KissMeData/126700/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	202100	1680383640	17960	17960	17960	17960	286
3	20240927	202000	1680383640	17960	17960	17960	17960	0
4	20240927	201900	1680383640	17960	17960	17960	17960	0
5	20240927	201800	1680383640	17960	17960	17960	17960	0
6	20240927	201700	1680383640	17960	17960	17960	17960	0
7	20240927	201600	1680383640	17960	17960	17960	17960	0
8	20240927	201500	1680383640	17960	17960	17960	17960	0
9	20240927	201400	1680383640	17960	17960	17960	17960	0
10	20240927	201300	1680383640	17960	17960	17960	17960	0
11	20240927	201200	1680383640	17960	17960	17960	17960	0
12	20240927	201100	1680383640	17960	17960	17960	17960	0
13	20240927	201000	1680383640	17960	17960	17960	17960	0
14	20240927	200900	1680383640	17960	17960	17960	17960	0
15	20240927	200800	1680383640	17960	17960	17960	17960	0
16	20240927	200700	1680383640	17960	17960	17960	17960	0
17	20240927	200600	1680383640	17960	17960	17960	17960	0
18	20240927	200500	1680383640	17960	17960	17960	17960	0
19	20240927	200400	1680383640	17960	17960	17960	17960	0
20	20240927	200300	1680383640	17960	17960	17960	17960	0
21	20240927	200200	1680383640	17960	17960	17960	17960	0
22	20240927	200100	1680383640	17960	17960	17960	17960	0
23	20240927	200000	1680383640	17960	17960	17960	17960	0
24	20240927	195900	1680383640	17960	17960	17960	17960	0
25	20240927	195800	1680383640	17960	17960	17960	17960	0
26	20240927	195700	1680383640	17960	17960	17960	17960	0
27	20240927	195600	1680383640	17960	17960	17960	17960	0
28	20240927	195500	1680383640	17960	17960	17960	17960	0
29	20240927	195400	1680383640	17960	17960	17960	17960	0
30	20240927	195300	1680383640	17960	17960	17960	17960	0
31	20240927	195200	1680383640	17960	17960	17960	17960	0
32	20240927	195100	1680383640	17960	17960	17960	17960	286
33	20240927	195000	1680383640	17960	17960	17960	17960	0
34	20240927	194900	1680383640	17960	17960	17960	17960	0
35	20240927	194800	1680383640	17960	17960	17960	17960	0
36	20240927	194700	1680383640	17960	17960	17960	17960	0
37	20240927	194600	1680383640	17960	17960	17960	17960	0
38	20240927	194500	1680383640	17960	17960	17960	17960	0
39	20240927	194400	1680383640	17960	17960	17960	17960	0
40	20240927	194300	1680383640	17960	17960	17960	17960	0
41	20240927	194200	1680383640	17960	17960	17960	17960	0
42	20240927	194100	1680383640	17960	17960	17960	17960	0
43	20240927	194000	1680383640	17960	17960	17960	17960	0
44	20240927	193900	1680383640	17960	17960	17960	17960	0
45	20240927	193800	1680383640	17960	17960	17960	17960	0
46	20240927	193700	1680383640	17960	17960	17960	17960	0
47	20240927	193600	1680383640	17960	17960	17960	17960	0
48	20240927	193500	1680383640	17960	17960	17960	17960	0
49	20240927	193400	1680383640	17960	17960	17960	17960	0
50	20240927	193300	1680383640	17960	17960	17960	17960	0
51	20240927	193200	1680383640	17960	17960	17960	17960	0
52	20240927	193100	1680383640	17960	17960	17960	17960	0
53	20240927	193000	1680383640	17960	17960	17960	17960	0
54	20240927	192900	1680383640	17960	17960	17960	17960	0
55	20240927	192800	1680383640	17960	17960	17960	17960	0
56	20240927	192700	1680383640	17960	17960	17960	17960	0
57	20240927	192600	1680383640	17960	17960	17960	17960	0
58	20240927	192500	1680383640	17960	17960	17960	17960	0
59	20240927	192400	1680383640	17960	17960	17960	17960	0
60	20240927	192300	1680383640	17960	17960	17960	17960	0
61	20240927	192200	1680383640	17960	17960	17960	17960	0
62	20240927	192100	1680383640	17960	17960	17960	17960	286
63	20240927	192000	1680383640	17960	17960	17960	17960	0
64	20240927	191900	1680383640	17960	17960	17960	17960	0
65	20240927	191800	1680383640	17960	17960	17960	17960	0
66	20240927	191700	1680383640	17960	17960	17960	17960	0
67	20240927	191600	1680383640	17960	17960	17960	17960	0
68	20240927	191500	1680383640	17960	17960	17960	17960	0
69	20240927	191400	1680383640	17960	17960	17960	17960	0
70	20240927	191300	1680383640	17960	17960	17960	17960	0
71	20240927	191200	1680383640	17960	17960	17960	17960	0
72	20240927	191100	1680383640	17960	17960	17960	17960	0
73	20240927	191000	1680383640	17960	17960	17960	17960	0
74	20240927	190900	1680383640	17960	17960	17960	17960	0
75	20240927	190800	1680383640	17960	17960	17960	17960	0
76	20240927	190700	1680383640	17960	17960	17960	17960	0
77	20240927	190600	1680383640	17960	17960	17960	17960	0
78	20240927	190500	1680383640	17960	17960	17960	17960	0
79	20240927	190400	1680383640	17960	17960	17960	17960	0
80	20240927	190300	1680383640	17960	17960	17960	17960	0
81	20240927	190200	1680383640	17960	17960	17960	17960	0
82	20240927	190100	1680383640	17960	17960	17960	17960	0
83	20240927	190000	1680383640	17960	17960	17960	17960	0
84	20240927	185900	1680383640	17960	17960	17960	17960	0
85	20240927	185800	1680383640	17960	17960	17960	17960	0
86	20240927	185700	1680383640	17960	17960	17960	17960	0
87	20240927	185600	1680383640	17960	17960	17960	17960	0
88	20240927	185500	1680383640	17960	17960	17960	17960	0
89	20240927	185400	1680383640	17960	17960	17960	17960	0
90	20240927	185300	1680383640	17960	17960	17960	17960	0
91	20240927	185200	1680383640	17960	17960	17960	17960	0
92	20240927	185100	1680383640	17960	17960	17960	17960	286
93	20240927	185000	1680383640	17960	17960	17960	17960	0
94	20240927	184900	1680383640	17960	17960	17960	17960	0
95	20240927	184800	1680383640	17960	17960	17960	17960	0
96	20240927	184700	1680383640	17960	17960	17960	17960	0
97	20240927	184600	1680383640	17960	17960	17960	17960	0
98	20240927	184500	1680383640	17960	17960	17960	17960	0
99	20240927	184400	1680383640	17960	17960	17960	17960	0
100	20240927	184300	1680383640	17960	17960	17960	17960	0
101	20240927	184200	1680383640	17960	17960	17960	17960	0
102	20240927	184100	1680383640	17960	17960	17960	17960	0
103	20240927	184000	1680383640	17960	17960	17960	17960	0
104	20240927	183900	1680383640	17960	17960	17960	17960	0
105	20240927	183800	1680383640	17960	17960	17960	17960	0
106	20240927	183700	1680383640	17960	17960	17960	17960	0
107	20240927	183600	1680383640	17960	17960	17960	17960	0
108	20240927	183500	1680383640	17960	17960	17960	17960	0
109	20240927	183400	1680383640	17960	17960	17960	17960	0
110	20240927	183300	1680383640	17960	17960	17960	17960	0
111	20240927	183200	1680383640	17960	17960	17960	17960	0
112	20240927	183100	1680383640	17960	17960	17960	17960	0
113	20240927	183000	1680383640	17960	17960	17960	17960	0
114	20240927	182900	1680383640	17960	17960	17960	17960	0
115	20240927	182800	1680383640	17960	17960	17960	17960	0
116	20240927	182700	1680383640	17960	17960	17960	17960	0
117	20240927	182600	1680383640	17960	17960	17960	17960	0
118	20240927	182500	1680383640	17960	17960	17960	17960	0
119	20240927	182400	1680383640	17960	17960	17960	17960	0
120	20240927	182300	1680383640	17960	17960	17960	17960	0
121	20240927	182200	1680383640	17960	17960	17960	17960	0
122	20240927	182100	1680383640	17960	17960	17960	17960	286
123	20240927	182000	1680383640	17960	17960	17960	17960	0
124	20240927	181900	1680383640	17960	17960	17960	17960	0
125	20240927	181800	1680383640	17960	17960	17960	17960	0
126	20240927	181700	1680383640	17960	17960	17960	17960	0
127	20240927	181600	1680383640	17960	17960	17960	17960	0
128	20240927	181500	1680383640	17960	17960	17960	17960	0
129	20240927	181400	1680383640	17960	17960	17960	17960	0
130	20240927	181300	1680383640	17960	17960	17960	17960	0
131	20240927	181200	1680383640	17960	17960	17960	17960	0
132	20240927	181100	1680383640	17960	17960	17960	17960	0
133	20240927	181000	1680383640	17960	17960	17960	17960	0
134	20240927	180900	1680383640	17960	17960	17960	17960	0
135	20240927	180800	1680383640	17960	17960	17960	17960	0
136	20240927	180700	1680383640	17960	17960	17960	17960	0
137	20240927	180600	1680383640	17960	17960	17960	17960	0
138	20240927	180500	1680383640	17960	17960	17960	17960	0
139	20240927	180400	1680383640	17960	17960	17960	17960	0
140	20240927	180300	1680383640	17960	17960	17960	17960	0
141	20240927	180200	1680383640	17960	17960	17960	17960	0
142	20240927	180100	1680383640	17960	17960	17960	17960	0
143	20240927	180000	1680383640	17960	17960	17960	17960	0
144	20240927	175900	1680383640	17960	17960	17960	17960	0
145	20240927	175800	1680383640	17960	17960	17960	17960	0
146	20240927	175700	1680383640	17960	17960	17960	17960	0
147	20240927	175600	1680383640	17960	17960	17960	17960	0
148	20240927	175500	1680383640	17960	17960	17960	17960	0
149	20240927	175400	1680383640	17960	17960	17960	17960	0
150	20240927	175300	1680383640	17960	17960	17960	17960	0
151	20240927	175200	1680383640	17960	17960	17960	17960	0
152	20240927	175100	1680383640	17960	17960	17960	17960	286
153	20240927	175000	1680383640	17960	17960	17960	17960	0
154	20240927	174900	1680383640	17960	17960	17960	17960	0
155	20240927	174800	1680383640	17960	17960	17960	17960	0
156	20240927	174700	1680383640	17960	17960	17960	17960	0
157	20240927	174600	1680383640	17960	17960	17960	17960	0
158	20240927	174500	1680383640	17960	17960	17960	17960	0
159	20240927	174400	1680383640	17960	17960	17960	17960	0
160	20240927	174300	1680383640	17960	17960	17960	17960	0
161	20240927	174200	1680383640	17960	17960	17960	17960	0
162	20240927	174100	1680383640	17960	17960	17960	17960	0
163	20240927	174000	1680383640	17960	17960	17960	17960	0
164	20240927	173900	1680383640	17960	17960	17960	17960	0
165	20240927	173800	1680383640	17960	17960	17960	17960	0
166	20240927	173700	1680383640	17960	17960	17960	17960	0
167	20240927	173600	1680383640	17960	17960	17960	17960	0
168	20240927	173500	1680383640	17960	17960	17960	17960	0
169	20240927	173400	1680383640	17960	17960	17960	17960	0
170	20240927	173300	1680383640	17960	17960	17960	17960	0
171	20240927	173200	1680383640	17960	17960	17960	17960	0
172	20240927	173100	1680383640	17960	17960	17960	17960	0
173	20240927	173000	1680383640	17960	17960	17960	17960	0
174	20240927	172900	1680383640	17960	17960	17960	17960	0
175	20240927	172800	1680383640	17960	17960	17960	17960	0
176	20240927	172700	1680383640	17960	17960	17960	17960	0
177	20240927	172600	1680383640	17960	17960	17960	17960	0
178	20240927	172500	1680383640	17960	17960	17960	17960	0
179	20240927	172400	1680383640	17960	17960	17960	17960	0
180	20240927	172300	1680383640	17960	17960	17960	17960	0
181	20240927	172200	1680383640	17960	17960	17960	17960	0
182	20240927	172100	1680383640	17960	17960	17960	17960	286
183	20240927	172000	1680383640	17960	17960	17960	17960	0
184	20240927	171900	1680383640	17960	17960	17960	17960	0
185	20240927	171800	1680383640	17960	17960	17960	17960	0
186	20240927	171700	1680383640	17960	17960	17960	17960	0
187	20240927	171600	1680383640	17960	17960	17960	17960	0
188	20240927	171500	1680383640	17960	17960	17960	17960	0
189	20240927	171400	1680383640	17960	17960	17960	17960	0
190	20240927	171300	1680383640	17960	17960	17960	17960	0
191	20240927	171200	1680383640	17960	17960	17960	17960	0
192	20240927	171100	1680383640	17960	17960	17960	17960	0
193	20240927	171000	1680383640	17960	17960	17960	17960	0
194	20240927	170900	1680383640	17960	17960	17960	17960	0
195	20240927	170800	1680383640	17960	17960	17960	17960	0
196	20240927	170700	1680383640	17960	17960	17960	17960	0
197	20240927	170600	1680383640	17960	17960	17960	17960	0
198	20240927	170500	1680383640	17960	17960	17960	17960	0
199	20240927	170400	1680383640	17960	17960	17960	17960	0
200	20240927	170300	1680383640	17960	17960	17960	17960	0
201	20240927	170200	1680383640	17960	17960	17960	17960	0
202	20240927	170100	1680383640	17960	17960	17960	17960	0
203	20240927	170000	1680383640	17960	17960	17960	17960	0
204	20240927	165900	1680383640	17960	17960	17960	17960	0
205	20240927	165800	1680383640	17960	17960	17960	17960	0
206	20240927	165700	1680383640	17960	17960	17960	17960	0
207	20240927	165600	1680383640	17960	17960	17960	17960	0
208	20240927	165500	1680383640	17960	17960	17960	17960	0
209	20240927	165400	1680383640	17960	17960	17960	17960	0
210	20240927	165300	1680383640	17960	17960	17960	17960	0
211	20240927	165200	1680383640	17960	17960	17960	17960	0
212	20240927	165100	1680383640	17960	17960	17960	17960	286
213	20240927	165000	1680383640	17960	17960	17960	17960	0
214	20240927	164900	1680383640	17960	17960	17960	17960	0
215	20240927	164800	1680383640	17960	17960	17960	17960	0
216	20240927	164700	1680383640	17960	17960	17960	17960	0
217	20240927	164600	1680383640	17960	17960	17960	17960	0
218	20240927	164500	1680383640	17960	17960	17960	17960	0
219	20240927	164400	1680383640	17960	17960	17960	17960	0
220	20240927	164300	1680383640	17960	17960	17960	17960	0
221	20240927	164200	1680383640	17960	17960	17960	17960	0
222	20240927	164100	1680383640	17960	17960	17960	17960	0
223	20240927	164000	1680383640	17960	17960	17960	17960	0
224	20240927	163900	1680383640	17960	17960	17960	17960	0
225	20240927	163800	1680383640	17960	17960	17960	17960	0
226	20240927	163700	1680383640	17960	17960	17960	17960	0
227	20240927	163600	1680383640	17960	17960	17960	17960	0
228	20240927	163500	1680383640	17960	17960	17960	17960	0
229	20240927	163400	1680383640	17960	17960	17960	17960	0
230	20240927	163300	1680383640	17960	17960	17960	17960	0
231	20240927	163200	1680383640	17960	17960	17960	17960	0
232	20240927	163100	1680383640	17960	17960	17960	17960	0
233	20240927	163000	1680383640	17960	17960	17960	17960	0
234	20240927	162900	1680383640	17960	17960	17960	17960	0
235	20240927	162800	1680383640	17960	17960	17960	17960	0
236	20240927	162700	1680383640	17960	17960	17960	17960	0
237	20240927	162600	1680383640	17960	17960	17960	17960	0
238	20240927	162500	1680383640	17960	17960	17960	17960	0
239	20240927	162400	1680383640	17960	17960	17960	17960	0
240	20240927	162300	1680383640	17960	17960	17960	17960	0
241	20240927	162200	1680383640	17960	17960	17960	17960	0
242	20240927	162100	1680383640	17960	17960	17960	17960	286
243	20240927	162000	1680383640	17960	17960	17960	17960	0
244	20240927	161900	1680383640	17960	17960	17960	17960	0
245	20240927	161800	1680383640	17960	17960	17960	17960	0
246	20240927	161700	1680383640	17960	17960	17960	17960	0
247	20240927	161600	1680383640	17960	17960	17960	17960	0
248	20240927	161500	1680383640	17960	17960	17960	17960	0
249	20240927	161400	1680383640	17960	17960	17960	17960	0
250	20240927	161300	1680383640	17960	17960	17960	17960	0
251	20240927	161200	1680383640	17960	17960	17960	17960	0
252	20240927	161100	1680383640	17960	17960	17960	17960	0
253	20240927	161000	1680383640	17960	17960	17960	17960	0
254	20240927	160900	1680383640	17960	17960	17960	17960	0
255	20240927	160800	1680383640	17960	17960	17960	17960	0
256	20240927	160700	1680383640	17960	17960	17960	17960	0
257	20240927	160600	1680383640	17960	17960	17960	17960	0
258	20240927	160500	1680383640	17960	17960	17960	17960	0
259	20240927	160400	1680383640	17960	17960	17960	17960	0
260	20240927	160300	1680383640	17960	17960	17960	17960	0
261	20240927	160200	1680383640	17960	17960	17960	17960	0
262	20240927	160100	1680383640	17960	17960	17960	17960	0
263	20240927	160000	1680383640	17960	17960	17960	17960	0
264	20240927	155900	1680383640	17960	17960	17960	17960	0
265	20240927	155800	1680383640	17960	17960	17960	17960	0
266	20240927	155700	1680383640	17960	17960	17960	17960	0
267	20240927	155600	1680383640	17960	17960	17960	17960	0
268	20240927	155500	1680383640	17960	17960	17960	17960	0
269	20240927	155400	1680383640	17960	17960	17960	17960	0
270	20240927	155300	1680383640	17960	17960	17960	17960	0
271	20240927	155200	1680383640	17960	17960	17960	17960	0
272	20240927	155100	1680383640	17960	17960	17960	17960	286
273	20240927	155000	1680383640	17960	17960	17960	17960	0
274	20240927	154900	1680383640	17960	17960	17960	17960	0
275	20240927	154800	1680383640	17960	17960	17960	17960	0
276	20240927	154700	1680383640	17960	17960	17960	17960	0
277	20240927	154600	1680383640	17960	17960	17960	17960	0
278	20240927	154500	1680383640	17960	17960	17960	17960	0
279	20240927	154400	1680383640	17960	17960	17960	17960	0
280	20240927	154300	1680383640	17960	17960	17960	17960	0
281	20240927	154200	1680383640	17960	17960	17960	17960	0
282	20240927	154100	1680383640	17960	17960	17960	17960	0
283	20240927	154000	1680383640	17960	17960	17960	17960	0
284	20240927	153900	1680383640	17960	17960	17960	17960	0
285	20240927	153800	1680383640	17960	17960	17960	17960	0
286	20240927	153700	1680383640	17960	17960	17960	17960	0
287	20240927	153600	1680383640	17960	17960	17960	17960	0
288	20240927	153500	1680383640	17960	17960	17960	17960	0
289	20240927	153400	1680383640	17960	17960	17960	17960	0
290	20240927	153300	1680383640	17960	17960	17960	17960	0
291	20240927	153200	1680383640	17960	17960	17960	17960	0
292	20240927	153100	1680383640	17960	17960	17960	17960	0
293	20240927	153000	1680383640	17960	17960	17960	17960	286
294	20240927	152900	1675247080	17970	17970	17970	17970	0
295	20240927	152800	1675247080	17970	17970	17970	17970	0
296	20240927	152700	1675247080	17970	17970	17970	17970	0
297	20240927	152600	1675247080	17970	17970	17970	17970	0
298	20240927	152500	1675247080	17970	17970	17970	17970	0
299	20240927	152400	1675247080	17970	17970	17970	17970	0
300	20240927	152300	1675247080	17970	17970	17970	17970	0
301	20240927	152200	1675247080	17970	17970	17970	17970	0
302	20240927	152100	1675247080	17970	17970	17970	17970	0
303	20240927	152000	1675247080	17970	17970	17970	17970	0
304	20240927	151900	1675247080	17970	17940	17970	17890	513
305	20240927	151800	1666055660	17930	17930	17930	17930	10
306	20240927	151700	1665876360	17940	17940	17940	17940	116
307	20240927	151600	1663795320	17950	17950	17950	17950	1
308	20240927	151500	1663777370	17950	17900	17950	17900	90
309	20240927	151400	1662166320	17960	17960	17960	17960	0
310	20240927	151300	1662166320	17960	17950	17960	17950	101
311	20240927	151200	1660352540	17900	17900	17900	17900	541
312	20240927	151100	1650668640	17900	17910	17910	17900	290
313	20240927	151000	1645477510	17930	17930	17930	17930	505
314	20240927	150900	1636422860	17930	17940	17940	17930	91
315	20240927	150800	1634791200	17970	17950	17970	17950	50
316	20240927	150700	1633892890	17930	17930	17930	17930	0
317	20240927	150600	1633892890	17930	17930	17930	17930	94
318	20240927	150500	1632207470	17930	17930	17930	17930	0
319	20240927	150400	1632207470	17930	17930	17930	17930	1
320	20240927	150300	1632189540	17930	17930	17930	17930	96
321	20240927	150200	1630468260	17950	17960	17960	17950	55
322	20240927	150100	1629480850	17960	17960	17960	17960	0
323	20240927	150000	1629480850	17960	17960	17960	17960	50
324	20240927	145900	1628582850	17950	17940	17950	17940	67
325	20240927	145800	1627380830	17960	17920	17960	17900	106
326	20240927	145700	1625479060	17980	17980	17980	17920	53
327	20240927	145600	1624526240	17980	17970	17980	17970	1001
328	20240927	145500	1606528640	17980	17950	17990	17950	199
329	20240927	145400	1602951230	17920	17920	17920	17920	0
330	20240927	145300	1602951230	17920	17910	17920	17910	27
331	20240927	145200	1602467650	17910	17910	17910	17910	49
332	20240927	145100	1601590060	17910	17920	17920	17910	261
333	20240927	145000	1596915480	17910	17910	17910	17910	18
334	20240927	144900	1596593100	17940	17940	17940	17940	12
335	20240927	144800	1596377820	17940	17960	17960	17940	6
336	20240927	144700	1596270160	17970	17940	17970	17940	206
337	20240927	144600	1592572450	17890	17940	17940	17890	2066
338	20240927	144500	1555563310	17950	17950	17950	17950	24
339	20240927	144400	1555132510	17950	17940	17950	17940	65
340	20240927	144300	1553966140	17950	17950	17950	17950	36
341	20240927	144200	1553319940	17930	17930	17930	17930	32
342	20240927	144100	1552746180	17960	17960	17960	17960	5
343	20240927	144000	1552656380	17970	17970	17970	17970	2
344	20240927	143900	1552620440	17980	17950	17990	17920	560
345	20240927	143800	1542567990	17960	17950	17960	17950	52
346	20240927	143700	1541634480	17950	17950	17950	17950	37
347	20240927	143600	1540970330	17950	17950	17950	17950	13
348	20240927	143500	1540736980	17950	17960	17960	17950	347
349	20240927	143400	1534505230	17960	17970	17970	17960	201
350	20240927	143300	1530894210	17970	17970	17970	17970	0
351	20240927	143200	1530894210	17970	17980	17990	17970	87
352	20240927	143100	1529329850	17990	17960	17990	17960	209
353	20240927	143000	1525573090	17960	17960	17960	17960	58
354	20240927	142900	1524531410	17960	17960	17960	17960	37
355	20240927	142800	1523866890	17960	17950	17970	17940	170
356	20240927	142700	1520815660	17950	17970	17970	17950	1370
357	20240927	142600	1496207690	17970	17970	17970	17970	14
358	20240927	142500	1495956110	17970	17970	17970	17970	100
359	20240927	142400	1494159110	17980	17980	17980	17980	115
360	20240927	142300	1492091410	17980	17980	17980	17980	822
361	20240927	142200	1477311850	17970	17970	17970	17970	46
362	20240927	142100	1476485230	17970	17970	17970	17970	0
363	20240927	142000	1476485230	17970	17970	17970	17970	187
364	20240927	141900	1473124840	17960	17960	17960	17960	0
365	20240927	141800	1473124840	17960	17970	17970	17960	48
366	20240927	141700	1472262750	17960	17960	17960	17960	0
367	20240927	141600	1472262750	17960	17960	17960	17960	475
368	20240927	141500	1463731750	17960	17950	17980	17950	216
369	20240927	141400	1459851530	17950	17950	17950	17950	5
370	20240927	141300	1459761780	17950	17940	17950	17940	60
371	20240927	141200	1458685150	17950	17970	17970	17950	387
372	20240927	141100	1451732410	17970	17970	17970	17970	37
373	20240927	141000	1451067520	17980	17970	17980	17970	139
374	20240927	140900	1448568960	17990	17990	17990	17990	0
375	20240927	140800	1448568960	17990	17970	17990	17970	2000
376	20240927	140700	1412590190	17990	17950	17990	17950	209
377	20240927	140600	1408832920	17940	17940	17940	17940	254
378	20240927	140500	1404276160	17950	17950	17950	17950	21
379	20240927	140400	1403899210	17960	17960	17960	17960	0
380	20240927	140300	1403899210	17960	17950	17960	17950	854
381	20240927	140200	1388569890	17950	17950	17950	17950	12
382	20240927	140100	1388354490	17950	17950	17950	17950	38
383	20240927	140000	1387672390	17950	17960	17960	17950	28
384	20240927	135900	1387169730	17950	17950	17980	17950	217
385	20240927	135800	1383268560	17950	17950	17950	17950	0
386	20240927	135700	1383268560	17950	17930	17950	17930	228
387	20240927	135600	1379176740	17930	17940	17940	17930	172
388	20240927	135500	1376091430	17940	17940	17940	17940	150
389	20240927	135400	1373400430	17940	17940	17940	17940	14
390	20240927	135300	1373149270	17990	17990	17990	17990	0
391	20240927	135200	1373149270	17990	17990	17990	17990	0
392	20240927	135100	1373149270	17990	17950	17990	17940	255
393	20240927	135000	1368567070	17950	17950	17950	17950	125
394	20240927	134900	1366323320	17950	17950	17950	17950	0
395	20240927	134800	1366323320	17950	17940	17950	17940	101
396	20240927	134700	1364511370	17940	17940	17940	17940	4
397	20240927	134600	1364439610	17950	17950	17950	17950	8
398	20240927	134500	1364296010	17950	17950	17950	17950	1
399	20240927	134400	1364278060	17950	17950	17950	17950	1
400	20240927	134300	1364260110	18000	17960	18000	17960	218
401	20240927	134200	1360341290	17950	17950	17950	17950	0
402	20240927	134100	1360341290	17950	17910	17960	17910	115
403	20240927	134000	1358279520	17910	17940	17940	17910	3795
404	20240927	133900	1290300440	17950	17950	17950	17950	22
405	20240927	133800	1289905540	17950	17950	17950	17950	0
406	20240927	133700	1289905540	17950	17950	17950	17950	37
407	20240927	133600	1289241390	17940	17940	17940	17940	0
408	20240927	133500	1289241390	17940	17960	18000	17940	3115
409	20240927	133400	1233313090	17990	17950	17990	17950	1420
410	20240927	133300	1207774130	17950	17950	17950	17950	0
411	20240927	133200	1207774130	17950	17940	17950	17940	59
412	20240927	133100	1206715460	17930	17930	17930	17930	116
413	20240927	133000	1204635580	17930	17940	17940	17930	74
414	20240927	132900	1203308690	17950	17950	17950	17950	0
415	20240927	132800	1203308690	17950	17950	17950	17950	425
416	20240927	132700	1195679940	17930	17940	17960	17930	376
417	20240927	132600	1188931630	17930	17940	17940	17930	224
418	20240927	132500	1184915170	17940	17940	17940	17940	37
419	20240927	132400	1184251390	17950	17930	17950	17930	36
420	20240927	132300	1183605840	17930	17940	17940	17930	74
421	20240927	132200	1182278880	17930	17930	17930	17930	21
422	20240927	132100	1181902350	17940	17940	17940	17940	204
423	20240927	132000	1178242590	17950	17950	17950	17950	16
424	20240927	131900	1177955390	17960	17940	17960	17940	225
425	20240927	131800	1173915140	17930	17930	17930	17930	1
426	20240927	131700	1173897210	17940	17940	17940	17940	69
427	20240927	131600	1172659350	17950	17960	17960	17950	69
428	20240927	131500	1171420600	17960	17950	17960	17950	99
429	20240927	131400	1169643510	17960	17960	17960	17960	250
430	20240927	131300	1165153510	17960	17970	17970	17960	34
431	20240927	131200	1164542730	17970	17970	17970	17970	12
432	20240927	131100	1164327090	17990	17980	17990	17980	230
433	20240927	131000	1160190540	17980	17980	17980	17980	550
434	20240927	130900	1150301540	17990	17980	17990	17980	225
435	20240927	130800	1146255170	17980	17980	17980	17980	0
436	20240927	130700	1146255170	17980	17980	17980	17980	16
437	20240927	130600	1145967490	17970	17970	17970	17970	37
438	20240927	130500	1145302600	17970	17970	17970	17970	20
439	20240927	130400	1144943200	17970	17970	17970	17970	17
440	20240927	130300	1144637710	17990	17950	17990	17950	233
441	20240927	130200	1140450620	17950	17950	17950	17950	0
442	20240927	130100	1140450620	17950	17950	17950	17950	37
443	20240927	130000	1139786470	17960	17940	17960	17940	76
444	20240927	125900	1138423000	17940	17940	17940	17940	1
445	20240927	125800	1138405060	17960	17960	17960	17960	0
446	20240927	125700	1138405060	17960	17950	17960	17950	900
447	20240927	125600	1122245030	17950	17960	17960	17950	3
448	20240927	125500	1122191170	17960	17960	17960	17960	241
449	20240927	125400	1117862810	17930	17930	17930	17930	3
450	20240927	125300	1117809020	17920	17920	17920	17920	66
451	20240927	125200	1116626300	17910	17920	17920	17910	265
452	20240927	125100	1111878220	17930	17930	17960	17930	291
453	20240927	125000	1106660250	17930	17930	17930	17930	401
454	20240927	124900	1099470320	17930	17980	17980	17930	38
455	20240927	124800	1098788930	18000	18000	18000	18000	0
456	20240927	124700	1098788930	18000	17940	18000	17940	245
457	20240927	124600	1094384160	17930	17930	17930	17930	206
458	20240927	124500	1090690580	17960	17960	17960	17960	0
459	20240927	124400	1090690580	17960	17960	17960	17960	0
460	20240927	124300	1090690580	17960	17960	17960	17960	432
461	20240927	124200	1082931860	17960	17940	17960	17940	655
462	20240927	124100	1071178430	17970	17940	17970	17940	49
463	20240927	124000	1070298770	17990	17990	17990	17990	0
464	20240927	123900	1070298770	17990	17940	17990	17940	282
465	20240927	123800	1065227760	17990	17990	17990	17990	1
466	20240927	123700	1065209770	17930	17930	17930	17930	47
467	20240927	123600	1064367060	18000	17950	18000	17950	731
468	20240927	123500	1051219290	17940	17940	17940	17940	40
469	20240927	123400	1050501690	17950	17920	17950	17920	89
470	20240927	123300	1048905160	17960	17960	17960	17960	3
471	20240927	123200	1048851280	17970	17970	17970	17970	0
472	20240927	123100	1048851280	17970	17940	17980	17940	270
473	20240927	123000	1043998400	17920	17920	17920	17920	9
474	20240927	122900	1043837120	17920	17920	17920	17920	0
475	20240927	122800	1043837120	17920	17920	17940	17920	183
476	20240927	122700	1040557000	17910	17910	17910	17910	37
477	20240927	122600	1039894330	17910	17910	17910	17910	0
478	20240927	122500	1039894330	17910	17920	17920	17910	737
479	20240927	122400	1026694230	17920	17920	17920	17920	0
480	20240927	122300	1026694230	17920	17940	18000	17920	278
481	20240927	122200	1021696820	17920	17920	17920	17920	38
482	20240927	122100	1021015860	17920	17920	17920	17920	92
483	20240927	122000	1019367220	17920	17920	17920	17920	37
484	20240927	121900	1018704180	17920	17920	17920	17920	0
485	20240927	121800	1018704180	17920	17920	17920	17920	37
486	20240927	121700	1018041140	17920	17920	17920	17920	35
487	20240927	121600	1017413940	17920	17920	17920	17920	29
488	20240927	121500	1016894260	17920	17930	17990	17920	568
489	20240927	121400	1006706470	17930	17930	17930	17930	0
490	20240927	121300	1006706470	17930	17930	17930	17930	5
491	20240927	121200	1006616820	17930	17950	17950	17930	255
492	20240927	121100	1002044570	17920	17920	17920	17920	37
493	20240927	121000	1001381530	17910	17910	17910	17910	37
494	20240927	120900	1000718860	17960	17960	17960	17960	11
495	20240927	120800	1000521300	18000	18000	18000	18000	0
496	20240927	120700	1000521300	18000	17910	18000	17910	296
497	20240927	120600	995205310	17870	17910	17910	17870	1846
498	20240927	120500	962191810	17910	17910	17910	17910	38
499	20240927	120400	961511230	17910	17930	17930	17910	980
500	20240927	120300	943947720	17940	17940	17940	17940	238
501	20240927	120200	939678000	17950	17950	17950	17950	50
502	20240927	120100	938780500	17950	17960	17960	17950	1166
503	20240927	120000	917849730	18000	17990	18000	17990	56
504	20240927	115900	916842110	18000	17970	18000	17970	310
505	20240927	115800	911267900	17950	17960	17960	17950	824
506	20240927	115700	896476120	17960	17980	17980	17960	348
507	20240927	115600	890225000	17980	17980	17980	17980	30
508	20240927	115500	889685600	17980	17960	17980	17960	138
509	20240927	115400	887204750	17960	17970	17970	17960	310
510	20240927	115300	881634150	18000	18000	18000	18000	31
511	20240927	115200	881076150	17970	17970	18020	17970	331
512	20240927	115100	875125580	18020	17970	18020	17970	333
513	20240927	115000	869130430	17970	17970	17970	17970	0
514	20240927	114900	869130430	17970	17970	17970	17970	0
515	20240927	114800	869130430	17970	17970	17970	17970	38
516	20240927	114700	868447570	17960	17960	17960	17960	197
517	20240927	114600	864909450	17960	17970	17970	17960	240
518	20240927	114500	860597500	17980	17980	17980	17980	122
519	20240927	114400	858403940	18020	18020	18020	18020	0
520	20240927	114300	858403940	18020	17970	18020	17970	275
521	20240927	114200	853450430	17970	17960	17970	17960	192
522	20240927	114100	850002080	17970	17980	17990	17970	98
523	20240927	114000	848240390	18010	18010	18010	18010	0
524	20240927	113900	848240390	18010	17980	18010	17930	236
525	20240927	113800	843998590	17940	17950	17980	17940	515
526	20240927	113700	834758450	17950	17950	17950	17950	1
527	20240927	113600	834740500	18000	18000	18000	18000	36
528	20240927	113500	834092500	18020	17960	18020	17960	280
529	20240927	113400	829049730	17950	17950	17950	17950	0
530	20240927	113300	829049730	17950	17950	17950	17940	441
531	20240927	113200	821136780	17950	17950	17950	17920	1060
532	20240927	113100	802110240	17980	17950	17980	17950	503
533	20240927	113000	793070210	17920	17920	17950	17920	123
534	20240927	112900	790866020	17930	17940	17940	17930	500
535	20240927	112800	781900680	17940	17950	17950	17940	146
536	20240927	112700	779280430	17990	17970	18000	17960	633
537	20240927	112600	767898960	17970	17970	17970	17970	0
538	20240927	112500	767898960	17970	17980	17980	17960	79
539	20240927	112400	766479490	17970	17980	17980	17970	17
540	20240927	112300	766173990	17970	17970	17970	17970	64
541	20240927	112200	765023910	17990	17990	17990	17990	3
542	20240927	112100	764969940	18000	18000	18000	18000	0
543	20240927	112000	764969940	18000	17990	18000	17990	9
544	20240927	111900	764807960	18020	17950	18020	17910	572
545	20240927	111800	754525490	18000	18000	18000	18000	32
546	20240927	111700	753949490	18010	17970	18010	17970	113
547	20240927	111600	751917010	18010	18000	18010	18000	2018
548	20240927	111500	715575830	18010	17990	18010	17980	1011
549	20240927	111400	697377680	17990	17990	17990	17990	1291
550	20240927	111300	674152590	17990	17970	17990	17970	768
551	20240927	111200	660339060	17990	17990	17990	17990	0
552	20240927	111100	660339060	17990	17950	18000	17950	293
553	20240927	111000	655070900	17920	17940	17940	17920	981
554	20240927	110900	637490640	17920	17920	17920	17920	7
555	20240927	110800	637365200	17920	17970	17970	17910	40
556	20240927	110700	636648730	17980	17980	17980	17980	0
557	20240927	110600	636648730	17980	17980	17980	17980	0
558	20240927	110500	636648730	17980	17970	17980	17970	22
559	20240927	110400	636253380	17910	17910	17910	17910	3
560	20240927	110300	636199650	17910	17930	17990	17910	446
561	20240927	110200	628181120	17930	17930	17930	17930	0
562	20240927	110100	628181120	17930	17930	17930	17930	10
563	20240927	110000	628001820	17930	17900	17930	17900	5
564	20240927	105900	627912260	17910	17910	17910	17910	47
565	20240927	105800	627070490	17910	17910	17910	17910	24
566	20240927	105700	626640650	17910	17910	17910	17900	74
567	20240927	105600	625315550	17910	17910	17910	17910	2
568	20240927	105500	625279730	17910	17910	17980	17910	300
569	20240927	105400	619890830	17910	17910	17910	17910	24
570	20240927	105300	619460990	17910	17910	17910	17910	27
571	20240927	105200	618977420	17910	17910	17910	17910	49
572	20240927	105100	618099830	17910	17910	17910	17910	39
573	20240927	105000	617401340	17920	17920	17920	17920	29
574	20240927	104900	616881660	17960	17900	17960	17900	630
575	20240927	104800	605571630	17890	17890	17890	17880	70
576	20240927	104700	604319580	17890	17890	17890	17890	73
577	20240927	104600	603013610	17890	17890	17890	17890	6
578	20240927	104500	602906270	17880	17890	17890	17880	64
579	20240927	104400	601761550	17880	17900	17900	17880	62
580	20240927	104300	600652310	17890	17890	17900	17890	58
581	20240927	104200	599614640	17890	17880	17890	17880	133
582	20240927	104100	597236530	17880	17880	17880	17880	23
583	20240927	104000	596825290	17880	17880	17880	17880	80
584	20240927	103900	595394890	17890	17890	17890	17890	26
585	20240927	103800	594929750	17880	17880	17880	17880	61
586	20240927	103700	593839070	17880	17890	17890	17880	50
587	20240927	103600	592944810	17890	17890	17890	17890	53
588	20240927	103500	591996640	17890	17890	17900	17890	437
589	20240927	103400	584178630	17890	17890	17900	17890	527
590	20240927	103300	574745740	17880	17890	17890	17880	278
591	20240927	103200	569773740	17890	17890	17890	17880	36
592	20240927	103100	569129960	17890	17890	17890	17890	50
593	20240927	103000	568235460	17890	17890	17890	17890	23
594	20240927	102900	567823990	17890	17900	17900	17890	1319
595	20240927	102800	544214310	17900	17930	17950	17900	3253
596	20240927	102700	485919450	17930	17970	17970	17930	893
597	20240927	102600	469896150	17950	17950	17950	17950	49
598	20240927	102500	469016600	17950	17950	17950	17950	26
599	20240927	102400	468549900	17950	17950	17950	17950	51
600	20240927	102300	467634450	17950	17960	17960	17950	597
601	20240927	102200	456915490	17960	18010	18010	17960	27
602	20240927	102100	456430480	17960	17950	18010	17950	57
603	20240927	102000	455406970	17960	17950	17960	17950	191
604	20240927	101900	451978480	17950	17950	17950	17950	61
605	20240927	101800	450883530	17950	17960	17960	17950	26
606	20240927	101700	450416660	18010	17960	18010	17960	239
607	20240927	101600	446118440	17960	17950	17960	17950	220
608	20240927	101500	442169430	17960	17960	17960	17950	189
609	20240927	101400	438776300	17960	17960	17970	17960	249
610	20240927	101300	434302250	17960	17960	17960	17960	126
611	20240927	101200	432039290	17960	17970	17970	17960	149
612	20240927	101100	429362570	17970	17970	17970	17970	46
613	20240927	101000	428535950	17970	17960	18010	17960	38
614	20240927	100900	427853280	17960	17960	17960	17960	24
615	20240927	100800	427422240	17970	17970	17970	17970	83
616	20240927	100700	425930730	17960	17960	17970	17960	51
617	20240927	100600	425014760	17960	17960	17960	17960	32
618	20240927	100500	424440040	17950	17970	17970	17950	86
619	20240927	100400	422895620	17960	17960	17970	17960	33
620	20240927	100300	422302930	17970	17970	17970	17960	397
621	20240927	100200	415169060	17960	17960	18010	17960	82
622	20240927	100100	413696290	17960	17960	17960	17960	13
623	20240927	100000	413462810	17960	17960	18010	17960	1235
624	20240927	095900	391232210	17970	18010	18010	17970	205
625	20240927	095800	387543200	18040	18040	18040	18000	92
626	20240927	095700	385886130	18040	18000	18040	18000	988
627	20240927	095600	368101480	18000	17970	18000	17950	115
628	20240927	095500	366032380	17970	17960	17970	17950	831
629	20240927	095400	351114790	17960	17950	17960	17950	286
630	20240927	095300	345978470	17960	17950	17960	17950	10
631	20240927	095200	345798960	17950	17950	17950	17950	333
632	20240927	095100	339821610	17950	17950	17950	17950	25
633	20240927	095000	339372860	17950	17950	17950	17950	105
634	20240927	094900	337488110	17950	17990	17990	17950	39
635	20240927	094800	336787180	17950	17950	17950	17950	160
636	20240927	094700	333915180	17950	17950	17950	17950	14
637	20240927	094600	333663880	17950	17960	18000	17940	176
638	20240927	094500	330500470	18000	17930	18000	17930	1724
639	20240927	094400	299487610	17950	17950	17950	17950	255
640	20240927	094300	294910360	17950	18000	18000	17950	169
641	20240927	094200	291875650	17960	18000	18000	17960	134
642	20240927	094100	289466210	18000	17950	18000	17950	74
643	20240927	094000	288137640	17950	17920	17950	17920	20
644	20240927	093900	287779120	17950	17950	17950	17950	41
645	20240927	093800	287043170	17940	17960	17960	17940	208
646	20240927	093700	283310010	17970	18000	18000	17970	277
647	20240927	093600	278327670	18020	18020	18040	18010	115
648	20240927	093500	276255770	18030	18030	18040	18030	126
649	20240927	093400	273983540	18030	18000	18030	18000	416
650	20240927	093300	266487770	17980	17980	18020	17980	128
651	20240927	093200	264182310	18020	18020	18020	18020	15
652	20240927	093100	263912010	17950	17960	17960	17950	67
653	20240927	093000	262709110	17950	18030	18030	17950	24
654	20240927	092900	262278170	17950	17950	17970	17950	83
655	20240927	092800	260787940	17950	17950	17950	17950	6
656	20240927	092700	260680240	17950	18000	18000	17950	1854
657	20240927	092600	227347600	18000	17990	18020	17990	637
658	20240927	092500	215884180	18000	18010	18010	18000	352
659	20240927	092400	209546420	18020	18070	18070	18020	805
660	20240927	092300	195013200	18070	18060	18070	18060	658
661	20240927	092200	183128140	18060	18060	18060	18060	35
662	20240927	092100	182496040	18060	18060	18060	18060	295
663	20240927	092000	177168340	18060	18060	18060	18060	218
664	20240927	091900	173231260	18080	18060	18080	18010	1185
665	20240927	091800	151809360	18050	18020	18050	17990	387
666	20240927	091700	144829830	17980	18000	18000	17970	51
667	20240927	091600	143913180	18000	17990	18020	17970	1359
668	20240927	091500	119446580	17990	17960	17990	17960	22
669	20240927	091400	119050830	17990	17930	17990	17880	1039
670	20240927	091300	100404700	17880	17890	17890	17880	617
671	20240927	091200	89370600	17890	17890	17890	17890	140
672	20240927	091100	86866000	17930	17900	17930	17890	378
673	20240927	091000	80099690	17920	17940	17940	17900	1288
674	20240927	090900	57033300	17960	17960	17960	17960	1
675	20240927	090800	57015340	17960	17940	17960	17940	951
676	20240927	090700	39939340	17930	17920	17930	17920	344
677	20240927	090600	33773800	17910	17870	17910	17860	244
678	20240927	090500	29410050	17910	17870	17910	17860	416
679	20240927	090400	21968470	17850	17850	17850	17850	93
680	20240927	090300	20308420	17850	17850	17850	17850	12
681	20240927	090200	20094220	17820	17820	17900	17820	406
682	20240927	090100	12836900	17820	17950	17950	17820	27
683	20240927	090000	12355210	17880	17960	17960	17880	688