110000	731720040	15540	15610	15630	15530	63
570	20240927	105900	730738570	15630	15620	15630	15620	2500
571	20240927	105800	691667870	15620	15560	15620	15560	1000
572	20240927	105700	676081210	15480	15490	15510	15480	418
573	20240927	105600	669607780	15600	15600	15600	15600	8
574	20240927	105500	669482980	15620	15440	15620	15440	1444
575	20240927	105400	647098050	15420	15420	15420	15420	66
576	20240927	105300	646080330	15370	15370	15370	15370	1
577	20240927	105200	646064960	15370	15360	15370	15360	91
578	20240927	105100	644666310	15350	15350	15350	15350	54
579	20240927	105000	643837410	15350	15410	15410	15350	2760
580	20240927	104900	601365850	15450	15450	15450	15450	0
581	20240927	104800	601365850	15450	15450	15450	15450	79
582	20240927	104700	600145300	15450	15420	15450	15410	553
583	20240927	104600	591623430	15410	15410	15410	15410	157
584	20240927	104500	589204060	15410	15410	15410	15410	50
585	20240927	104400	588433560	15410	15430	15430	15410	1297
586	20240927	104300	568439630	15430	15450	15450	15430	1430
587	20240927	104200	546351830	15460	15460	15460	15460	224
588	20240927	104100	542888790	15460	15460	15460	15460	265
589	20240927	104000	538791890	15460	15490	15490	15460	223
590	20240927	103900	535341690	15470	15470	15470	15470	7
591	20240927	103800	535233400	15470	15470	15470	15460	671
592	20240927	103700	524853140	15470	15490	15490	15470	975
593	20240927	103600	509753380	15490	15500	15500	15490	73
594	20240927	103500	508622600	15500	15510	15510	15500	1049
595	20240927	103400	492357620	15520	15570	15570	15520	378
596	20240927	103300	486490680	15570	15530	15570	15530	11
597	20240927	103200	486319810	15520	15510	15520	15500	268
598	20240927	103100	482164710	15510	15530	15530	15510	1093
599	20240927	103000	465205040	15530	15550	15550	15530	1463
600	20240927	102900	442469790	15550	15560	15560	15550	91
601	20240927	102800	441054190	15560	15610	15610	15560	533
602	20240927	102700	432753000	15610	15610	15610	15590	192
603	20240927	102600	429756650	15610	15610	15610	15610	78
604	20240927	102500	428539070	15610	15610	15610	15610	12
605	20240927	102400	428351750	15620	15620	15620	15620	0
606	20240927	102300	428351750	15620	15620	15620	15620	20
607	20240927	102200	428039350	15610	15590	15630	15590	23
608	20240927	102100	427680660	15580	15580	15580	15580	0
609	20240927	102000	427680660	15580	15630	15630	15580	143
610	20240927	101900	425452470	15630	15620	15630	15620	182
611	20240927	101800	422607910	15580	15590	15590	15580	10
612	20240927	101700	422452100	15580	15590	15590	15580	108
613	20240927	101600	420769330	15590	15590	15590	15590	57
614	20240927	101500	419880700	15590	15590	15590	15590	46
615	20240927	101400	419163560	15590	15600	15600	15580	398
616	20240927	101300	412962290	15620	15620	15620	15620	19
617	20240927	101200	412665510	15620	15600	15620	15580	68
618	20240927	101100	411605760	15600	15630	15630	15600	122
619	20240927	101000	409701760	15630	15640	15640	15630	445
620	20240927	100900	402745910	15630	15630	15630	15630	25
621	20240927	100800	402355160	15630	15630	15630	15620	127
622	20240927	100700	400370160	15630	15660	15670	15630	279
623	20240927	100600	396001700	15660	15640	15680	15640	78
624	20240927	100500	394780810	15600	15640	15680	15600	370
625	20240927	100400	388995930	15640	15690	15690	15630	801
626	20240927	100300	376455000	15700	15700	15730	15680	502
627	20240927	100200	368576180	15730	15680	15730	15680	44
628	20240927	100100	367885760	15680	15730	15750	15680	271
629	20240927	100000	363628100	15740	15700	15740	15700	1194
630	20240927	095900	344868600	15700	15700	15700	15670	521
631	20240927	095800	336691060	15690	15650	15700	15650	479
632	20240927	095700	329188540	15630	15530	15630	15530	625
633	20240927	095600	319434340	15600	15540	15600	15540	392
634	20240927	095500	313332070	15530	15530	15530	15530	100
635	20240927	095400	311779070	15530	15530	15530	15510	129
636	20240927	095300	309777300	15520	15530	15530	15520	141
637	20240927	095200	307588920	15530	15540	15540	15520	392
638	20240927	095100	301503230	15530	15550	15550	15530	189
639	20240927	095000	298567870	15550	15550	15550	15550	1
640	20240927	094900	298552320	15540	15540	15540	15530	321
641	20240927	094800	293564440	15540	15540	15540	15530	367
642	20240927	094700	287861280	15540	15520	15540	15520	300
643	20240927	094600	283201820	15530	15510	15530	15510	161
644	20240927	094500	280702310	15510	15510	15520	15510	156
645	20240927	094400	278282730	15510	15530	15530	15510	520
646	20240927	094300	270209160	15540	15550	15550	15540	101
647	20240927	094200	268639610	15540	15550	15550	15530	460
648	20240927	094100	261489360	15540	15550	15550	15540	131
649	20240927	094000	259453310	15550	15550	15550	15550	165
650	20240927	093900	256887560	15550	15550	15550	15510	41
651	20240927	093800	256251360	15550	15510	15550	15510	51
652	20240927	093700	255460310	15550	15530	15550	15510	1132
653	20240927	093600	237888660	15530	15540	15550	15530	307
654	20240927	093500	233118700	15540	15550	15550	15540	148
655	20240927	093400	230818750	15550	15550	15550	15550	130
656	20240927	093300	228797250	15580	15580	15580	15580	52
657	20240927	093200	227987090	15580	15540	15580	15540	86
658	20240927	093100	226649060	15530	15540	15540	15530	124
659	20240927	093000	224723220	15530	15540	15570	15530	152
660	20240927	092900	222361720	15550	15580	15580	15550	28
661	20240927	092800	221926270	15570	15560	15570	15560	66
662	20240927	092700	220899300	15530	15560	15560	15500	1056
663	20240927	092600	204509260	15560	15550	15560	15550	65
664	20240927	092500	203498470	15530	15510	15530	15510	219
665	20240927	092400	200101330	15510	15570	15570	15510	657
666	20240927	092300	189890120	15570	15600	15600	15570	3
667	20240927	092200	189843380	15590	15590	15600	15580	113
668	20240927	092100	188081700	15600	15590	15600	15560	96
669	20240927	092000	186584230	15610	15610	15610	15610	11
670	20240927	091900	186412520	15610	15600	15610	15550	96
671	20240927	091800	184914730	15610	15610	15610	15610	10
672	20240927	091700	184758630	15620	15600	15620	15600	100
673	20240927	091600	183197490	15620	15520	15620	15510	353
674	20240927	091500	177721830	15510	15560	15620	15510	615
675	20240927	091400	168129400	15570	15470	15570	15470	82
676	20240927	091300	166853160	15580	15470	15580	15460	136
677	20240927	091200	164747630	15470	15510	15510	15460	21
678	20240927	091100	164422430	15510	15510	15510	15470	1336
679	20240927	091000	143736390	15500	15520	15520	15500	381
680	20240927	090900	137825700	15520	15620	15620	15520	34
681	20240927	090800	137296870	15620	15620	15620	15620	12
682	20240927	090700	137109430	15620	15610	15620	15560	1224
683	20240927	090600	118015510	15620	15620	15620	15620	58
684	20240927	090500	117109550	15620	15550	15620	15550	329
685	20240927	090400	111985940	15550	15480	15550	15480	270
686	20240927	090300	107795630	15480	15470	15570	15460	716
687	20240927	090200	96707300	15460	15450	15560	15440	578
688	20240927	090100	87765400	15540	15500	15540	15300	1455
689	20240927	090000	65323920	15500	15670	15670	15500	4184