KissMeData/079900/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	195400	1711846940	15810	15810	15810	15810	1323
3	20240927	195300	1711846940	15810	15810	15810	15810	0
4	20240927	195200	1711846940	15810	15810	15810	15810	0
5	20240927	195100	1711846940	15810	15810	15810	15810	0
6	20240927	195000	1711846940	15810	15810	15810	15810	0
7	20240927	194900	1711846940	15810	15810	15810	15810	0
8	20240927	194800	1711846940	15810	15810	15810	15810	0
9	20240927	194700	1711846940	15810	15810	15810	15810	0
10	20240927	194600	1711846940	15810	15810	15810	15810	0
11	20240927	194500	1711846940	15810	15810	15810	15810	0
12	20240927	194400	1711846940	15810	15810	15810	15810	0
13	20240927	194300	1711846940	15810	15810	15810	15810	0
14	20240927	194200	1711846940	15810	15810	15810	15810	0
15	20240927	194100	1711846940	15810	15810	15810	15810	0
16	20240927	194000	1711846940	15810	15810	15810	15810	0
17	20240927	193900	1711846940	15810	15810	15810	15810	0
18	20240927	193800	1711846940	15810	15810	15810	15810	0
19	20240927	193700	1711846940	15810	15810	15810	15810	0
20	20240927	193600	1711846940	15810	15810	15810	15810	0
21	20240927	193500	1711846940	15810	15810	15810	15810	0
22	20240927	193400	1711846940	15810	15810	15810	15810	0
23	20240927	193300	1711846940	15810	15810	15810	15810	0
24	20240927	193200	1711846940	15810	15810	15810	15810	0
25	20240927	193100	1711846940	15810	15810	15810	15810	0
26	20240927	193000	1711846940	15810	15810	15810	15810	0
27	20240927	192900	1711846940	15810	15810	15810	15810	0
28	20240927	192800	1711846940	15810	15810	15810	15810	0
29	20240927	192700	1711846940	15810	15810	15810	15810	0
30	20240927	192600	1711846940	15810	15810	15810	15810	0
31	20240927	192500	1711846940	15810	15810	15810	15810	0
32	20240927	192400	1711846940	15810	15810	15810	15810	1323
33	20240927	192300	1711846940	15810	15810	15810	15810	0
34	20240927	192200	1711846940	15810	15810	15810	15810	0
35	20240927	192100	1711846940	15810	15810	15810	15810	0
36	20240927	192000	1711846940	15810	15810	15810	15810	0
37	20240927	191900	1711846940	15810	15810	15810	15810	0
38	20240927	191800	1711846940	15810	15810	15810	15810	0
39	20240927	191700	1711846940	15810	15810	15810	15810	0
40	20240927	191600	1711846940	15810	15810	15810	15810	0
41	20240927	191500	1711846940	15810	15810	15810	15810	0
42	20240927	191400	1711846940	15810	15810	15810	15810	0
43	20240927	191300	1711846940	15810	15810	15810	15810	0
44	20240927	191200	1711846940	15810	15810	15810	15810	0
45	20240927	191100	1711846940	15810	15810	15810	15810	0
46	20240927	191000	1711846940	15810	15810	15810	15810	0
47	20240927	190900	1711846940	15810	15810	15810	15810	0
48	20240927	190800	1711846940	15810	15810	15810	15810	0
49	20240927	190700	1711846940	15810	15810	15810	15810	0
50	20240927	190600	1711846940	15810	15810	15810	15810	0
51	20240927	190500	1711846940	15810	15810	15810	15810	0
52	20240927	190400	1711846940	15810	15810	15810	15810	0
53	20240927	190300	1711846940	15810	15810	15810	15810	0
54	20240927	190200	1711846940	15810	15810	15810	15810	0
55	20240927	190100	1711846940	15810	15810	15810	15810	0
56	20240927	190000	1711846940	15810	15810	15810	15810	0
57	20240927	185900	1711846940	15810	15810	15810	15810	0
58	20240927	185800	1711846940	15810	15810	15810	15810	0
59	20240927	185700	1711846940	15810	15810	15810	15810	0
60	20240927	185600	1711846940	15810	15810	15810	15810	0
61	20240927	185500	1711846940	15810	15810	15810	15810	0
62	20240927	185400	1711846940	15810	15810	15810	15810	1323
63	20240927	185300	1711846940	15810	15810	15810	15810	0
64	20240927	185200	1711846940	15810	15810	15810	15810	0
65	20240927	185100	1711846940	15810	15810	15810	15810	0
66	20240927	185000	1711846940	15810	15810	15810	15810	0
67	20240927	184900	1711846940	15810	15810	15810	15810	0
68	20240927	184800	1711846940	15810	15810	15810	15810	0
69	20240927	184700	1711846940	15810	15810	15810	15810	0
70	20240927	184600	1711846940	15810	15810	15810	15810	0
71	20240927	184500	1711846940	15810	15810	15810	15810	0
72	20240927	184400	1711846940	15810	15810	15810	15810	0
73	20240927	184300	1711846940	15810	15810	15810	15810	0
74	20240927	184200	1711846940	15810	15810	15810	15810	0
75	20240927	184100	1711846940	15810	15810	15810	15810	0
76	20240927	184000	1711846940	15810	15810	15810	15810	0
77	20240927	183900	1711846940	15810	15810	15810	15810	0
78	20240927	183800	1711846940	15810	15810	15810	15810	0
79	20240927	183700	1711846940	15810	15810	15810	15810	0
80	20240927	183600	1711846940	15810	15810	15810	15810	0
81	20240927	183500	1711846940	15810	15810	15810	15810	0
82	20240927	183400	1711846940	15810	15810	15810	15810	0
83	20240927	183300	1711846940	15810	15810	15810	15810	0
84	20240927	183200	1711846940	15810	15810	15810	15810	0
85	20240927	183100	1711846940	15810	15810	15810	15810	0
86	20240927	183000	1711846940	15810	15810	15810	15810	0
87	20240927	182900	1711846940	15810	15810	15810	15810	0
88	20240927	182800	1711846940	15810	15810	15810	15810	0
89	20240927	182700	1711846940	15810	15810	15810	15810	0
90	20240927	182600	1711846940	15810	15810	15810	15810	0
91	20240927	182500	1711846940	15810	15810	15810	15810	0
92	20240927	182400	1711846940	15810	15810	15810	15810	1323
93	20240927	182300	1711846940	15810	15810	15810	15810	0
94	20240927	182200	1711846940	15810	15810	15810	15810	0
95	20240927	182100	1711846940	15810	15810	15810	15810	0
96	20240927	182000	1711846940	15810	15810	15810	15810	0
97	20240927	181900	1711846940	15810	15810	15810	15810	0
98	20240927	181800	1711846940	15810	15810	15810	15810	0
99	20240927	181700	1711846940	15810	15810	15810	15810	0
100	20240927	181600	1711846940	15810	15810	15810	15810	0
101	20240927	181500	1711846940	15810	15810	15810	15810	0
102	20240927	181400	1711846940	15810	15810	15810	15810	0
103	20240927	181300	1711846940	15810	15810	15810	15810	0
104	20240927	181200	1711846940	15810	15810	15810	15810	0
105	20240927	181100	1711846940	15810	15810	15810	15810	0
106	20240927	181000	1711846940	15810	15810	15810	15810	0
107	20240927	180900	1711846940	15810	15810	15810	15810	0
108	20240927	180800	1711846940	15810	15810	15810	15810	0
109	20240927	180700	1711846940	15810	15810	15810	15810	0
110	20240927	180600	1711846940	15810	15810	15810	15810	0
111	20240927	180500	1711846940	15810	15810	15810	15810	0
112	20240927	180400	1711846940	15810	15810	15810	15810	0
113	20240927	180300	1711846940	15810	15810	15810	15810	0
114	20240927	180200	1711846940	15810	15810	15810	15810	0
115	20240927	180100	1711846940	15810	15810	15810	15810	0
116	20240927	180000	1711846940	15810	15810	15810	15810	0
117	20240927	175900	1711846940	15810	15810	15810	15810	0
118	20240927	175800	1711846940	15810	15810	15810	15810	0
119	20240927	175700	1711846940	15810	15810	15810	15810	0
120	20240927	175600	1711846940	15810	15810	15810	15810	0
121	20240927	175500	1711846940	15810	15810	15810	15810	0
122	20240927	175400	1711846940	15810	15810	15810	15810	1323
123	20240927	175300	1711846940	15810	15810	15810	15810	0
124	20240927	175200	1711846940	15810	15810	15810	15810	0
125	20240927	175100	1711846940	15810	15810	15810	15810	0
126	20240927	175000	1711846940	15810	15810	15810	15810	0
127	20240927	174900	1711846940	15810	15810	15810	15810	0
128	20240927	174800	1711846940	15810	15810	15810	15810	0
129	20240927	174700	1711846940	15810	15810	15810	15810	0
130	20240927	174600	1711846940	15810	15810	15810	15810	0
131	20240927	174500	1711846940	15810	15810	15810	15810	0
132	20240927	174400	1711846940	15810	15810	15810	15810	0
133	20240927	174300	1711846940	15810	15810	15810	15810	0
134	20240927	174200	1711846940	15810	15810	15810	15810	0
135	20240927	174100	1711846940	15810	15810	15810	15810	0
136	20240927	174000	1711846940	15810	15810	15810	15810	0
137	20240927	173900	1711846940	15810	15810	15810	15810	0
138	20240927	173800	1711846940	15810	15810	15810	15810	0
139	20240927	173700	1711846940	15810	15810	15810	15810	0
140	20240927	173600	1711846940	15810	15810	15810	15810	0
141	20240927	173500	1711846940	15810	15810	15810	15810	0
142	20240927	173400	1711846940	15810	15810	15810	15810	0
143	20240927	173300	1711846940	15810	15810	15810	15810	0
144	20240927	173200	1711846940	15810	15810	15810	15810	0
145	20240927	173100	1711846940	15810	15810	15810	15810	0
146	20240927	173000	1711846940	15810	15810	15810	15810	0
147	20240927	172900	1711846940	15810	15810	15810	15810	0
148	20240927	172800	1711846940	15810	15810	15810	15810	0
149	20240927	172700	1711846940	15810	15810	15810	15810	0
150	20240927	172600	1711846940	15810	15810	15810	15810	0
151	20240927	172500	1711846940	15810	15810	15810	15810	0
152	20240927	172400	1711846940	15810	15810	15810	15810	1323
153	20240927	172300	1711846940	15810	15810	15810	15810	0
154	20240927	172200	1711846940	15810	15810	15810	15810	0
155	20240927	172100	1711846940	15810	15810	15810	15810	0
156	20240927	172000	1711846940	15810	15810	15810	15810	0
157	20240927	171900	1711846940	15810	15810	15810	15810	0
158	20240927	171800	1711846940	15810	15810	15810	15810	0
159	20240927	171700	1711846940	15810	15810	15810	15810	0
160	20240927	171600	1711846940	15810	15810	15810	15810	0
161	20240927	171500	1711846940	15810	15810	15810	15810	0
162	20240927	171400	1711846940	15810	15810	15810	15810	0
163	20240927	171300	1711846940	15810	15810	15810	15810	0
164	20240927	171200	1711846940	15810	15810	15810	15810	0
165	20240927	171100	1711846940	15810	15810	15810	15810	0
166	20240927	171000	1711846940	15810	15810	15810	15810	0
167	20240927	170900	1711846940	15810	15810	15810	15810	0
168	20240927	170800	1711846940	15810	15810	15810	15810	0
169	20240927	170700	1711846940	15810	15810	15810	15810	0
170	20240927	170600	1711846940	15810	15810	15810	15810	0
171	20240927	170500	1711846940	15810	15810	15810	15810	0
172	20240927	170400	1711846940	15810	15810	15810	15810	0
173	20240927	170300	1711846940	15810	15810	15810	15810	0
174	20240927	170200	1711846940	15810	15810	15810	15810	0
175	20240927	170100	1711846940	15810	15810	15810	15810	0
176	20240927	170000	1711846940	15810	15810	15810	15810	0
177	20240927	165900	1711846940	15810	15810	15810	15810	0
178	20240927	165800	1711846940	15810	15810	15810	15810	0
179	20240927	165700	1711846940	15810	15810	15810	15810	0
180	20240927	165600	1711846940	15810	15810	15810	15810	0
181	20240927	165500	1711846940	15810	15810	15810	15810	0
182	20240927	165400	1711846940	15810	15810	15810	15810	1323
183	20240927	165300	1711846940	15810	15810	15810	15810	0
184	20240927	165200	1711846940	15810	15810	15810	15810	0
185	20240927	165100	1711846940	15810	15810	15810	15810	0
186	20240927	165000	1711846940	15810	15810	15810	15810	0
187	20240927	164900	1711846940	15810	15810	15810	15810	0
188	20240927	164800	1711846940	15810	15810	15810	15810	0
189	20240927	164700	1711846940	15810	15810	15810	15810	0
190	20240927	164600	1711846940	15810	15810	15810	15810	0
191	20240927	164500	1711846940	15810	15810	15810	15810	0
192	20240927	164400	1711846940	15810	15810	15810	15810	0
193	20240927	164300	1711846940	15810	15810	15810	15810	0
194	20240927	164200	1711846940	15810	15810	15810	15810	0
195	20240927	164100	1711846940	15810	15810	15810	15810	0
196	20240927	164000	1711846940	15810	15810	15810	15810	0
197	20240927	163900	1711846940	15810	15810	15810	15810	0
198	20240927	163800	1711846940	15810	15810	15810	15810	0
199	20240927	163700	1711846940	15810	15810	15810	15810	0
200	20240927	163600	1711846940	15810	15810	15810	15810	0
201	20240927	163500	1711846940	15810	15810	15810	15810	0
202	20240927	163400	1711846940	15810	15810	15810	15810	0
203	20240927	163300	1711846940	15810	15810	15810	15810	0
204	20240927	163200	1711846940	15810	15810	15810	15810	0
205	20240927	163100	1711846940	15810	15810	15810	15810	0
206	20240927	163000	1711846940	15810	15810	15810	15810	0
207	20240927	162900	1711846940	15810	15810	15810	15810	0
208	20240927	162800	1711846940	15810	15810	15810	15810	0
209	20240927	162700	1711846940	15810	15810	15810	15810	0
210	20240927	162600	1711846940	15810	15810	15810	15810	0
211	20240927	162500	1711846940	15810	15810	15810	15810	0
212	20240927	162400	1711846940	15810	15810	15810	15810	1323
213	20240927	162300	1711846940	15810	15810	15810	15810	0
214	20240927	162200	1711846940	15810	15810	15810	15810	0
215	20240927	162100	1711846940	15810	15810	15810	15810	0
216	20240927	162000	1711846940	15810	15810	15810	15810	0
217	20240927	161900	1711846940	15810	15810	15810	15810	0
218	20240927	161800	1711846940	15810	15810	15810	15810	0
219	20240927	161700	1711846940	15810	15810	15810	15810	0
220	20240927	161600	1711846940	15810	15810	15810	15810	0
221	20240927	161500	1711846940	15810	15810	15810	15810	0
222	20240927	161400	1711846940	15810	15810	15810	15810	0
223	20240927	161300	1711846940	15810	15810	15810	15810	0
224	20240927	161200	1711846940	15810	15810	15810	15810	0
225	20240927	161100	1711846940	15810	15810	15810	15810	0
226	20240927	161000	1711846940	15810	15810	15810	15810	0
227	20240927	160900	1711846940	15810	15810	15810	15810	0
228	20240927	160800	1711846940	15810	15810	15810	15810	0
229	20240927	160700	1711846940	15810	15810	15810	15810	0
230	20240927	160600	1711846940	15810	15810	15810	15810	0
231	20240927	160500	1711846940	15810	15810	15810	15810	0
232	20240927	160400	1711846940	15810	15810	15810	15810	0
233	20240927	160300	1711846940	15810	15810	15810	15810	0
234	20240927	160200	1711846940	15810	15810	15810	15810	0
235	20240927	160100	1711846940	15810	15810	15810	15810	0
236	20240927	160000	1711846940	15810	15810	15810	15810	0
237	20240927	155900	1711846940	15810	15810	15810	15810	0
238	20240927	155800	1711846940	15810	15810	15810	15810	0
239	20240927	155700	1711846940	15810	15810	15810	15810	0
240	20240927	155600	1711846940	15810	15810	15810	15810	0
241	20240927	155500	1711846940	15810	15810	15810	15810	0
242	20240927	155400	1711846940	15810	15810	15810	15810	1323
243	20240927	155300	1711846940	15810	15810	15810	15810	0
244	20240927	155200	1711846940	15810	15810	15810	15810	0
245	20240927	155100	1711846940	15810	15810	15810	15810	0
246	20240927	155000	1711846940	15810	15810	15810	15810	0
247	20240927	154900	1711846940	15810	15810	15810	15810	0
248	20240927	154800	1711846940	15810	15810	15810	15810	0
249	20240927	154700	1711846940	15810	15810	15810	15810	0
250	20240927	154600	1711846940	15810	15810	15810	15810	0
251	20240927	154500	1711846940	15810	15810	15810	15810	0
252	20240927	154400	1711846940	15810	15810	15810	15810	0
253	20240927	154300	1711846940	15810	15810	15810	15810	0
254	20240927	154200	1711846940	15810	15810	15810	15810	0
255	20240927	154100	1711846940	15810	15810	15810	15810	0
256	20240927	154000	1711846940	15810	15810	15810	15810	0
257	20240927	153900	1711846940	15810	15810	15810	15810	0
258	20240927	153800	1711846940	15810	15810	15810	15810	0
259	20240927	153700	1711846940	15810	15810	15810	15810	0
260	20240927	153600	1711846940	15810	15810	15810	15810	0
261	20240927	153500	1711846940	15810	15810	15810	15810	0
262	20240927	153400	1711846940	15810	15810	15810	15810	0
263	20240927	153300	1711846940	15810	15810	15810	15810	0
264	20240927	153200	1711846940	15810	15810	15810	15810	0
265	20240927	153100	1711846940	15810	15810	15810	15810	0
266	20240927	153000	1711846940	15810	15810	15810	15810	1323
267	20240927	152900	1690930310	15900	15900	15900	15900	0
268	20240927	152800	1690930310	15900	15900	15900	15900	0
269	20240927	152700	1690930310	15900	15900	15900	15900	0
270	20240927	152600	1690930310	15900	15900	15900	15900	0
271	20240927	152500	1690930310	15900	15900	15900	15900	0
272	20240927	152400	1690930310	15900	15900	15900	15900	0
273	20240927	152300	1690930310	15900	15900	15900	15900	0
274	20240927	152200	1690930310	15900	15900	15900	15900	0
275	20240927	152100	1690930310	15900	15900	15900	15900	0
276	20240927	152000	1690930310	15900	15900	15900	15900	0
277	20240927	151900	1690930310	15900	15820	15900	15820	1051
278	20240927	151800	1674240530	15820	15820	15820	15820	55
279	20240927	151700	1673370430	15860	15810	15870	15810	297
280	20240927	151600	1668667240	15810	15810	15870	15810	163
281	20240927	151500	1666090030	15810	15800	15880	15800	217
282	20240927	151400	1662659830	15800	15800	15810	15800	160
283	20240927	151300	1660131030	15810	15820	15820	15790	200
284	20240927	151200	1656971030	15910	15850	15910	15820	788
285	20240927	151100	1644454720	15850	15820	15850	15820	478
286	20240927	151000	1636886520	15820	15800	15820	15770	3019
287	20240927	150900	1589180830	15800	15800	15810	15800	731
288	20240927	150800	1577630830	15800	15800	15810	15800	215
289	20240927	150700	1574233780	15810	15800	15810	15800	264
290	20240927	150600	1570062080	15800	15810	15810	15800	1720
291	20240927	150500	1542885230	15810	15800	15810	15800	190
292	20240927	150400	1539882130	15810	15800	15810	15800	347
293	20240927	150300	1534397660	15810	15800	15810	15800	250
294	20240927	150200	1530446760	15810	15810	15810	15800	165
295	20240927	150100	1527838510	15810	15810	15810	15800	251
296	20240927	150000	1523871800	15810	15810	15810	15800	190
297	20240927	145900	1520869100	15810	15800	15810	15800	353
298	20240927	145800	1515291000	15810	15810	15810	15800	242
299	20240927	145700	1511465780	15800	15800	15810	15800	387
300	20240927	145600	1505351140	15800	15810	15810	15800	1826
301	20240927	145500	1476498600	15810	15810	15810	15810	260
302	20240927	145400	1472388000	15810	15810	15820	15810	551
303	20240927	145300	1463676180	15810	15810	15810	15810	987
304	20240927	145200	1448071710	15810	15810	15810	15810	200
305	20240927	145100	1444909710	15810	15810	15820	15810	163
306	20240927	145000	1442332650	15820	15810	15820	15810	356
307	20240927	144900	1436704220	15820	15820	15820	15810	301
308	20240927	144800	1431944060	15820	15810	15820	15810	742
309	20240927	144700	1420208620	15810	15810	15820	15810	801
310	20240927	144600	1407538100	15810	15820	15820	15810	339
311	20240927	144500	1402176320	15820	15810	15820	15810	599
312	20240927	144400	1392700540	15820	15810	15820	15810	161
313	20240927	144300	1390155120	15810	15810	15820	15810	313
314	20240927	144200	1385206560	15830	15810	15830	15810	890
315	20240927	144100	1371131000	15810	15830	15830	15810	1675
316	20240927	144000	1344626790	15840	15840	15840	15840	575
317	20240927	143900	1335518790	15840	15840	15840	15840	350
318	20240927	143800	1329974790	15840	15850	15850	15840	2678
319	20240927	143700	1287533870	15850	15860	15860	15850	1089
320	20240927	143600	1270262760	15860	15870	15870	15860	336
321	20240927	143500	1264931740	15870	15870	15870	15870	340
322	20240927	143400	1259535940	15870	15870	15870	15870	392
323	20240927	143300	1253314900	15870	15870	15880	15870	1809
324	20240927	143200	1224605970	15870	15880	15880	15870	723
325	20240927	143100	1213130290	15880	15890	15890	15880	78
326	20240927	143000	1211891500	15890	15880	15890	15880	66
327	20240927	142900	1210843220	15880	15880	15880	15880	411
328	20240927	142800	1204316540	15890	15890	15890	15890	0
329	20240927	142700	1204316540	15890	15890	15890	15890	0
330	20240927	142600	1204316540	15890	15890	15890	15890	11
331	20240927	142500	1204141750	15890	15890	15890	15890	13
332	20240927	142400	1203935180	15910	15910	15910	15910	0
333	20240927	142300	1203935180	15910	15910	15910	15910	44
334	20240927	142200	1203235140	15920	15920	15920	15920	30
335	20240927	142100	1202757540	15880	15880	15880	15880	1
336	20240927	142000	1202741660	15880	15880	15880	15880	377
337	20240927	141900	1196754900	15880	15880	15880	15880	124
338	20240927	141800	1194785780	15880	15880	15880	15880	0
339	20240927	141700	1194785780	15880	15880	15880	15880	10
340	20240927	141600	1194626980	15880	15880	15880	15880	4
341	20240927	141500	1194563460	15880	15880	15880	15880	1080
342	20240927	141400	1177413060	15880	15880	15880	15880	0
343	20240927	141300	1177413060	15880	15880	15880	15880	399
344	20240927	141200	1171076940	15880	15880	15880	15880	730
345	20240927	141100	1159484540	15880	15910	15910	15880	3270
346	20240927	141000	1107517460	15900	15920	15920	15900	58
347	20240927	140900	1106594220	15900	15900	15900	15900	0
348	20240927	140800	1106594220	15900	15920	15920	15900	367
349	20240927	140700	1100752560	15890	15890	15890	15890	0
350	20240927	140600	1100752560	15890	15890	15890	15890	0
351	20240927	140500	1100752560	15890	15900	15900	15890	32
352	20240927	140400	1100244060	15890	15890	15890	15890	0
353	20240927	140300	1100244060	15890	15900	15900	15890	5
354	20240927	140200	1100164600	15890	15890	15890	15890	70
355	20240927	140100	1099052300	15880	15890	15890	15880	2
356	20240927	140000	1099020530	15880	15880	15880	15880	6
357	20240927	135900	1098925250	15880	15880	15880	15880	151
358	20240927	135800	1096527370	15880	15880	15880	15880	10
359	20240927	135700	1096368570	15880	15880	15880	15880	1000
360	20240927	135600	1080488570	15880	15880	15880	15880	0
361	20240927	135500	1080488570	15880	15880	15880	15880	86
362	20240927	135400	1079122890	15880	15880	15880	15880	0
363	20240927	135300	1079122890	15880	15880	15880	15880	324
364	20240927	135200	1073977770	15880	15880	15880	15880	0
365	20240927	135100	1073977770	15880	15920	15920	15880	3
366	20240927	135000	1073930050	15880	15890	15890	15880	7
367	20240927	134900	1073818870	15880	15880	15880	15880	303
368	20240927	134800	1069007230	15880	15880	15880	15880	5
369	20240927	134700	1068927830	15890	15890	15890	15880	594
370	20240927	134600	1059489220	15890	15900	15900	15890	32
371	20240927	134500	1058980730	15890	15890	15890	15890	0
372	20240927	134400	1058980730	15890	15890	15890	15890	0
373	20240927	134300	1058980730	15890	15890	15890	15890	12
374	20240927	134200	1058790050	15890	15900	15900	15890	69
375	20240927	134100	1057693480	15900	15890	15900	15890	126
376	20240927	134000	1055691320	15900	15900	15900	15900	4
377	20240927	133900	1055627720	15890	15890	15890	15890	71
378	20240927	133800	1054499530	15890	15890	15890	15890	62
379	20240927	133700	1053514350	15890	15890	15890	15890	100
380	20240927	133600	1051925350	15890	15890	15890	15890	50
381	20240927	133500	1051130850	15900	15900	15900	15900	335
382	20240927	133400	1045804350	15900	15900	15900	15900	81
383	20240927	133300	1044516450	15900	15900	15900	15900	0
384	20240927	133200	1044516450	15900	15900	15900	15900	2
385	20240927	133100	1044484650	15900	15910	15910	15900	1011
386	20240927	133000	1028406160	15920	15920	15920	15920	78
387	20240927	132900	1027164400	15920	15920	15920	15920	0
388	20240927	132800	1027164400	15920	15920	15920	15920	31
389	20240927	132700	1026670880	15920	15920	15920	15920	0
390	20240927	132600	1026670880	15920	15920	15920	15920	0
391	20240927	132500	1026670880	15920	15920	15920	15920	50
392	20240927	132400	1025874880	15910	15910	15910	15910	56
393	20240927	132300	1024983920	15910	15920	15920	15910	205
394	20240927	132200	1021722230	15910	15910	15910	15910	0
395	20240927	132100	1021722230	15910	15910	15910	15910	63
396	20240927	132000	1020719900	15910	15910	15910	15910	0
397	20240927	131900	1020719900	15910	15950	15950	15910	22
398	20240927	131800	1020369800	15950	15950	15950	15950	4
399	20240927	131700	1020306000	15950	15950	15950	15950	7
400	20240927	131600	1020194350	15910	15910	15910	15910	0
401	20240927	131500	1020194350	15910	15920	15920	15910	216
402	20240927	131400	1016756500	15940	15950	15950	15940	11
403	20240927	131300	1016581110	15950	15950	15950	15950	10
404	20240927	131200	1016421610	15950	15950	15950	15950	0
405	20240927	131100	1016421610	15950	15950	15950	15950	9
406	20240927	131000	1016278060	15950	15950	15950	15950	6
407	20240927	130900	1016182360	15950	15950	15950	15950	196
408	20240927	130800	1013056160	15950	15960	15960	15950	19
409	20240927	130700	1012752930	15960	15960	15960	15960	6
410	20240927	130600	1012657170	15950	15950	15950	15950	7
411	20240927	130500	1012545520	15950	15950	15950	15950	8
412	20240927	130400	1012417920	15950	15950	15950	15950	10
413	20240927	130300	1012258420	15950	15950	15950	15950	2
414	20240927	130200	1012226520	15950	15950	15950	15950	109
415	20240927	130100	1010487970	15950	15950	15950	15950	101
416	20240927	130000	1008877020	15950	15950	15950	15950	2
417	20240927	125900	1008845120	15950	15950	15950	15950	11
418	20240927	125800	1008669670	15950	15950	15950	15950	2
419	20240927	125700	1008637770	15960	15960	15960	15960	1
420	20240927	125600	1008621810	15950	15950	15950	15950	7
421	20240927	125500	1008510160	15950	15950	15950	15950	1
422	20240927	125400	1008494210	15950	15960	15960	15950	78
423	20240927	125300	1007249340	15960	15960	15960	15960	30
424	20240927	125200	1006770540	15950	15950	15950	15950	0
425	20240927	125100	1006770540	15950	15950	15950	15940	527
426	20240927	125000	998364900	15950	15900	15950	15900	1486
427	20240927	124900	974692650	15900	15910	15910	15900	206
428	20240927	124800	971416320	15910	15910	15910	15910	0
429	20240927	124700	971416320	15910	15910	15910	15910	0
430	20240927	124600	971416320	15910	15910	15910	15910	348
431	20240927	124500	965879640	15910	15910	15910	15910	2
432	20240927	124400	965847820	15900	15900	15900	15900	135
433	20240927	124300	963701320	15910	15910	15910	15910	33
434	20240927	124200	963176290	15910	15910	15910	15910	10
435	20240927	124100	963017190	15910	15910	15910	15910	0
436	20240927	124000	963017190	15910	15910	15910	15910	54
437	20240927	123900	962158050	15910	15910	15910	15910	190
438	20240927	123800	959135150	15910	15910	15910	15910	107
439	20240927	123700	957432780	15920	15920	15920	15920	1
440	20240927	123600	957416860	15920	15920	15920	15920	1
441	20240927	123500	957400940	15920	15930	15930	15920	64
442	20240927	123400	956382050	15930	15930	15930	15930	1
443	20240927	123300	956366120	15920	15930	15930	15920	2
444	20240927	123200	956334270	15900	15900	15900	15900	2
445	20240927	123100	956302470	15880	15900	15900	15880	71
446	20240927	123000	955174960	15880	15890	15890	15880	82
447	20240927	122900	953872790	15880	15880	15880	15880	10
448	20240927	122800	953713990	15870	15890	15940	15870	1531
449	20240927	122700	929406500	15890	15920	15920	15880	3996
450	20240927	122600	865887980	15920	15930	15930	15920	1262
451	20240927	122500	845792990	15940	15940	15940	15940	57
452	20240927	122400	844884410	15940	15940	15940	15940	1
453	20240927	122300	844868470	15940	15940	15940	15940	1
454	20240927	122200	844852530	15930	15930	15930	15930	21
455	20240927	122100	844518000	15930	15940	15940	15930	396
456	20240927	122000	838209710	15930	15930	15930	15930	30
457	20240927	121900	837731810	15930	15930	15930	15930	12
458	20240927	121800	837540650	15940	15940	15940	15940	1
459	20240927	121700	837524710	15940	15940	15940	15940	0
460	20240927	121600	837524710	15940	15950	15950	15930	79
461	20240927	121500	836266120	15930	15940	15940	15930	5
462	20240927	121400	836186460	15950	15930	15950	15930	177
463	20240927	121300	833366830	15930	15930	15930	15930	0
464	20240927	121200	833366830	15930	15930	15930	15930	32
465	20240927	121100	832857070	15940	15940	15940	15940	1
466	20240927	121000	832841130	15930	15930	15930	15930	30
467	20240927	120900	832363230	15930	15930	15930	15930	7
468	20240927	120800	832251720	15940	15950	15950	15930	9
469	20240927	120700	832108320	15930	15930	15930	15930	125
470	20240927	120600	830117070	15950	15950	15950	15950	0
471	20240927	120500	830117070	15950	15950	15950	15950	7
472	20240927	120400	830005420	15950	15950	15950	15950	2
473	20240927	120300	829973520	15950	15950	15950	15950	0
474	20240927	120200	829973520	15950	15940	15950	15940	71
475	20240927	120100	828841770	15940	15940	15940	15940	37
476	20240927	120000	828251990	15930	15940	15940	15930	204
477	20240927	115900	825002160	15940	15940	15940	15940	0
478	20240927	115800	825002160	15940	15940	15940	15940	1
479	20240927	115700	824986220	15940	15940	15940	15940	70
480	20240927	115600	823870420	15940	15940	15940	15940	0
481	20240927	115500	823870420	15940	15930	15940	15930	80
482	20240927	115400	822595870	15930	15930	15930	15930	2
483	20240927	115300	822564010	15930	15940	15940	15930	15
484	20240927	115200	822324960	15950	15940	15950	15940	37
485	20240927	115100	821734870	15940	15940	15940	15940	0
486	20240927	115000	821734870	15940	15930	15940	15930	100
487	20240927	114900	820141370	15940	15940	15940	15940	24
488	20240927	114800	819758810	15940	15940	15940	15940	343
489	20240927	114700	814291390	15950	15950	15950	15950	100
490	20240927	114600	812696390	15940	15940	15940	15940	3
491	20240927	114500	812648570	15940	15940	15940	15940	97
492	20240927	114400	811102390	15940	15940	15940	15940	1
493	20240927	114300	811086450	15940	15940	15940	15940	0
494	20240927	114200	811086450	15940	15930	15940	15930	113
495	20240927	114100	809286130	15940	15940	15940	15940	0
496	20240927	114000	809286130	15940	15940	15940	15940	7
497	20240927	113900	809174550	15940	15940	15940	15940	0
498	20240927	113800	809174550	15940	15940	15940	15940	0
499	20240927	113700	809174550	15940	15940	15940	15940	0
500	20240927	113600	809174550	15940	15940	15940	15940	1
501	20240927	113500	809158610	15940	15930	15940	15930	120
502	20240927	113400	807245990	15930	15930	15930	15930	0
503	20240927	113300	807245990	15930	15930	15930	15930	2
504	20240927	113200	807214130	15950	15950	15950	15950	24
505	20240927	113100	806831330	15920	15920	15920	15920	1
506	20240927	113000	806815410	15920	15920	15920	15920	59
507	20240927	112900	805876130	15920	15920	15920	15920	0
508	20240927	112800	805876130	15920	15920	15920	15920	25
509	20240927	112700	805478130	15920	15920	15920	15920	5
510	20240927	112600	805398530	15920	15910	15920	15910	5
511	20240927	112500	805318960	15910	15900	15910	15900	20
512	20240927	112400	805000860	15910	15910	15910	15910	301
513	20240927	112300	800211950	15910	15920	15920	15910	791
514	20240927	112200	787626610	15920	15930	15930	15920	22
515	20240927	112100	787276170	15950	15950	15950	15950	1
516	20240927	112000	787260220	15950	15950	15950	15950	1
517	20240927	111900	787244270	15950	15950	15950	15950	0
518	20240927	111800	787244270	15950	15950	15950	15950	1
519	20240927	111700	787228320	15950	15950	15950	15950	1
520	20240927	111600	787212370	15950	15950	15950	15950	0
521	20240927	111500	787212370	15950	15950	15950	15950	0
522	20240927	111400	787212370	15950	15950	15950	15950	0
523	20240927	111300	787212370	15950	15950	15950	15950	10
524	20240927	111200	787052870	15950	15940	15950	15930	490
525	20240927	111100	779241530	15940	15940	15940	15940	37
526	20240927	111000	778651750	15950	15950	15950	15950	2
527	20240927	110900	778619850	15960	15960	15960	15960	10
528	20240927	110800	778460250	15960	15960	15960	15960	0
529	20240927	110700	778460250	15960	15960	15960	15960	1
530	20240927	110600	778444290	15960	15960	15960	15960	56
531	20240927	110500	777550530	15960	15960	15960	15960	1
532	20240927	110400	777534570	15940	15920	15940	15910	111
533	20240927	110300	775766660	15920	15910	15920	15910	461
534	20240927	110200	768431850	15910	15910	15910	15910	45
535	20240927	110100	767715900	15930	15930	15930	15930	1
536	20240927	110000	767699970	15920	15930	15930	15920	258
537	20240927	105900	763591910	15930	15940	15940	15930	120
538	20240927	105800	761680290	15940	15940	15940	15940	436
539	20240927	105700	754730450	15960	15960	15960	15960	0
540	20240927	105600	754730450	15960	15960	15960	15960	25
541	20240927	105500	754331450	15970	15970	15970	15970	0
542	20240927	105400	754331450	15970	15970	15970	15950	2022
543	20240927	105300	722080310	15970	15960	15970	15960	10
544	20240927	105200	721920640	15960	15960	15960	15960	39
545	20240927	105100	721298200	15960	15960	15960	15960	101
546	20240927	105000	719686240	15960	15960	15960	15960	7
547	20240927	104900	719574520	15960	15960	15960	15960	130
548	20240927	104800	717499720	15950	15950	15960	15950	213
549	20240927	104700	714102360	15950	15940	15950	15940	12
550	20240927	104600	713911010	15950	15940	15950	15940	47
551	20240927	104500	713161720	15940	15940	15940	15940	202
552	20240927	104400	709941840	15940	15930	15940	15930	22
553	20240927	104300	709591230	15930	15920	15930	15920	123
554	20240927	104200	707632070	15920	15920	15920	15920	44
555	20240927	104100	706931590	15920	15900	15920	15900	77
556	20240927	104000	705707110	15910	15910	15910	15910	68
557	20240927	103900	704625230	15910	15900	15910	15890	33
558	20240927	103800	704100530	15900	15900	15900	15900	4
559	20240927	103700	704036930	15900	15880	15900	15880	93
560	20240927	103600	702558910	15890	15890	15890	15890	237
561	20240927	103500	698792980	15880	15880	15880	15880	0
562	20240927	103400	698792980	15880	15880	15880	15880	3
563	20240927	103300	698745340	15880	15880	15880	15880	2
564	20240927	103200	698713580	15880	15880	15880	15880	9
565	20240927	103100	698570660	15900	15900	15900	15900	169
566	20240927	103000	695883560	15900	15890	15900	15890	200
567	20240927	102900	692704030	15900	15900	15900	15900	1
568	20240927	102800	692688130	15850	15850	15850	15850	210
569	20240927	102700	689359630	15840	15840	15850	15840	126
570	20240927	102600	687363780	15850	15850	15850	15850	36
571	20240927	102500	686793180	15850	15840	15850	15840	170
572	20240927	102400	684100320	15830	15830	15840	15830	24
573	20240927	102300	683720190	15830	15830	15840	15830	63
574	20240927	102200	682722410	15830	15840	15840	15830	1293
575	20240927	102100	662241330	15840	15840	15840	15820	347
576	20240927	102000	656748450	15840	15840	15840	15840	98
577	20240927	101900	655196130	15840	15830	15840	15830	41
578	20240927	101800	654546790	15830	15840	15840	15820	17
579	20240927	101700	654277680	15810	15810	15810	15810	225
580	20240927	101600	650720430	15810	15820	15840	15810	591
581	20240927	101500	641374120	15830	15830	15830	15810	185
582	20240927	101400	638448090	15830	15840	15840	15830	91
583	20240927	101300	637006870	15840	15840	15840	15810	214
584	20240927	101200	633623410	15810	15830	15830	15810	1001
585	20240927	101100	617785790	15840	15830	15840	15830	41
586	20240927	101000	617136420	15850	15840	15850	15840	253
587	20240927	100900	613128310	15850	15840	15880	15840	245
588	20240927	100800	609247330	15840	15860	15860	15840	392
589	20240927	100700	603034000	15860	15860	15860	15860	142
590	20240927	100600	600781880	15860	15870	15880	15860	152
591	20240927	100500	598370560	15880	15860	15880	15860	28
592	20240927	100400	597926420	15880	15830	15880	15830	60
593	20240927	100300	596975120	15830	15840	15840	15830	40
594	20240927	100200	596341820	15880	15800	15880	15800	397
595	20240927	100100	590065800	15800	15890	15920	15800	7463
596	20240927	100000	471860050	15890	15920	15920	15890	103
597	20240927	095900	470223330	15890	15930	15930	15890	98
598	20240927	095800	468663200	15930	15950	15950	15930	20
599	20240927	095700	468344450	15960	15960	15960	15960	0
600	20240927	095600	468344450	15960	15900	15960	15890	64
601	20240927	095500	467327410	15890	15890	15890	15890	358
602	20240927	095400	461638790	15890	15890	15890	15880	815
603	20240927	095300	448690440	15890	15890	15890	15880	277
604	20240927	095200	444288930	15890	15890	15890	15890	1
605	20240927	095100	444273040	15890	15890	15900	15890	931
606	20240927	095000	429477950	15900	15910	15910	15900	131
607	20240927	094900	427394640	15890	15910	15910	15890	1696
608	20240927	094800	400421880	15910	15940	15940	15910	1880
609	20240927	094700	370497370	15940	15940	15940	15940	14
610	20240927	094600	370274210	15930	15930	15930	15930	1
611	20240927	094500	370258280	15930	15920	15930	15920	47
612	20240927	094400	369509600	15920	15930	15930	15920	322
613	20240927	094300	364382340	15930	15930	15930	15930	230
614	20240927	094200	360718440	15930	15940	15940	15930	622
615	20240927	094100	350809020	15940	15960	15960	15940	53
616	20240927	094000	349963970	15960	15960	15960	15960	4
617	20240927	093900	349900130	15960	15930	15960	15930	292
618	20240927	093800	345245400	15930	15950	15950	15930	160
619	20240927	093700	342695760	15950	15950	15950	15950	117
620	20240927	093600	340829610	15960	15950	15960	15950	322
621	20240927	093500	335690510	15950	15950	15950	15950	11
622	20240927	093400	335515060	15950	15950	15950	15930	87
623	20240927	093300	334127550	15920	15920	15920	15920	859
624	20240927	093200	320452270	15920	15920	15920	15900	956
625	20240927	093100	305242650	15920	15930	15930	15920	52
626	20240927	093000	304414590	15910	15910	15920	15910	119
627	20240927	092900	302521210	15910	15940	15940	15910	1252
628	20240927	092800	282591920	15950	15950	15950	15950	34
629	20240927	092700	282049620	15940	15940	15950	15940	32
630	20240927	092600	281539290	15940	15940	15950	15940	1506
631	20240927	092500	257533420	15940	15940	15950	15940	57
632	20240927	092400	256624800	15930	15950	15950	15920	89
633	20240927	092300	255205590	15950	15920	15950	15910	1305
634	20240927	092200	234431210	15940	15940	15940	15910	663
635	20240927	092100	223873320	15960	15960	15960	15950	46
636	20240927	092000	223139170	15960	15920	15970	15920	173
637	20240927	091900	220379450	15920	15920	15970	15900	388
638	20240927	091800	214204650	15920	15940	15940	15920	964
639	20240927	091700	198855060	15930	15930	15940	15930	324
640	20240927	091600	193693240	15930	15950	15950	15930	557
641	20240927	091500	184818780	15950	15920	15950	15920	334
642	20240927	091400	179495810	15920	15930	15990	15920	820
643	20240927	091300	166432720	15940	15950	15960	15940	666
644	20240927	091200	155812070	15950	15960	15960	15950	254
645	20240927	091100	151760670	15960	16000	16000	15960	175
646	20240927	091000	148962860	16000	16020	16020	16000	121
647	20240927	090900	147024640	16020	15940	16020	15940	43
648	20240927	090800	146338580	15930	15930	15930	15920	897
649	20240927	090700	132054330	15930	15930	15940	15930	428
650	20240927	090600	125235920	15930	15990	15990	15930	993
651	20240927	090500	109395450	16000	16010	16010	15980	946
652	20240927	090400	94262010	16010	16090	16090	16010	1437
653	20240927	090300	71241070	16090	16050	16090	16050	41
654	20240927	090200	70582780	16010	16010	16050	16000	621
655	20240927	090100	60645630	16020	16120	16120	16020	1688
656	20240927	090000	33558390	16130	16040	16140	16040	2029