KissMeData/232140/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	205000	22790273720	13730	13730	13730	13730	29413
3	20240927	204900	22790273720	13730	13730	13730	13730	0
4	20240927	204800	22790273720	13730	13730	13730	13730	0
5	20240927	204700	22790273720	13730	13730	13730	13730	0
6	20240927	204600	22790273720	13730	13730	13730	13730	0
7	20240927	204500	22790273720	13730	13730	13730	13730	0
8	20240927	204400	22790273720	13730	13730	13730	13730	0
9	20240927	204300	22790273720	13730	13730	13730	13730	0
10	20240927	204200	22790273720	13730	13730	13730	13730	0
11	20240927	204100	22790273720	13730	13730	13730	13730	0
12	20240927	204000	22790273720	13730	13730	13730	13730	0
13	20240927	203900	22790273720	13730	13730	13730	13730	0
14	20240927	203800	22790273720	13730	13730	13730	13730	0
15	20240927	203700	22790273720	13730	13730	13730	13730	0
16	20240927	203600	22790273720	13730	13730	13730	13730	0
17	20240927	203500	22790273720	13730	13730	13730	13730	0
18	20240927	203400	22790273720	13730	13730	13730	13730	0
19	20240927	203300	22790273720	13730	13730	13730	13730	0
20	20240927	203200	22790273720	13730	13730	13730	13730	0
21	20240927	203100	22790273720	13730	13730	13730	13730	0
22	20240927	203000	22790273720	13730	13730	13730	13730	0
23	20240927	202900	22790273720	13730	13730	13730	13730	0
24	20240927	202800	22790273720	13730	13730	13730	13730	0
25	20240927	202700	22790273720	13730	13730	13730	13730	0
26	20240927	202600	22790273720	13730	13730	13730	13730	0
27	20240927	202500	22790273720	13730	13730	13730	13730	0
28	20240927	202400	22790273720	13730	13730	13730	13730	0
29	20240927	202300	22790273720	13730	13730	13730	13730	0
30	20240927	202200	22790273720	13730	13730	13730	13730	0
31	20240927	202100	22790273720	13730	13730	13730	13730	0
32	20240927	202000	22790273720	13730	13730	13730	13730	29413
33	20240927	201900	22790273720	13730	13730	13730	13730	0
34	20240927	201800	22790273720	13730	13730	13730	13730	0
35	20240927	201700	22790273720	13730	13730	13730	13730	0
36	20240927	201600	22790273720	13730	13730	13730	13730	0
37	20240927	201500	22790273720	13730	13730	13730	13730	0
38	20240927	201400	22790273720	13730	13730	13730	13730	0
39	20240927	201300	22790273720	13730	13730	13730	13730	0
40	20240927	201200	22790273720	13730	13730	13730	13730	0
41	20240927	201100	22790273720	13730	13730	13730	13730	0
42	20240927	201000	22790273720	13730	13730	13730	13730	0
43	20240927	200900	22790273720	13730	13730	13730	13730	0
44	20240927	200800	22790273720	13730	13730	13730	13730	0
45	20240927	200700	22790273720	13730	13730	13730	13730	0
46	20240927	200600	22790273720	13730	13730	13730	13730	0
47	20240927	200500	22790273720	13730	13730	13730	13730	0
48	20240927	200400	22790273720	13730	13730	13730	13730	0
49	20240927	200300	22790273720	13730	13730	13730	13730	0
50	20240927	200200	22790273720	13730	13730	13730	13730	0
51	20240927	200100	22790273720	13730	13730	13730	13730	0
52	20240927	200000	22790273720	13730	13730	13730	13730	0
53	20240927	195900	22790273720	13730	13730	13730	13730	0
54	20240927	195800	22790273720	13730	13730	13730	13730	0
55	20240927	195700	22790273720	13730	13730	13730	13730	0
56	20240927	195600	22790273720	13730	13730	13730	13730	0
57	20240927	195500	22790273720	13730	13730	13730	13730	0
58	20240927	195400	22790273720	13730	13730	13730	13730	0
59	20240927	195300	22790273720	13730	13730	13730	13730	0
60	20240927	195200	22790273720	13730	13730	13730	13730	0
61	20240927	195100	22790273720	13730	13730	13730	13730	0
62	20240927	195000	22790273720	13730	13730	13730	13730	29413
63	20240927	194900	22790273720	13730	13730	13730	13730	0
64	20240927	194800	22790273720	13730	13730	13730	13730	0
65	20240927	194700	22790273720	13730	13730	13730	13730	0
66	20240927	194600	22790273720	13730	13730	13730	13730	0
67	20240927	194500	22790273720	13730	13730	13730	13730	0
68	20240927	194400	22790273720	13730	13730	13730	13730	0
69	20240927	194300	22790273720	13730	13730	13730	13730	0
70	20240927	194200	22790273720	13730	13730	13730	13730	0
71	20240927	194100	22790273720	13730	13730	13730	13730	0
72	20240927	194000	22790273720	13730	13730	13730	13730	0
73	20240927	193900	22790273720	13730	13730	13730	13730	0
74	20240927	193800	22790273720	13730	13730	13730	13730	0
75	20240927	193700	22790273720	13730	13730	13730	13730	0
76	20240927	193600	22790273720	13730	13730	13730	13730	0
77	20240927	193500	22790273720	13730	13730	13730	13730	0
78	20240927	193400	22790273720	13730	13730	13730	13730	0
79	20240927	193300	22790273720	13730	13730	13730	13730	0
80	20240927	193200	22790273720	13730	13730	13730	13730	0
81	20240927	193100	22790273720	13730	13730	13730	13730	0
82	20240927	193000	22790273720	13730	13730	13730	13730	0
83	20240927	192900	22790273720	13730	13730	13730	13730	0
84	20240927	192800	22790273720	13730	13730	13730	13730	0
85	20240927	192700	22790273720	13730	13730	13730	13730	0
86	20240927	192600	22790273720	13730	13730	13730	13730	0
87	20240927	192500	22790273720	13730	13730	13730	13730	0
88	20240927	192400	22790273720	13730	13730	13730	13730	0
89	20240927	192300	22790273720	13730	13730	13730	13730	0
90	20240927	192200	22790273720	13730	13730	13730	13730	0
91	20240927	192100	22790273720	13730	13730	13730	13730	0
92	20240927	192000	22790273720	13730	13730	13730	13730	29413
93	20240927	191900	22790273720	13730	13730	13730	13730	0
94	20240927	191800	22790273720	13730	13730	13730	13730	0
95	20240927	191700	22790273720	13730	13730	13730	13730	0
96	20240927	191600	22790273720	13730	13730	13730	13730	0
97	20240927	191500	22790273720	13730	13730	13730	13730	0
98	20240927	191400	22790273720	13730	13730	13730	13730	0
99	20240927	191300	22790273720	13730	13730	13730	13730	0
100	20240927	191200	22790273720	13730	13730	13730	13730	0
101	20240927	191100	22790273720	13730	13730	13730	13730	0
102	20240927	191000	22790273720	13730	13730	13730	13730	0
103	20240927	190900	22790273720	13730	13730	13730	13730	0
104	20240927	190800	22790273720	13730	13730	13730	13730	0
105	20240927	190700	22790273720	13730	13730	13730	13730	0
106	20240927	190600	22790273720	13730	13730	13730	13730	0
107	20240927	190500	22790273720	13730	13730	13730	13730	0
108	20240927	190400	22790273720	13730	13730	13730	13730	0
109	20240927	190300	22790273720	13730	13730	13730	13730	0
110	20240927	190200	22790273720	13730	13730	13730	13730	0
111	20240927	190100	22790273720	13730	13730	13730	13730	0
112	20240927	190000	22790273720	13730	13730	13730	13730	0
113	20240927	185900	22790273720	13730	13730	13730	13730	0
114	20240927	185800	22790273720	13730	13730	13730	13730	0
115	20240927	185700	22790273720	13730	13730	13730	13730	0
116	20240927	185600	22790273720	13730	13730	13730	13730	0
117	20240927	185500	22790273720	13730	13730	13730	13730	0
118	20240927	185400	22790273720	13730	13730	13730	13730	0
119	20240927	185300	22790273720	13730	13730	13730	13730	0
120	20240927	185200	22790273720	13730	13730	13730	13730	0
121	20240927	185100	22790273720	13730	13730	13730	13730	0
122	20240927	185000	22790273720	13730	13730	13730	13730	29413
123	20240927	184900	22790273720	13730	13730	13730	13730	0
124	20240927	184800	22790273720	13730	13730	13730	13730	0
125	20240927	184700	22790273720	13730	13730	13730	13730	0
126	20240927	184600	22790273720	13730	13730	13730	13730	0
127	20240927	184500	22790273720	13730	13730	13730	13730	0
128	20240927	184400	22790273720	13730	13730	13730	13730	0
129	20240927	184300	22790273720	13730	13730	13730	13730	0
130	20240927	184200	22790273720	13730	13730	13730	13730	0
131	20240927	184100	22790273720	13730	13730	13730	13730	0
132	20240927	184000	22790273720	13730	13730	13730	13730	0
133	20240927	183900	22790273720	13730	13730	13730	13730	0
134	20240927	183800	22790273720	13730	13730	13730	13730	0
135	20240927	183700	22790273720	13730	13730	13730	13730	0
136	20240927	183600	22790273720	13730	13730	13730	13730	0
137	20240927	183500	22790273720	13730	13730	13730	13730	0
138	20240927	183400	22790273720	13730	13730	13730	13730	0
139	20240927	183300	22790273720	13730	13730	13730	13730	0
140	20240927	183200	22790273720	13730	13730	13730	13730	0
141	20240927	183100	22790273720	13730	13730	13730	13730	0
142	20240927	183000	22790273720	13730	13730	13730	13730	0
143	20240927	182900	22790273720	13730	13730	13730	13730	0
144	20240927	182800	22790273720	13730	13730	13730	13730	0
145	20240927	182700	22790273720	13730	13730	13730	13730	0
146	20240927	182600	22790273720	13730	13730	13730	13730	0
147	20240927	182500	22790273720	13730	13730	13730	13730	0
148	20240927	182400	22790273720	13730	13730	13730	13730	0
149	20240927	182300	22790273720	13730	13730	13730	13730	0
150	20240927	182200	22790273720	13730	13730	13730	13730	0
151	20240927	182100	22790273720	13730	13730	13730	13730	0
152	20240927	182000	22790273720	13730	13730	13730	13730	29413
153	20240927	181900	22790273720	13730	13730	13730	13730	0
154	20240927	181800	22790273720	13730	13730	13730	13730	0
155	20240927	181700	22790273720	13730	13730	13730	13730	0
156	20240927	181600	22790273720	13730	13730	13730	13730	0
157	20240927	181500	22790273720	13730	13730	13730	13730	0
158	20240927	181400	22790273720	13730	13730	13730	13730	0
159	20240927	181300	22790273720	13730	13730	13730	13730	0
160	20240927	181200	22790273720	13730	13730	13730	13730	0
161	20240927	181100	22790273720	13730	13730	13730	13730	0
162	20240927	181000	22790273720	13730	13730	13730	13730	0
163	20240927	180900	22790273720	13730	13730	13730	13730	0
164	20240927	180800	22790273720	13730	13730	13730	13730	0
165	20240927	180700	22790273720	13730	13730	13730	13730	0
166	20240927	180600	22790273720	13730	13730	13730	13730	0
167	20240927	180500	22790273720	13730	13730	13730	13730	0
168	20240927	180400	22790273720	13730	13730	13730	13730	0
169	20240927	180300	22790273720	13730	13730	13730	13730	0
170	20240927	180200	22790273720	13730	13730	13730	13730	0
171	20240927	180100	22790273720	13730	13730	13730	13730	0
172	20240927	180000	22790273720	13730	13730	13730	13730	0
173	20240927	175900	22790273720	13730	13730	13730	13730	0
174	20240927	175800	22790273720	13730	13730	13730	13730	0
175	20240927	175700	22790273720	13730	13730	13730	13730	0
176	20240927	175600	22790273720	13730	13730	13730	13730	0
177	20240927	175500	22790273720	13730	13730	13730	13730	0
178	20240927	175400	22790273720	13730	13730	13730	13730	0
179	20240927	175300	22790273720	13730	13730	13730	13730	0
180	20240927	175200	22790273720	13730	13730	13730	13730	0
181	20240927	175100	22790273720	13730	13730	13730	13730	0
182	20240927	175000	22790273720	13730	13730	13730	13730	29413
183	20240927	174900	22790273720	13730	13730	13730	13730	0
184	20240927	174800	22790273720	13730	13730	13730	13730	0
185	20240927	174700	22790273720	13730	13730	13730	13730	0
186	20240927	174600	22790273720	13730	13730	13730	13730	0
187	20240927	174500	22790273720	13730	13730	13730	13730	0
188	20240927	174400	22790273720	13730	13730	13730	13730	0
189	20240927	174300	22790273720	13730	13730	13730	13730	0
190	20240927	174200	22790273720	13730	13730	13730	13730	0
191	20240927	174100	22790273720	13730	13730	13730	13730	0
192	20240927	174000	22790273720	13730	13730	13730	13730	0
193	20240927	173900	22790273720	13730	13730	13730	13730	0
194	20240927	173800	22790273720	13730	13730	13730	13730	0
195	20240927	173700	22790273720	13730	13730	13730	13730	0
196	20240927	173600	22790273720	13730	13730	13730	13730	0
197	20240927	173500	22790273720	13730	13730	13730	13730	0
198	20240927	173400	22790273720	13730	13730	13730	13730	0
199	20240927	173300	22790273720	13730	13730	13730	13730	0
200	20240927	173200	22790273720	13730	13730	13730	13730	0
201	20240927	173100	22790273720	13730	13730	13730	13730	0
202	20240927	173000	22790273720	13730	13730	13730	13730	0
203	20240927	172900	22790273720	13730	13730	13730	13730	0
204	20240927	172800	22790273720	13730	13730	13730	13730	0
205	20240927	172700	22790273720	13730	13730	13730	13730	0
206	20240927	172600	22790273720	13730	13730	13730	13730	0
207	20240927	172500	22790273720	13730	13730	13730	13730	0
208	20240927	172400	22790273720	13730	13730	13730	13730	0
209	20240927	172300	22790273720	13730	13730	13730	13730	0
210	20240927	172200	22790273720	13730	13730	13730	13730	0
211	20240927	172100	22790273720	13730	13730	13730	13730	0
212	20240927	172000	22790273720	13730	13730	13730	13730	29413
213	20240927	171900	22790273720	13730	13730	13730	13730	0
214	20240927	171800	22790273720	13730	13730	13730	13730	0
215	20240927	171700	22790273720	13730	13730	13730	13730	0
216	20240927	171600	22790273720	13730	13730	13730	13730	0
217	20240927	171500	22790273720	13730	13730	13730	13730	0
218	20240927	171400	22790273720	13730	13730	13730	13730	0
219	20240927	171300	22790273720	13730	13730	13730	13730	0
220	20240927	171200	22790273720	13730	13730	13730	13730	0
221	20240927	171100	22790273720	13730	13730	13730	13730	0
222	20240927	171000	22790273720	13730	13730	13730	13730	0
223	20240927	170900	22790273720	13730	13730	13730	13730	0
224	20240927	170800	22790273720	13730	13730	13730	13730	0
225	20240927	170700	22790273720	13730	13730	13730	13730	0
226	20240927	170600	22790273720	13730	13730	13730	13730	0
227	20240927	170500	22790273720	13730	13730	13730	13730	0
228	20240927	170400	22790273720	13730	13730	13730	13730	0
229	20240927	170300	22790273720	13730	13730	13730	13730	0
230	20240927	170200	22790273720	13730	13730	13730	13730	0
231	20240927	170100	22790273720	13730	13730	13730	13730	0
232	20240927	170000	22790273720	13730	13730	13730	13730	0
233	20240927	165900	22790273720	13730	13730	13730	13730	0
234	20240927	165800	22790273720	13730	13730	13730	13730	0
235	20240927	165700	22790273720	13730	13730	13730	13730	0
236	20240927	165600	22790273720	13730	13730	13730	13730	0
237	20240927	165500	22790273720	13730	13730	13730	13730	0
238	20240927	165400	22790273720	13730	13730	13730	13730	0
239	20240927	165300	22790273720	13730	13730	13730	13730	0
240	20240927	165200	22790273720	13730	13730	13730	13730	0
241	20240927	165100	22790273720	13730	13730	13730	13730	0
242	20240927	165000	22790273720	13730	13730	13730	13730	29413
243	20240927	164900	22790273720	13730	13730	13730	13730	0
244	20240927	164800	22790273720	13730	13730	13730	13730	0
245	20240927	164700	22790273720	13730	13730	13730	13730	0
246	20240927	164600	22790273720	13730	13730	13730	13730	0
247	20240927	164500	22790273720	13730	13730	13730	13730	0
248	20240927	164400	22790273720	13730	13730	13730	13730	0
249	20240927	164300	22790273720	13730	13730	13730	13730	0
250	20240927	164200	22790273720	13730	13730	13730	13730	0
251	20240927	164100	22790273720	13730	13730	13730	13730	0
252	20240927	164000	22790273720	13730	13730	13730	13730	0
253	20240927	163900	22790273720	13730	13730	13730	13730	0
254	20240927	163800	22790273720	13730	13730	13730	13730	0
255	20240927	163700	22790273720	13730	13730	13730	13730	0
256	20240927	163600	22790273720	13730	13730	13730	13730	0
257	20240927	163500	22790273720	13730	13730	13730	13730	0
258	20240927	163400	22790273720	13730	13730	13730	13730	0
259	20240927	163300	22790273720	13730	13730	13730	13730	0
260	20240927	163200	22790273720	13730	13730	13730	13730	0
261	20240927	163100	22790273720	13730	13730	13730	13730	0
262	20240927	163000	22790273720	13730	13730	13730	13730	0
263	20240927	162900	22790273720	13730	13730	13730	13730	0
264	20240927	162800	22790273720	13730	13730	13730	13730	0
265	20240927	162700	22790273720	13730	13730	13730	13730	0
266	20240927	162600	22790273720	13730	13730	13730	13730	0
267	20240927	162500	22790273720	13730	13730	13730	13730	0
268	20240927	162400	22790273720	13730	13730	13730	13730	0
269	20240927	162300	22790273720	13730	13730	13730	13730	0
270	20240927	162200	22790273720	13730	13730	13730	13730	0
271	20240927	162100	22790273720	13730	13730	13730	13730	0
272	20240927	162000	22790273720	13730	13730	13730	13730	29413
273	20240927	161900	22790273720	13730	13730	13730	13730	0
274	20240927	161800	22790273720	13730	13730	13730	13730	0
275	20240927	161700	22790273720	13730	13730	13730	13730	0
276	20240927	161600	22790273720	13730	13730	13730	13730	0
277	20240927	161500	22790273720	13730	13730	13730	13730	0
278	20240927	161400	22790273720	13730	13730	13730	13730	0
279	20240927	161300	22790273720	13730	13730	13730	13730	0
280	20240927	161200	22790273720	13730	13730	13730	13730	0
281	20240927	161100	22790273720	13730	13730	13730	13730	0
282	20240927	161000	22790273720	13730	13730	13730	13730	0
283	20240927	160900	22790273720	13730	13730	13730	13730	0
284	20240927	160800	22790273720	13730	13730	13730	13730	0
285	20240927	160700	22790273720	13730	13730	13730	13730	0
286	20240927	160600	22790273720	13730	13730	13730	13730	0
287	20240927	160500	22790273720	13730	13730	13730	13730	0
288	20240927	160400	22790273720	13730	13730	13730	13730	0
289	20240927	160300	22790273720	13730	13730	13730	13730	0
290	20240927	160200	22790273720	13730	13730	13730	13730	0
291	20240927	160100	22790273720	13730	13730	13730	13730	0
292	20240927	160000	22790273720	13730	13730	13730	13730	0
293	20240927	155900	22790273720	13730	13730	13730	13730	0
294	20240927	155800	22790273720	13730	13730	13730	13730	0
295	20240927	155700	22790273720	13730	13730	13730	13730	0
296	20240927	155600	22790273720	13730	13730	13730	13730	0
297	20240927	155500	22790273720	13730	13730	13730	13730	0
298	20240927	155400	22790273720	13730	13730	13730	13730	0
299	20240927	155300	22790273720	13730	13730	13730	13730	0
300	20240927	155200	22790273720	13730	13730	13730	13730	0
301	20240927	155100	22790273720	13730	13730	13730	13730	0
302	20240927	155000	22790273720	13730	13730	13730	13730	29413
303	20240927	154900	22790273720	13730	13730	13730	13730	0
304	20240927	154800	22790273720	13730	13730	13730	13730	0
305	20240927	154700	22790273720	13730	13730	13730	13730	0
306	20240927	154600	22790273720	13730	13730	13730	13730	0
307	20240927	154500	22790273720	13730	13730	13730	13730	0
308	20240927	154400	22790273720	13730	13730	13730	13730	0
309	20240927	154300	22790273720	13730	13730	13730	13730	0
310	20240927	154200	22790273720	13730	13730	13730	13730	0
311	20240927	154100	22790273720	13730	13730	13730	13730	0
312	20240927	154000	22790273720	13730	13730	13730	13730	0
313	20240927	153900	22790273720	13730	13730	13730	13730	0
314	20240927	153800	22790273720	13730	13730	13730	13730	0
315	20240927	153700	22790273720	13730	13730	13730	13730	0
316	20240927	153600	22790273720	13730	13730	13730	13730	0
317	20240927	153500	22790273720	13730	13730	13730	13730	0
318	20240927	153400	22790273720	13730	13730	13730	13730	0
319	20240927	153300	22790273720	13730	13730	13730	13730	0
320	20240927	153200	22790273720	13730	13730	13730	13730	0
321	20240927	153100	22790273720	13730	13730	13730	13730	0
322	20240927	153000	22790273720	13730	13730	13730	13730	29413
323	20240927	152900	22386433230	13750	13750	13750	13750	0
324	20240927	152800	22386433230	13750	13750	13750	13750	0
325	20240927	152700	22386433230	13750	13750	13750	13750	0
326	20240927	152600	22386433230	13750	13750	13750	13750	0
327	20240927	152500	22386433230	13750	13750	13750	13750	0
328	20240927	152400	22386433230	13750	13750	13750	13750	0
329	20240927	152300	22386433230	13750	13750	13750	13750	0
330	20240927	152200	22386433230	13750	13750	13750	13750	0
331	20240927	152100	22386433230	13750	13750	13750	13750	0
332	20240927	152000	22386433230	13750	13750	13750	13750	0
333	20240927	151900	22386433230	13750	13760	13770	13750	8654
334	20240927	151800	22267397450	13760	13760	13770	13760	690
335	20240927	151700	22257900910	13770	13770	13780	13760	2938
336	20240927	151600	22217439040	13770	13770	13770	13750	2704
337	20240927	151500	22180222690	13770	13780	13780	13760	3427
338	20240927	151400	22133044160	13770	13780	13780	13770	967
339	20240927	151300	22119725600	13770	13780	13780	13770	1770
340	20240927	151200	22095343150	13780	13770	13780	13770	1066
341	20240927	151100	22080662520	13770	13780	13780	13760	1382
342	20240927	151000	22061630490	13780	13780	13790	13760	4075
343	20240927	150900	22005516940	13790	13790	13790	13790	878
344	20240927	150800	21993409320	13790	13800	13800	13790	1509
345	20240927	150700	21972589170	13800	13810	13810	13800	2310
346	20240927	150600	21940700880	13810	13800	13810	13800	1729
347	20240927	150500	21916839400	13800	13810	13810	13800	1116
348	20240927	150400	21901428480	13810	13810	13820	13810	35
349	20240927	150300	21900945100	13810	13810	13820	13810	1730
350	20240927	150200	21877053290	13810	13810	13810	13800	573
351	20240927	150100	21869143870	13810	13810	13820	13800	842
352	20240927	150000	21857516040	13810	13810	13810	13810	2612
353	20240927	145900	21821444320	13810	13810	13810	13800	386
354	20240927	145800	21816114740	13800	13810	13810	13800	1652
355	20240927	145700	21793307510	13800	13790	13810	13790	2384
356	20240927	145600	21760411310	13790	13800	13800	13790	1390
357	20240927	145500	21741233030	13800	13790	13800	13790	664
358	20240927	145400	21732074150	13780	13790	13790	13780	882
359	20240927	145300	21719917900	13790	13780	13800	13770	4077
360	20240927	145200	21663741150	13780	13790	13790	13780	267
361	20240927	145100	21660059530	13790	13770	13790	13770	4276
362	20240927	145000	21601141160	13760	13770	13780	13760	2872
363	20240927	144900	21561616800	13770	13770	13770	13760	564
364	20240927	144800	21553851120	13770	13770	13780	13770	482
365	20240927	144700	21547212970	13770	13770	13770	13760	710
366	20240927	144600	21537436540	13770	13760	13770	13760	1001
367	20240927	144500	21523655380	13760	13760	13760	13750	733
368	20240927	144400	21513571950	13760	13750	13760	13750	1312
369	20240927	144300	21495521220	13750	13750	13750	13740	1731
370	20240927	144200	21471724600	13750	13750	13750	13730	3032
371	20240927	144100	21430061570	13740	13730	13740	13730	1519
372	20240927	144000	21409194940	13740	13740	13740	13730	788
373	20240927	143900	21398372930	13750	13740	13750	13730	866
374	20240927	143800	21386474800	13740	13730	13740	13730	684
375	20240927	143700	21377082540	13730	13730	13740	13730	1764
376	20240927	143600	21352854860	13740	13750	13750	13740	304
377	20240927	143500	21348677820	13750	13740	13750	13730	2412
378	20240927	143400	21315530480	13740	13750	13760	13740	2764
379	20240927	143300	21277516090	13750	13740	13750	13740	183
380	20240927	143200	21275000750	13740	13730	13740	13730	3220
381	20240927	143100	21230769700	13730	13740	13740	13730	1163
382	20240927	143000	21214798850	13740	13750	13750	13710	14158
383	20240927	142900	21020531410	13750	13750	13760	13750	1221
384	20240927	142800	21003739820	13750	13780	13780	13740	12581
385	20240927	142700	20830626990	13780	13790	13800	13770	4548
386	20240927	142600	20767937520	13800	13790	13800	13790	303
387	20240927	142500	20763758330	13800	13800	13820	13790	4078
388	20240927	142400	20707475790	13800	13810	13820	13800	807
389	20240927	142300	20696328570	13810	13830	13830	13800	1521
390	20240927	142200	20675320070	13820	13820	13830	13820	830
391	20240927	142100	20663845370	13840	13830	13840	13820	1041
392	20240927	142000	20649448610	13830	13820	13830	13820	1332
393	20240927	141900	20631032900	13820	13830	13830	13820	59
394	20240927	141800	20630217470	13810	13830	13830	13810	1194
395	20240927	141700	20613716190	13830	13830	13830	13830	1184
396	20240927	141600	20597341470	13830	13830	13840	13830	6968
397	20240927	141500	20500934860	13830	13830	13830	13820	1804
398	20240927	141400	20475990660	13820	13820	13820	13820	619
399	20240927	141300	20467436080	13820	13800	13820	13800	921
400	20240927	141200	20454712340	13800	13810	13810	13800	230
401	20240927	141100	20451536310	13810	13800	13810	13800	715
402	20240927	141000	20441662450	13810	13800	13810	13800	732
403	20240927	140900	20431558350	13800	13790	13800	13790	452
404	20240927	140800	20425324700	13780	13780	13790	13780	579
405	20240927	140700	20417342990	13780	13780	13780	13770	2986
406	20240927	140600	20376224180	13780	13790	13790	13780	1600
407	20240927	140500	20354169720	13780	13760	13780	13760	1206
408	20240927	140400	20337563450	13760	13780	13780	13760	2448
409	20240927	140300	20303854910	13780	13800	13810	13780	8062
410	20240927	140200	20192664340	13810	13800	13810	13800	537
411	20240927	140100	20185253730	13810	13800	13810	13790	767
412	20240927	140000	20174668840	13800	13800	13800	13800	2668
413	20240927	135900	20137850440	13800	13800	13800	13800	1287
414	20240927	135800	20120089840	13800	13810	13810	13800	2698
415	20240927	135700	20082845210	13810	13800	13810	13800	996
416	20240927	135600	20069095480	13800	13790	13800	13790	1068
417	20240927	135500	20054358450	13790	13820	13820	13790	3326
418	20240927	135400	20008442840	13820	13820	13820	13810	865
419	20240927	135300	19996489440	13820	13810	13820	13810	796
420	20240927	135200	19985494500	13810	13850	13850	13810	4785
421	20240927	135100	19919379430	13850	13840	13850	13840	883
422	20240927	135000	19907152240	13840	13840	13840	13840	737
423	20240927	134900	19896952160	13850	13850	13850	13840	1129
424	20240927	134800	19881315520	13850	13850	13850	13850	277
425	20240927	134700	19877479070	13850	13850	13850	13840	534
426	20240927	134600	19870083340	13850	13840	13850	13840	992
427	20240927	134500	19856344790	13840	13850	13850	13840	367
428	20240927	134400	19851263660	13850	13840	13850	13830	1986
429	20240927	134300	19823762390	13840	13840	13840	13840	937
430	20240927	134200	19810794310	13840	13820	13840	13820	611
431	20240927	134100	19802338570	13830	13830	13840	13830	863
432	20240927	134000	19790399910	13820	13820	13830	13820	2164
433	20240927	133900	19760477240	13820	13810	13820	13800	700
434	20240927	133800	19750808100	13810	13820	13820	13810	1001
435	20240927	133700	19736981340	13830	13830	13830	13810	426
436	20240927	133600	19731091360	13830	13800	13830	13800	277
437	20240927	133500	19727266150	13800	13790	13800	13790	5264
438	20240927	133400	19654626030	13790	13800	13820	13790	3027
439	20240927	133300	19612844240	13800	13810	13810	13800	979
440	20240927	133200	19599330010	13810	13800	13810	13800	1865
441	20240927	133100	19573584400	13800	13810	13820	13800	1475
442	20240927	133000	19553221760	13820	13830	13830	13810	2752
443	20240927	132900	19515191820	13830	13830	13840	13820	1468
444	20240927	132800	19494894860	13830	13830	13830	13830	255
445	20240927	132700	19491368210	13830	13840	13850	13830	4022
446	20240927	132600	19435720000	13830	13840	13840	13830	454
447	20240927	132500	19429439640	13840	13830	13840	13830	691
448	20240927	132400	19419877040	13830	13840	13840	13830	518
449	20240927	132300	19412710950	13850	13840	13850	13830	2991
450	20240927	132200	19371314130	13840	13850	13850	13840	1574
451	20240927	132100	19349522050	13850	13860	13860	13840	2849
452	20240927	132000	19310068940	13850	13850	13860	13850	4637
453	20240927	131900	19245837290	13860	13850	13860	13850	104
454	20240927	131800	19244395910	13850	13860	13880	13850	1348
455	20240927	131700	19225698920	13870	13870	13870	13860	1049
456	20240927	131600	19211152800	13860	13840	13860	13840	780
457	20240927	131500	19200347350	13840	13850	13860	13840	765
458	20240927	131400	19189750710	13860	13880	13880	13860	1022
459	20240927	131300	19175580850	13870	13880	13880	13870	1062
460	20240927	131200	19160842080	13890	13890	13900	13880	897
461	20240927	131100	19148377660	13900	13900	13910	13890	3397
462	20240927	131000	19101169490	13900	13890	13910	13890	4256
463	20240927	130900	19042009640	13890	13880	13890	13860	3014
464	20240927	130800	19000165670	13860	13860	13870	13850	10167
465	20240927	130700	18859237160	13840	13840	13860	13830	1210
466	20240927	130600	18842487200	13840	13840	13850	13840	547
467	20240927	130500	18834913240	13840	13840	13850	13840	631
468	20240927	130400	18826179400	13850	13840	13850	13830	1914
469	20240927	130300	18799686630	13840	13840	13850	13840	809
470	20240927	130200	18788488170	13840	13840	13840	13830	574
471	20240927	130100	18780546550	13850	13850	13850	13840	2088
472	20240927	130000	18751639620	13850	13850	13850	13850	172
473	20240927	125900	18749257420	13850	13840	13850	13830	814
474	20240927	125800	18737988060	13830	13840	13840	13830	1021
475	20240927	125700	18723858690	13830	13830	13840	13830	497
476	20240927	125600	18716982550	13840	13840	13840	13840	1639
477	20240927	125500	18694298790	13840	13830	13840	13830	544
478	20240927	125400	18686770960	13830	13830	13840	13830	2719
479	20240927	125300	18649161550	13840	13840	13840	13830	249
480	20240927	125200	18645716710	13840	13820	13840	13820	687
481	20240927	125100	18636213310	13830	13830	13840	13830	1572
482	20240927	125000	18614472490	13830	13830	13830	13830	294
483	20240927	124900	18610406470	13830	13830	13840	13820	680
484	20240927	124800	18600998410	13830	13860	13860	13830	602
485	20240927	124700	18592662850	13850	13850	13850	13850	1409
486	20240927	124600	18573148200	13860	13850	13860	13840	1233
487	20240927	124500	18556071150	13830	13840	13840	13830	308
488	20240927	124400	18551810500	13830	13840	13850	13830	1168
489	20240927	124300	18535636220	13830	13850	13850	13830	149
490	20240927	124200	18533572770	13820	13830	13850	13820	3043
491	20240927	124100	18491488860	13830	13840	13840	13830	107
492	20240927	124000	18490009000	13840	13840	13840	13840	959
493	20240927	123900	18476736440	13840	13850	13850	13840	775
494	20240927	123800	18466004690	13850	13840	13850	13840	521
495	20240927	123700	18458792230	13840	13840	13850	13840	660
496	20240927	123600	18449654450	13830	13840	13840	13830	1113
497	20240927	123500	18434257460	13840	13840	13850	13840	940
498	20240927	123400	18421241170	13840	13840	13850	13840	741
499	20240927	123300	18410981520	13830	13830	13830	13830	730
500	20240927	123200	18400885620	13830	13830	13840	13820	653
501	20240927	123100	18391848480	13830	13840	13840	13830	913
502	20240927	123000	18379218410	13840	13840	13850	13830	2169
503	20240927	122900	18349199550	13840	13850	13850	13840	580
504	20240927	122800	18341172270	13840	13840	13840	13840	656
505	20240927	122700	18332093230	13840	13840	13850	13830	754
506	20240927	122600	18321658860	13840	13840	13850	13840	405
507	20240927	122500	18316052280	13840	13830	13850	13830	419
508	20240927	122400	18310249940	13810	13820	13850	13810	1534
509	20240927	122300	18289034140	13820	13810	13820	13810	481
510	20240927	122200	18282386740	13820	13810	13830	13800	1996
511	20240927	122100	18254809070	13810	13800	13810	13800	179
512	20240927	122000	18252337820	13800	13800	13800	13800	1809
513	20240927	121900	18227373620	13800	13800	13800	13770	477
514	20240927	121800	18220798110	13800	13830	13830	13800	1125
515	20240927	121700	18205264100	13830	13840	13840	13750	6577
516	20240927	121600	18114600010	13840	13830	13840	13820	1431
517	20240927	121500	18094818260	13830	13830	13830	13820	935
518	20240927	121400	18081887220	13830	13830	13830	13830	194
519	20240927	121300	18079204200	13830	13820	13830	13820	527
520	20240927	121200	18071919310	13820	13820	13820	13810	224
521	20240927	121100	18068825360	13820	13800	13820	13790	2320
522	20240927	121000	18036798330	13800	13820	13820	13800	1392
523	20240927	120900	18017570330	13820	13820	13820	13810	389
524	20240927	120800	18012194420	13820	13800	13820	13800	1509
525	20240927	120700	17991358650	13800	13820	13820	13800	1897
526	20240927	120600	17965171060	13820	13810	13820	13810	691
527	20240927	120500	17955621700	13820	13810	13830	13810	461
528	20240927	120400	17949253480	13810	13820	13820	13810	5009
529	20240927	120300	17880031490	13820	13800	13820	13800	4408
530	20240927	120200	17819118000	13810	13810	13820	13800	306
531	20240927	120100	17814893120	13810	13790	13810	13790	877
532	20240927	120000	17802783980	13800	13800	13800	13790	1124
533	20240927	115900	17787283410	13800	13800	13800	13780	1128
534	20240927	115800	17771727470	13800	13800	13800	13790	811
535	20240927	115700	17760535770	13790	13790	13800	13790	402
536	20240927	115600	17754991230	13790	13780	13790	13780	473
537	20240927	115500	17748468570	13770	13770	13780	13760	2179
538	20240927	115400	17718463220	13780	13760	13780	13760	965
539	20240927	115300	17705177860	13760	13780	13780	13760	645
540	20240927	115200	17696296170	13780	13780	13780	13770	486
541	20240927	115100	17689603130	13780	13770	13790	13770	775
542	20240927	115000	17678924960	13780	13770	13780	13760	64
543	20240927	114900	17678043650	13780	13760	13790	13760	1494
544	20240927	114800	17657467580	13800	13760	13810	13760	7320
545	20240927	114700	17556519580	13760	13750	13760	13750	769
546	20240927	114600	17545939550	13750	13750	13760	13740	811
547	20240927	114500	17534791150	13750	13730	13750	13730	1392
548	20240927	114400	17515664040	13740	13730	13740	13730	1794
549	20240927	114300	17491024720	13730	13730	13730	13720	923
550	20240927	114200	17478354510	13730	13740	13740	13710	9180
551	20240927	114100	17352405690	13730	13740	13740	13720	4437
552	20240927	114000	17291493540	13710	13730	13740	13700	9375
553	20240927	113900	17162921260	13730	13770	13770	13710	18442
554	20240927	113800	16909598230	13770	13770	13780	13770	778
555	20240927	113700	16898885010	13760	13770	13780	13760	1637
556	20240927	113600	16876341450	13770	13770	13790	13760	2282
557	20240927	113500	16844912200	13770	13800	13800	13770	2597
558	20240927	113400	16809133250	13800	13810	13810	13800	691
559	20240927	113300	16799592560	13810	13810	13810	13790	905
560	20240927	113200	16787102770	13810	13780	13810	13780	2556
561	20240927	113100	16751853280	13780	13780	13780	13770	652
562	20240927	113000	16742868840	13780	13770	13780	13760	1936
563	20240927	112900	16716209600	13760	13800	13800	13760	1761
564	20240927	112800	16691959880	13800	13820	13820	13800	1038
565	20240927	112700	16677628870	13810	13810	13840	13810	2039
566	20240927	112600	16649439840	13820	13870	13870	13730	44664
567	20240927	112500	16034236590	13800	13870	13880	13800	7786
568	20240927	112400	15926521280	13870	13890	13890	13870	548
569	20240927	112300	15918913250	13900	13880	13900	13880	2529
570	20240927	112200	15883784500	13890	13860	13890	13860	2623
571	20240927	112100	15847394690	13870	13860	13870	13850	1380
572	20240927	112000	15828265630	13870	13870	13880	13870	1958
573	20240927	111900	15801101450	13870	13880	13880	13850	3447
574	20240927	111800	15753320410	13880	13880	13890	13880	1263
575	20240927	111700	15735789920	13880	13870	13890	13870	805
576	20240927	111600	15724617400	13890	13870	13890	13870	1876
577	20240927	111500	15698582510	13880	13860	13880	13860	3048
578	20240927	111400	15656300830	13870	13870	13870	13840	1434
579	20240927	111300	15636441350	13870	13860	13870	13850	764
580	20240927	111200	15625852390	13860	13870	13870	13860	1365
581	20240927	111100	15606931370	13870	13840	13870	13830	4375
582	20240927	111000	15546332550	13830	13840	13840	13830	253
583	20240927	110900	15542832090	13840	13840	13840	13830	2019
584	20240927	110800	15514896110	13840	13820	13850	13810	2740
585	20240927	110700	15477006910	13810	13820	13820	13800	1916
586	20240927	110600	15450548570	13820	13800	13820	13800	3102
587	20240927	110500	15407719160	13790	13810	13810	13790	3238
588	20240927	110400	15363048370	13800	13800	13800	13790	1784
589	20240927	110300	15338429960	13800	13800	13810	13800	947
590	20240927	110200	15325361230	13800	13800	13800	13800	1948
591	20240927	110100	15298478830	13800	13810	13820	13790	2607
592	20240927	110000	15262482470	13810	13790	13810	13780	2986
593	20240927	105900	15221297770	13800	13800	13800	13780	3936
594	20240927	105800	15166999510	13810	13820	13820	13800	385
595	20240927	105700	15161683700	13810	13810	13820	13810	1410
596	20240927	105600	15142205440	13810	13820	13820	13810	1412
597	20240927	105500	15122697820	13820	13810	13820	13800	698
598	20240927	105400	15113058370	13820	13810	13820	13790	2442
599	20240927	105300	15079337410	13810	13790	13810	13790	2168
600	20240927	105200	15049427400	13790	13790	13790	13780	876
601	20240927	105100	15037350020	13790	13800	13800	13780	2004
602	20240927	105000	15009719570	13800	13800	13800	13780	1770
603	20240927	104900	14985315640	13790	13790	13800	13790	7217
604	20240927	104800	14885787230	13800	13820	13820	13800	1982
605	20240927	104700	14858434570	13820	13800	13820	13800	2336
606	20240927	104600	14826186830	13810	13810	13810	13800	1744
607	20240927	104500	14802116260	13810	13780	13810	13780	4894
608	20240927	104400	14734633150	13780	13800	13800	13780	12549
609	20240927	104300	14561573410	13800	13820	13820	13800	9400
610	20240927	104200	14431826520	13830	13840	13840	13810	4607
611	20240927	104100	14368123390	13840	13840	13840	13820	1001
612	20240927	104000	14354272350	13850	13830	13850	13820	1018
613	20240927	103900	14340182610	13820	13830	13850	13820	2940
614	20240927	103800	14299507880	13830	13810	13840	13800	2481
615	20240927	103700	14265231250	13800	13840	13840	13800	3777
616	20240927	103600	14213052970	13820	13830	13840	13820	1227
617	20240927	103500	14196074950	13820	13830	13840	13810	745
618	20240927	103400	14185775750	13820	13820	13820	13810	2068
619	20240927	103300	14157204610	13810	13830	13830	13800	7278
620	20240927	103200	14056700210	13830	13840	13850	13820	3282
621	20240927	103100	14011319220	13840	13820	13840	13820	1066
622	20240927	103000	13996583840	13830	13840	13840	13830	1061
623	20240927	102900	13981909460	13840	13820	13840	13810	1274
624	20240927	102800	13964313380	13820	13870	13870	13820	5384
625	20240927	102700	13889868850	13870	13870	13880	13850	1296
626	20240927	102600	13871904910	13860	13880	13880	13860	353
627	20240927	102500	13867011110	13870	13870	13880	13860	887
628	20240927	102400	13854707260	13870	13870	13880	13870	383
629	20240927	102300	13849393630	13850	13870	13870	13840	2869
630	20240927	102200	13809667930	13870	13890	13900	13860	1540
631	20240927	102100	13788296230	13890	13890	13900	13850	9016
632	20240927	102000	13663319250	13880	13900	13910	13880	4927
633	20240927	101900	13594852750	13890	13880	13900	13870	2640
634	20240927	101800	13558204820	13880	13860	13890	13850	2624
635	20240927	101700	13521815150	13860	13860	13860	13840	1014
636	20240927	101600	13507769140	13860	13850	13860	13830	946
637	20240927	101500	13494678620	13850	13860	13870	13830	2076
638	20240927	101400	13465930460	13860	13870	13880	13860	1912
639	20240927	101300	13439415380	13870	13840	13870	13810	5220
640	20240927	101200	13367227090	13840	13820	13840	13820	1620
641	20240927	101100	13344816670	13840	13820	13840	13810	7990
642	20240927	101000	13234436360	13820	13840	13840	13820	2317
643	20240927	100900	13202412680	13840	13860	13860	13810	7280
644	20240927	100800	13101714890	13860	13850	13860	13850	965
645	20240927	100700	13088348120	13840	13860	13860	13830	2312
646	20240927	100600	13056342380	13860	13820	13870	13800	8150
647	20240927	100500	12943644320	13810	13810	13830	13810	4367
648	20240927	100400	12883325960	13840	13820	13850	13810	3443
649	20240927	100300	12835748440	13820	13830	13830	13810	5334
650	20240927	100200	12762059270	13830	13800	13830	13800	3514
651	20240927	100100	12713520560	13800	13820	13820	13800	19275
652	20240927	100000	12447420070	13810	13870	13870	13810	16626
653	20240927	095900	12217418980	13870	13870	13880	13860	1974
654	20240927	095800	12190041720	13870	13900	13900	13870	1422
655	20240927	095700	12170310170	13900	13900	13930	13870	8616
656	20240927	095600	12050560670	13910	13850	13910	13850	2632
657	20240927	095500	12014008250	13850	13850	13860	13840	8176
658	20240927	095400	11900784780	13850	13850	13860	13840	4694
659	20240927	095300	11835773440	13850	13880	13890	13850	16249
660	20240927	095200	11610399660	13880	13890	13900	13880	3098
661	20240927	095100	11567362760	13890	13930	13930	13890	3351
662	20240927	095000	11520776380	13900	13900	13950	13900	7122
663	20240927	094900	11421706380	13890	13910	13920	13890	5902
664	20240927	094800	11339686550	13920	13950	13950	13910	2508
665	20240927	094700	11304758260	13950	13970	13970	13930	4461
666	20240927	094600	11242515340	13960	13960	13990	13960	7384
667	20240927	094500	11139325470	13960	13900	13960	13900	3581
668	20240927	094400	11089437750	13890	13860	13890	13860	6759
669	20240927	094300	10995652510	13870	13890	13890	13860	10543
670	20240927	094200	10849430810	13890	13910	13920	13870	10830
671	20240927	094100	10698999290	13900	13880	13910	13870	8069
672	20240927	094000	10586879880	13890	13910	13910	13870	11471
673	20240927	093900	10427587680	13900	13920	13920	13890	6428
674	20240927	093800	10338227230	13910	13950	13950	13900	21018
675	20240927	093700	10045725420	13950	13960	13960	13940	5604
676	20240927	093600	9967547720	13960	13950	13980	13940	9924
677	20240927	093500	9829064900	13960	13960	13970	13940	8812
678	20240927	093400	9706121550	13960	13980	14010	13960	7810
679	20240927	093300	9596960250	13980	14010	14030	13980	18818
680	20240927	093200	9333529020	14010	14030	14040	14010	6253
681	20240927	093100	9245860650	14040	14070	14070	14040	3247
682	20240927	093000	9200219990	14070	14060	14080	14060	3906
683	20240927	092900	9145239330	14080	14030	14080	14020	5718
684	20240927	092800	9065002890	14030	14080	14080	14020	11154
685	20240927	092700	8908268920	14080	14120	14130	14070	12522
686	20240927	092600	8731816570	14120	14090	14150	14090	4849
687	20240927	092500	8663395100	14090	14130	14130	14090	12235
688	20240927	092400	8490827300	14120	14190	14190	14100	6340
689	20240927	092300	8401260670	14190	14120	14200	14120	8624
690	20240927	092200	8279076520	14120	14150	14150	14100	7391
691	20240927	092100	8174787880	14150	14130	14180	14100	12305
692	20240927	092000	8001098480	14110	14180	14210	14110	9201
693	20240927	091900	7870827320	14180	14150	14250	14130	24237
694	20240927	091800	7526886530	14150	14160	14170	14150	9312
695	20240927	091700	7395048820	14160	14160	14190	14150	10580
696	20240927	091600	7245246600	14190	14120	14190	14120	14601
697	20240927	091500	7038390800	14130	14200	14200	14120	27009
698	20240927	091400	6655887380	14200	14140	14200	14130	21204
699	20240927	091300	6355281390	14130	14100	14140	14090	17081
700	20240927	091200	6114052160	14100	14020	14110	14020	21415
701	20240927	091100	5812871660	14030	14060	14070	14030	11397
702	20240927	091000	5652755860	14060	14030	14100	14030	20274
703	20240927	090900	5367626850	14030	13980	14030	13900	19845
704	20240927	090800	5090053420	13980	14030	14050	13980	10553
705	20240927	090700	4942171550	14020	13920	14020	13910	29024
706	20240927	090600	4536425220	13910	13880	13920	13870	13621
707	20240927	090500	4347184890	13880	13950	13970	13880	18982
708	20240927	090400	4082742550	13950	13890	13990	13870	16916
709	20240927	090300	3846927140	13890	13870	13920	13800	53871
710	20240927	090200	3101563450	13860	13900	13930	13850	86777
711	20240927	090100	1896881750	13920	14090	14100	13880	62053
712	20240927	090000	1028731280	14100	14060	14150	14020	69963