KissMeData/117580/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	201700	5457516190	9830	9830	9830	9830	16628
3	20240925	201600	5457516190	9830	9830	9830	9830	0
4	20240925	201500	5457516190	9830	9830	9830	9830	0
5	20240925	201400	5457516190	9830	9830	9830	9830	0
6	20240925	201300	5457516190	9830	9830	9830	9830	0
7	20240925	201200	5457516190	9830	9830	9830	9830	0
8	20240925	201100	5457516190	9830	9830	9830	9830	0
9	20240925	201000	5457516190	9830	9830	9830	9830	0
10	20240925	200900	5457516190	9830	9830	9830	9830	0
11	20240925	200800	5457516190	9830	9830	9830	9830	0
12	20240925	200700	5457516190	9830	9830	9830	9830	0
13	20240925	200600	5457516190	9830	9830	9830	9830	0
14	20240925	200500	5457516190	9830	9830	9830	9830	0
15	20240925	200400	5457516190	9830	9830	9830	9830	0
16	20240925	200300	5457516190	9830	9830	9830	9830	0
17	20240925	200200	5457516190	9830	9830	9830	9830	0
18	20240925	200100	5457516190	9830	9830	9830	9830	0
19	20240925	200000	5457516190	9830	9830	9830	9830	0
20	20240925	195900	5457516190	9830	9830	9830	9830	0
21	20240925	195800	5457516190	9830	9830	9830	9830	0
22	20240925	195700	5457516190	9830	9830	9830	9830	0
23	20240925	195600	5457516190	9830	9830	9830	9830	0
24	20240925	195500	5457516190	9830	9830	9830	9830	0
25	20240925	195400	5457516190	9830	9830	9830	9830	0
26	20240925	195300	5457516190	9830	9830	9830	9830	0
27	20240925	195200	5457516190	9830	9830	9830	9830	0
28	20240925	195100	5457516190	9830	9830	9830	9830	0
29	20240925	195000	5457516190	9830	9830	9830	9830	0
30	20240925	194900	5457516190	9830	9830	9830	9830	0
31	20240925	194800	5457516190	9830	9830	9830	9830	0
32	20240925	194700	5457516190	9830	9830	9830	9830	16628
33	20240925	194600	5457516190	9830	9830	9830	9830	0
34	20240925	194500	5457516190	9830	9830	9830	9830	0
35	20240925	194400	5457516190	9830	9830	9830	9830	0
36	20240925	194300	5457516190	9830	9830	9830	9830	0
37	20240925	194200	5457516190	9830	9830	9830	9830	0
38	20240925	194100	5457516190	9830	9830	9830	9830	0
39	20240925	194000	5457516190	9830	9830	9830	9830	0
40	20240925	193900	5457516190	9830	9830	9830	9830	0
41	20240925	193800	5457516190	9830	9830	9830	9830	0
42	20240925	193700	5457516190	9830	9830	9830	9830	0
43	20240925	193600	5457516190	9830	9830	9830	9830	0
44	20240925	193500	5457516190	9830	9830	9830	9830	0
45	20240925	193400	5457516190	9830	9830	9830	9830	0
46	20240925	193300	5457516190	9830	9830	9830	9830	0
47	20240925	193200	5457516190	9830	9830	9830	9830	0
48	20240925	193100	5457516190	9830	9830	9830	9830	0
49	20240925	193000	5457516190	9830	9830	9830	9830	0
50	20240925	192900	5457516190	9830	9830	9830	9830	0
51	20240925	192800	5457516190	9830	9830	9830	9830	0
52	20240925	192700	5457516190	9830	9830	9830	9830	0
53	20240925	192600	5457516190	9830	9830	9830	9830	0
54	20240925	192500	5457516190	9830	9830	9830	9830	0
55	20240925	192400	5457516190	9830	9830	9830	9830	0
56	20240925	192300	5457516190	9830	9830	9830	9830	0
57	20240925	192200	5457516190	9830	9830	9830	9830	0
58	20240925	192100	5457516190	9830	9830	9830	9830	0
59	20240925	192000	5457516190	9830	9830	9830	9830	0
60	20240925	191900	5457516190	9830	9830	9830	9830	0
61	20240925	191800	5457516190	9830	9830	9830	9830	0
62	20240925	191700	5457516190	9830	9830	9830	9830	16628
63	20240925	191600	5457516190	9830	9830	9830	9830	0
64	20240925	191500	5457516190	9830	9830	9830	9830	0
65	20240925	191400	5457516190	9830	9830	9830	9830	0
66	20240925	191300	5457516190	9830	9830	9830	9830	0
67	20240925	191200	5457516190	9830	9830	9830	9830	0
68	20240925	191100	5457516190	9830	9830	9830	9830	0
69	20240925	191000	5457516190	9830	9830	9830	9830	0
70	20240925	190900	5457516190	9830	9830	9830	9830	0
71	20240925	190800	5457516190	9830	9830	9830	9830	0
72	20240925	190700	5457516190	9830	9830	9830	9830	0
73	20240925	190600	5457516190	9830	9830	9830	9830	0
74	20240925	190500	5457516190	9830	9830	9830	9830	0
75	20240925	190400	5457516190	9830	9830	9830	9830	0
76	20240925	190300	5457516190	9830	9830	9830	9830	0
77	20240925	190200	5457516190	9830	9830	9830	9830	0
78	20240925	190100	5457516190	9830	9830	9830	9830	0
79	20240925	190000	5457516190	9830	9830	9830	9830	0
80	20240925	185900	5457516190	9830	9830	9830	9830	0
81	20240925	185800	5457516190	9830	9830	9830	9830	0
82	20240925	185700	5457516190	9830	9830	9830	9830	0
83	20240925	185600	5457516190	9830	9830	9830	9830	0
84	20240925	185500	5457516190	9830	9830	9830	9830	0
85	20240925	185400	5457516190	9830	9830	9830	9830	0
86	20240925	185300	5457516190	9830	9830	9830	9830	0
87	20240925	185200	5457516190	9830	9830	9830	9830	0
88	20240925	185100	5457516190	9830	9830	9830	9830	0
89	20240925	185000	5457516190	9830	9830	9830	9830	0
90	20240925	184900	5457516190	9830	9830	9830	9830	0
91	20240925	184800	5457516190	9830	9830	9830	9830	0
92	20240925	184700	5457516190	9830	9830	9830	9830	16628
93	20240925	184600	5457516190	9830	9830	9830	9830	0
94	20240925	184500	5457516190	9830	9830	9830	9830	0
95	20240925	184400	5457516190	9830	9830	9830	9830	0
96	20240925	184300	5457516190	9830	9830	9830	9830	0
97	20240925	184200	5457516190	9830	9830	9830	9830	0
98	20240925	184100	5457516190	9830	9830	9830	9830	0
99	20240925	184000	5457516190	9830	9830	9830	9830	0
100	20240925	183900	5457516190	9830	9830	9830	9830	0
101	20240925	183800	5457516190	9830	9830	9830	9830	0
102	20240925	183700	5457516190	9830	9830	9830	9830	0
103	20240925	183600	5457516190	9830	9830	9830	9830	0
104	20240925	183500	5457516190	9830	9830	9830	9830	0
105	20240925	183400	5457516190	9830	9830	9830	9830	0
106	20240925	183300	5457516190	9830	9830	9830	9830	0
107	20240925	183200	5457516190	9830	9830	9830	9830	0
108	20240925	183100	5457516190	9830	9830	9830	9830	0
109	20240925	183000	5457516190	9830	9830	9830	9830	0
110	20240925	182900	5457516190	9830	9830	9830	9830	0
111	20240925	182800	5457516190	9830	9830	9830	9830	0
112	20240925	182700	5457516190	9830	9830	9830	9830	0
113	20240925	182600	5457516190	9830	9830	9830	9830	0
114	20240925	182500	5457516190	9830	9830	9830	9830	0
115	20240925	182400	5457516190	9830	9830	9830	9830	0
116	20240925	182300	5457516190	9830	9830	9830	9830	0
117	20240925	182200	5457516190	9830	9830	9830	9830	0
118	20240925	182100	5457516190	9830	9830	9830	9830	0
119	20240925	182000	5457516190	9830	9830	9830	9830	0
120	20240925	181900	5457516190	9830	9830	9830	9830	0
121	20240925	181800	5457516190	9830	9830	9830	9830	0
122	20240925	181700	5457516190	9830	9830	9830	9830	16628
123	20240925	181600	5457516190	9830	9830	9830	9830	0
124	20240925	181500	5457516190	9830	9830	9830	9830	0
125	20240925	181400	5457516190	9830	9830	9830	9830	0
126	20240925	181300	5457516190	9830	9830	9830	9830	0
127	20240925	181200	5457516190	9830	9830	9830	9830	0
128	20240925	181100	5457516190	9830	9830	9830	9830	0
129	20240925	181000	5457516190	9830	9830	9830	9830	0
130	20240925	180900	5457516190	9830	9830	9830	9830	0
131	20240925	180800	5457516190	9830	9830	9830	9830	0
132	20240925	180700	5457516190	9830	9830	9830	9830	0
133	20240925	180600	5457516190	9830	9830	9830	9830	0
134	20240925	180500	5457516190	9830	9830	9830	9830	0
135	20240925	180400	5457516190	9830	9830	9830	9830	0
136	20240925	180300	5457516190	9830	9830	9830	9830	0
137	20240925	180200	5457516190	9830	9830	9830	9830	0
138	20240925	180100	5457516190	9830	9830	9830	9830	0
139	20240925	180000	5457516190	9830	9830	9830	9830	0
140	20240925	175900	5457516190	9830	9830	9830	9830	0
141	20240925	175800	5457516190	9830	9830	9830	9830	0
142	20240925	175700	5457516190	9830	9830	9830	9830	0
143	20240925	175600	5457516190	9830	9830	9830	9830	0
144	20240925	175500	5457516190	9830	9830	9830	9830	0
145	20240925	175400	5457516190	9830	9830	9830	9830	0
146	20240925	175300	5457516190	9830	9830	9830	9830	0
147	20240925	175200	5457516190	9830	9830	9830	9830	0
148	20240925	175100	5457516190	9830	9830	9830	9830	0
149	20240925	175000	5457516190	9830	9830	9830	9830	0
150	20240925	174900	5457516190	9830	9830	9830	9830	0
151	20240925	174800	5457516190	9830	9830	9830	9830	0
152	20240925	174700	5457516190	9830	9830	9830	9830	16628
153	20240925	174600	5457516190	9830	9830	9830	9830	0
154	20240925	174500	5457516190	9830	9830	9830	9830	0
155	20240925	174400	5457516190	9830	9830	9830	9830	0
156	20240925	174300	5457516190	9830	9830	9830	9830	0
157	20240925	174200	5457516190	9830	9830	9830	9830	0
158	20240925	174100	5457516190	9830	9830	9830	9830	0
159	20240925	174000	5457516190	9830	9830	9830	9830	0
160	20240925	173900	5457516190	9830	9830	9830	9830	0
161	20240925	173800	5457516190	9830	9830	9830	9830	0
162	20240925	173700	5457516190	9830	9830	9830	9830	0
163	20240925	173600	5457516190	9830	9830	9830	9830	0
164	20240925	173500	5457516190	9830	9830	9830	9830	0
165	20240925	173400	5457516190	9830	9830	9830	9830	0
166	20240925	173300	5457516190	9830	9830	9830	9830	0
167	20240925	173200	5457516190	9830	9830	9830	9830	0
168	20240925	173100	5457516190	9830	9830	9830	9830	0
169	20240925	173000	5457516190	9830	9830	9830	9830	0
170	20240925	172900	5457516190	9830	9830	9830	9830	0
171	20240925	172800	5457516190	9830	9830	9830	9830	0
172	20240925	172700	5457516190	9830	9830	9830	9830	0
173	20240925	172600	5457516190	9830	9830	9830	9830	0
174	20240925	172500	5457516190	9830	9830	9830	9830	0
175	20240925	172400	5457516190	9830	9830	9830	9830	0
176	20240925	172300	5457516190	9830	9830	9830	9830	0
177	20240925	172200	5457516190	9830	9830	9830	9830	0
178	20240925	172100	5457516190	9830	9830	9830	9830	0
179	20240925	172000	5457516190	9830	9830	9830	9830	0
180	20240925	171900	5457516190	9830	9830	9830	9830	0
181	20240925	171800	5457516190	9830	9830	9830	9830	0
182	20240925	171700	5457516190	9830	9830	9830	9830	16628
183	20240925	171600	5457516190	9830	9830	9830	9830	0
184	20240925	171500	5457516190	9830	9830	9830	9830	0
185	20240925	171400	5457516190	9830	9830	9830	9830	0
186	20240925	171300	5457516190	9830	9830	9830	9830	0
187	20240925	171200	5457516190	9830	9830	9830	9830	0
188	20240925	171100	5457516190	9830	9830	9830	9830	0
189	20240925	171000	5457516190	9830	9830	9830	9830	0
190	20240925	170900	5457516190	9830	9830	9830	9830	0
191	20240925	170800	5457516190	9830	9830	9830	9830	0
192	20240925	170700	5457516190	9830	9830	9830	9830	0
193	20240925	170600	5457516190	9830	9830	9830	9830	0
194	20240925	170500	5457516190	9830	9830	9830	9830	0
195	20240925	170400	5457516190	9830	9830	9830	9830	0
196	20240925	170300	5457516190	9830	9830	9830	9830	0
197	20240925	170200	5457516190	9830	9830	9830	9830	0
198	20240925	170100	5457516190	9830	9830	9830	9830	0
199	20240925	170000	5457516190	9830	9830	9830	9830	0
200	20240925	165900	5457516190	9830	9830	9830	9830	0
201	20240925	165800	5457516190	9830	9830	9830	9830	0
202	20240925	165700	5457516190	9830	9830	9830	9830	0
203	20240925	165600	5457516190	9830	9830	9830	9830	0
204	20240925	165500	5457516190	9830	9830	9830	9830	0
205	20240925	165400	5457516190	9830	9830	9830	9830	0
206	20240925	165300	5457516190	9830	9830	9830	9830	0
207	20240925	165200	5457516190	9830	9830	9830	9830	0
208	20240925	165100	5457516190	9830	9830	9830	9830	0
209	20240925	165000	5457516190	9830	9830	9830	9830	0
210	20240925	164900	5457516190	9830	9830	9830	9830	0
211	20240925	164800	5457516190	9830	9830	9830	9830	0
212	20240925	164700	5457516190	9830	9830	9830	9830	16628
213	20240925	164600	5457516190	9830	9830	9830	9830	0
214	20240925	164500	5457516190	9830	9830	9830	9830	0
215	20240925	164400	5457516190	9830	9830	9830	9830	0
216	20240925	164300	5457516190	9830	9830	9830	9830	0
217	20240925	164200	5457516190	9830	9830	9830	9830	0
218	20240925	164100	5457516190	9830	9830	9830	9830	0
219	20240925	164000	5457516190	9830	9830	9830	9830	0
220	20240925	163900	5457516190	9830	9830	9830	9830	0
221	20240925	163800	5457516190	9830	9830	9830	9830	0
222	20240925	163700	5457516190	9830	9830	9830	9830	0
223	20240925	163600	5457516190	9830	9830	9830	9830	0
224	20240925	163500	5457516190	9830	9830	9830	9830	0
225	20240925	163400	5457516190	9830	9830	9830	9830	0
226	20240925	163300	5457516190	9830	9830	9830	9830	0
227	20240925	163200	5457516190	9830	9830	9830	9830	0
228	20240925	163100	5457516190	9830	9830	9830	9830	0
229	20240925	163000	5457516190	9830	9830	9830	9830	0
230	20240925	162900	5457516190	9830	9830	9830	9830	0
231	20240925	162800	5457516190	9830	9830	9830	9830	0
232	20240925	162700	5457516190	9830	9830	9830	9830	0
233	20240925	162600	5457516190	9830	9830	9830	9830	0
234	20240925	162500	5457516190	9830	9830	9830	9830	0
235	20240925	162400	5457516190	9830	9830	9830	9830	0
236	20240925	162300	5457516190	9830	9830	9830	9830	0
237	20240925	162200	5457516190	9830	9830	9830	9830	0
238	20240925	162100	5457516190	9830	9830	9830	9830	0
239	20240925	162000	5457516190	9830	9830	9830	9830	0
240	20240925	161900	5457516190	9830	9830	9830	9830	0
241	20240925	161800	5457516190	9830	9830	9830	9830	0
242	20240925	161700	5457516190	9830	9830	9830	9830	16628
243	20240925	161600	5457516190	9830	9830	9830	9830	0
244	20240925	161500	5457516190	9830	9830	9830	9830	0
245	20240925	161400	5457516190	9830	9830	9830	9830	0
246	20240925	161300	5457516190	9830	9830	9830	9830	0
247	20240925	161200	5457516190	9830	9830	9830	9830	0
248	20240925	161100	5457516190	9830	9830	9830	9830	0
249	20240925	161000	5457516190	9830	9830	9830	9830	0
250	20240925	160900	5457516190	9830	9830	9830	9830	0
251	20240925	160800	5457516190	9830	9830	9830	9830	0
252	20240925	160700	5457516190	9830	9830	9830	9830	0
253	20240925	160600	5457516190	9830	9830	9830	9830	0
254	20240925	160500	5457516190	9830	9830	9830	9830	0
255	20240925	160400	5457516190	9830	9830	9830	9830	0
256	20240925	160300	5457516190	9830	9830	9830	9830	0
257	20240925	160200	5457516190	9830	9830	9830	9830	0
258	20240925	160100	5457516190	9830	9830	9830	9830	0
259	20240925	160000	5457516190	9830	9830	9830	9830	0
260	20240925	155900	5457516190	9830	9830	9830	9830	0
261	20240925	155800	5457516190	9830	9830	9830	9830	0
262	20240925	155700	5457516190	9830	9830	9830	9830	0
263	20240925	155600	5457516190	9830	9830	9830	9830	0
264	20240925	155500	5457516190	9830	9830	9830	9830	0
265	20240925	155400	5457516190	9830	9830	9830	9830	0
266	20240925	155300	5457516190	9830	9830	9830	9830	0
267	20240925	155200	5457516190	9830	9830	9830	9830	0
268	20240925	155100	5457516190	9830	9830	9830	9830	0
269	20240925	155000	5457516190	9830	9830	9830	9830	0
270	20240925	154900	5457516190	9830	9830	9830	9830	0
271	20240925	154800	5457516190	9830	9830	9830	9830	0
272	20240925	154700	5457516190	9830	9830	9830	9830	16628
273	20240925	154600	5457516190	9830	9830	9830	9830	0
274	20240925	154500	5457516190	9830	9830	9830	9830	0
275	20240925	154400	5457516190	9830	9830	9830	9830	0
276	20240925	154300	5457516190	9830	9830	9830	9830	0
277	20240925	154200	5457516190	9830	9830	9830	9830	0
278	20240925	154100	5457516190	9830	9830	9830	9830	0
279	20240925	154000	5457516190	9830	9830	9830	9830	0
280	20240925	153900	5457516190	9830	9830	9830	9830	0
281	20240925	153800	5457516190	9830	9830	9830	9830	0
282	20240925	153700	5457516190	9830	9830	9830	9830	0
283	20240925	153600	5457516190	9830	9830	9830	9830	0
284	20240925	153500	5457516190	9830	9830	9830	9830	0
285	20240925	153400	5457516190	9830	9830	9830	9830	0
286	20240925	153300	5457516190	9830	9830	9830	9830	0
287	20240925	153200	5457516190	9830	9830	9830	9830	0
288	20240925	153100	5457516190	9830	9830	9830	9830	0
289	20240925	153000	5457516190	9830	9830	9830	9830	16628
290	20240925	152900	5294062950	9790	9790	9790	9790	0
291	20240925	152800	5294062950	9790	9790	9790	9790	0
292	20240925	152700	5294062950	9790	9790	9790	9790	0
293	20240925	152600	5294062950	9790	9790	9790	9790	0
294	20240925	152500	5294062950	9790	9790	9790	9790	0
295	20240925	152400	5294062950	9790	9790	9790	9790	0
296	20240925	152300	5294062950	9790	9790	9790	9790	0
297	20240925	152200	5294062950	9790	9790	9790	9790	0
298	20240925	152100	5294062950	9790	9790	9790	9790	0
299	20240925	152000	5294062950	9790	9790	9790	9790	0
300	20240925	151900	5294062950	9790	9800	9800	9760	5624
301	20240925	151800	5239017440	9800	9780	9810	9780	2529
302	20240925	151700	5214239360	9790	9790	9800	9770	3097
303	20240925	151600	5183929750	9800	9730	9800	9730	6442
304	20240925	151500	5121010820	9730	9760	9780	9730	5238
305	20240925	151400	5069927600	9760	9790	9800	9740	4394
306	20240925	151300	5027001270	9800	9810	9820	9790	2850
307	20240925	151200	4999058730	9800	9790	9830	9780	5590
308	20240925	151100	4944211430	9790	9750	9810	9740	4457
309	20240925	151000	4900613090	9740	9730	9770	9720	2354
310	20240925	150900	4877644450	9720	9730	9770	9720	1878
311	20240925	150800	4859347300	9730	9720	9730	9670	17569
312	20240925	150700	4688879730	9710	9780	9780	9690	11463
313	20240925	150600	4577204490	9780	9780	9820	9780	6352
314	20240925	150500	4515000090	9780	9770	9790	9760	1563
315	20240925	150400	4499725300	9770	9810	9810	9750	4549
316	20240925	150300	4455242920	9790	9770	9840	9750	6392
317	20240925	150200	4392607420	9770	9790	9800	9750	7058
318	20240925	150100	4323633170	9770	9910	9910	9770	17636
319	20240925	150000	4150234160	9900	9860	9970	9860	45171
320	20240925	145900	3702787690	9870	9840	9870	9830	7901
321	20240925	145800	3624931260	9840	9820	9850	9810	6719
322	20240925	145700	3558904660	9810	9840	9870	9810	11457
323	20240925	145600	3446176280	9850	9780	9850	9780	20040
324	20240925	145500	3249119520	9780	9720	9780	9720	12841
325	20240925	145400	3123967230	9720	9700	9730	9690	4452
326	20240925	145300	3080747030	9700	9670	9700	9660	3126
327	20240925	145200	3050462650	9680	9660	9680	9660	1402
328	20240925	145100	3036904530	9660	9680	9690	9660	1023
329	20240925	145000	3027012450	9690	9680	9690	9680	539
330	20240925	144900	3021791660	9680	9650	9680	9650	1734
331	20240925	144800	3005034930	9670	9640	9670	9640	1067
332	20240925	144700	2994723160	9650	9650	9660	9640	1415
333	20240925	144600	2981066670	9650	9640	9650	9640	968
334	20240925	144500	2971726220	9650	9650	9660	9640	1490
335	20240925	144400	2957349410	9650	9630	9650	9630	1063
336	20240925	144300	2947093410	9620	9620	9620	9620	125
337	20240925	144200	2945890910	9620	9620	9630	9620	173
338	20240925	144100	2944225570	9620	9630	9630	9620	242
339	20240925	144000	2941897430	9620	9620	9630	9620	16
340	20240925	143900	2941743500	9630	9630	9630	9630	11
341	20240925	143800	2941637570	9620	9630	9630	9620	538
342	20240925	143700	2936457660	9630	9630	9640	9630	121
343	20240925	143600	2935291820	9630	9630	9630	9630	352
344	20240925	143500	2931902060	9650	9650	9650	9650	1
345	20240925	143400	2931892410	9630	9630	9630	9630	120
346	20240925	143300	2930736810	9630	9630	9630	9630	650
347	20240925	143200	2924477310	9630	9650	9650	9630	220
348	20240925	143100	2922354710	9650	9650	9650	9650	1
349	20240925	143000	2922345060	9650	9650	9650	9650	472
350	20240925	142900	2917790260	9640	9650	9650	9640	174
351	20240925	142800	2916111800	9650	9630	9650	9630	850
352	20240925	142700	2907915800	9620	9620	9620	9620	10
353	20240925	142600	2907819600	9620	9620	9620	9610	283
354	20240925	142500	2905098340	9620	9610	9620	9610	176
355	20240925	142400	2903405430	9610	9620	9620	9610	5
356	20240925	142300	2903357350	9620	9620	9620	9620	143
357	20240925	142200	2901981690	9620	9620	9620	9620	0
358	20240925	142100	2901981690	9620	9630	9630	9620	873
359	20240925	142000	2893581750	9630	9640	9640	9630	189
360	20240925	141900	2891760790	9640	9640	9640	9640	782
361	20240925	141800	2884222310	9650	9650	9650	9650	20
362	20240925	141700	2884029310	9650	9650	9650	9640	247
363	20240925	141600	2881647900	9650	9640	9650	9640	43
364	20240925	141500	2881233370	9630	9640	9640	9630	2210
365	20240925	141400	2859939970	9650	9650	9650	9650	129
366	20240925	141300	2858695120	9640	9650	9650	9640	350
367	20240925	141200	2855320620	9650	9640	9650	9640	113
368	20240925	141100	2854231200	9640	9640	9640	9640	35
369	20240925	141000	2853893800	9650	9650	9650	9650	21
370	20240925	140900	2853691150	9630	9650	9650	9630	1811
371	20240925	140800	2836228970	9650	9650	9650	9650	18
372	20240925	140700	2836055270	9650	9650	9650	9650	38
373	20240925	140600	2835688570	9660	9650	9660	9650	624
374	20240925	140500	2829666530	9650	9650	9650	9650	387
375	20240925	140400	2825931980	9650	9650	9660	9650	76
376	20240925	140300	2825198060	9660	9660	9660	9660	34
377	20240925	140200	2824869620	9660	9660	9660	9660	15
378	20240925	140100	2824724720	9650	9650	9650	9640	23
379	20240925	140000	2824502780	9650	9650	9650	9650	152
380	20240925	135900	2823035980	9650	9650	9650	9650	1
381	20240925	135800	2823026330	9650	9650	9650	9650	32
382	20240925	135700	2822717530	9650	9660	9660	9650	34
383	20240925	135600	2822389400	9640	9660	9670	9640	368
384	20240925	135500	2818838850	9670	9670	9670	9670	5
385	20240925	135400	2818790500	9680	9670	9680	9670	25
386	20240925	135300	2818548740	9650	9670	9670	9650	102
387	20240925	135200	2817563440	9680	9670	9680	9670	501
388	20240925	135100	2812714620	9650	9660	9660	9650	221
389	20240925	135000	2810579830	9650	9650	9650	9650	118
390	20240925	134900	2809441130	9650	9650	9650	9650	25
391	20240925	134800	2809199880	9650	9650	9650	9650	646
392	20240925	134700	2802965980	9650	9650	9650	9650	297
393	20240925	134600	2800099930	9660	9660	9660	9660	8
394	20240925	134500	2800022650	9660	9670	9670	9660	691
395	20240925	134400	2793347530	9670	9680	9680	9660	107
396	20240925	134300	2792313860	9680	9670	9680	9660	267
397	20240925	134200	2789731020	9670	9680	9680	9670	6
398	20240925	134100	2789672990	9670	9690	9690	9670	2231
399	20240925	134000	2768087620	9690	9670	9700	9670	2441
400	20240925	133900	2744436280	9670	9680	9680	9670	1444
401	20240925	133800	2730464700	9680	9660	9680	9660	946
402	20240925	133700	2721325210	9650	9640	9650	9640	771
403	20240925	133600	2713885420	9640	9640	9640	9640	100
404	20240925	133500	2712921420	9640	9650	9650	9640	563
405	20240925	133400	2707493100	9660	9660	9660	9660	0
406	20240925	133300	2707493100	9660	9650	9660	9650	356
407	20240925	133200	2704056690	9650	9630	9650	9630	1008
408	20240925	133100	2694338380	9630	9640	9640	9630	1209
409	20240925	133000	2682692370	9640	9650	9650	9640	317
410	20240925	132900	2679636480	9650	9650	9650	9650	1
411	20240925	132800	2679626830	9650	9640	9650	9640	289
412	20240925	132700	2676839670	9640	9640	9640	9640	249
413	20240925	132600	2674439310	9650	9640	9650	9640	23
414	20240925	132500	2674217560	9630	9630	9630	9630	34
415	20240925	132400	2673890140	9630	9630	9650	9630	740
416	20240925	132300	2666751340	9630	9630	9630	9630	132
417	20240925	132200	2665480180	9620	9630	9630	9620	340
418	20240925	132100	2662207910	9640	9630	9640	9630	149
419	20240925	132000	2660771690	9630	9620	9630	9620	144
420	20240925	131900	2659385410	9620	9630	9630	9620	334
421	20240925	131800	2656171430	9620	9630	9630	9620	389
422	20240925	131700	2652428920	9620	9650	9650	9620	1025
423	20240925	131600	2642560100	9640	9630	9640	9630	985
424	20240925	131500	2633065930	9630	9630	9640	9630	25
425	20240925	131400	2632825080	9640	9630	9650	9630	487
426	20240925	131300	2628135130	9630	9650	9650	9620	2128
427	20240925	131200	2607631840	9640	9690	9700	9640	2498
428	20240925	131100	2583488920	9700	9690	9700	9680	1369
429	20240925	131000	2570213690	9690	9690	9700	9680	2357
430	20240925	130900	2547385250	9690	9700	9700	9690	314
431	20240925	130800	2544340100	9690	9690	9700	9690	584
432	20240925	130700	2538681130	9690	9700	9700	9690	1194
433	20240925	130600	2527106270	9700	9700	9710	9680	789
434	20240925	130500	2519462060	9700	9690	9700	9690	755
435	20240925	130400	2512139820	9680	9670	9680	9670	1229
436	20240925	130300	2500247060	9660	9680	9680	9660	1011
437	20240925	130200	2490471710	9680	9670	9690	9660	1411
438	20240925	130100	2476807080	9690	9660	9690	9660	383
439	20240925	130000	2473101410	9660	9670	9670	9660	972
440	20240925	125900	2463703300	9670	9660	9670	9660	2035
441	20240925	125800	2444029510	9660	9680	9690	9660	1741
442	20240925	125700	2427181620	9680	9710	9720	9680	1557
443	20240925	125600	2412090550	9720	9720	9720	9690	3849
444	20240925	125500	2374716280	9720	9750	9750	9710	4667
445	20240925	125400	2329301100	9750	9670	9750	9670	3538
446	20240925	125300	2294916920	9670	9710	9730	9630	4826
447	20240925	125200	2248193470	9730	9730	9740	9710	10572
448	20240925	125100	2145352450	9740	9720	9740	9670	4591
449	20240925	125000	2100714690	9730	9720	9750	9720	7727
450	20240925	124900	2025487110	9710	9680	9720	9640	4283
451	20240925	124800	1983954550	9680	9610	9680	9610	3236
452	20240925	124700	1952723950	9600	9590	9600	9580	6
453	20240925	124600	1952666390	9610	9580	9610	9580	112
454	20240925	124500	1951593370	9570	9570	9570	9570	0
455	20240925	124400	1951593370	9570	9620	9620	9570	170
456	20240925	124300	1949965390	9620	9600	9620	9600	127
457	20240925	124200	1948746170	9600	9590	9600	9590	501
458	20240925	124100	1943936580	9570	9590	9590	9570	198
459	20240925	124000	1942039690	9580	9570	9580	9570	41
460	20240925	123900	1941646920	9570	9570	9570	9570	104
461	20240925	123800	1940651640	9590	9560	9590	9560	447
462	20240925	123700	1936368070	9580	9580	9580	9580	56
463	20240925	123600	1935831590	9580	9560	9580	9560	285
464	20240925	123500	1933101710	9580	9570	9580	9550	479
465	20240925	123400	1928523290	9570	9570	9570	9570	1
466	20240925	123300	1928513720	9570	9580	9580	9570	57
467	20240925	123200	1927968220	9580	9560	9580	9560	109
468	20240925	123100	1926925320	9580	9570	9580	9560	1064
469	20240925	123000	1916751780	9550	9570	9570	9550	893
470	20240925	122900	1908215780	9570	9570	9570	9570	249
471	20240925	122800	1905832850	9570	9570	9570	9570	900
472	20240925	122700	1897219850	9570	9560	9570	9560	504
473	20240925	122600	1892399240	9550	9560	9570	9540	993
474	20240925	122500	1882917280	9570	9540	9570	9540	143
475	20240925	122400	1881552460	9540	9550	9550	9540	395
476	20240925	122300	1877783310	9550	9550	9570	9550	653
477	20240925	122200	1871547070	9550	9560	9560	9550	1705
478	20240925	122100	1855252950	9550	9550	9560	9550	225
479	20240925	122000	1853103960	9550	9560	9560	9550	237
480	20240925	121900	1850840220	9550	9560	9560	9550	973
481	20240925	121800	1841546520	9560	9560	9560	9560	540
482	20240925	121700	1836384120	9560	9580	9580	9560	74
483	20240925	121600	1835675780	9580	9560	9580	9560	234
484	20240925	121500	1833435840	9560	9570	9570	9560	2127
485	20240925	121400	1813096390	9560	9570	9570	9560	1081
486	20240925	121300	1802754950	9570	9570	9580	9570	558
487	20240925	121200	1797414790	9580	9580	9580	9560	1109
488	20240925	121100	1786804770	9570	9590	9590	9570	2109
489	20240925	121000	1766612670	9590	9600	9600	9590	618
490	20240925	120900	1760683480	9620	9620	9620	9600	310
491	20240925	120800	1757706020	9620	9610	9620	9600	283
492	20240925	120700	1754989100	9610	9590	9610	9590	1357
493	20240925	120600	1741953760	9600	9600	9610	9590	2651
494	20240925	120500	1716513050	9600	9610	9610	9600	3251
495	20240925	120400	1685286950	9610	9630	9630	9610	1087
496	20240925	120300	1674830730	9630	9630	9630	9630	0
497	20240925	120200	1674830730	9630	9630	9630	9630	10
498	20240925	120100	1674734430	9620	9620	9620	9620	0
499	20240925	120000	1674734430	9620	9630	9630	9620	171
500	20240925	115900	1673089150	9630	9630	9630	9630	60
501	20240925	115800	1672511350	9620	9630	9630	9620	106
502	20240925	115700	1671490880	9620	9620	9620	9620	95
503	20240925	115600	1670576980	9630	9640	9640	9630	69
504	20240925	115500	1669912080	9630	9620	9640	9620	6
505	20240925	115400	1669854300	9640	9640	9640	9640	1
506	20240925	115300	1669844660	9650	9650	9650	9650	0
507	20240925	115200	1669844660	9650	9620	9650	9610	105
508	20240925	115100	1668835460	9610	9650	9650	9610	1463
509	20240925	115000	1654757970	9650	9650	9650	9650	1
510	20240925	114900	1654748320	9650	9650	9650	9650	180
511	20240925	114800	1653011320	9650	9650	9670	9650	174
512	20240925	114700	1651331350	9650	9660	9660	9650	15
513	20240925	114600	1651186590	9670	9670	9670	9670	10
514	20240925	114500	1651089890	9680	9670	9680	9670	260
515	20240925	114400	1648575680	9670	9680	9680	9670	209
516	20240925	114300	1646552590	9670	9670	9670	9670	237
517	20240925	114200	1644260800	9670	9670	9670	9670	274
518	20240925	114100	1641611220	9670	9670	9670	9670	7
519	20240925	114000	1641543530	9670	9670	9670	9670	0
520	20240925	113900	1641543530	9670	9670	9670	9670	50
521	20240925	113800	1641060030	9670	9670	9670	9670	1
522	20240925	113700	1641050360	9670	9640	9670	9640	337
523	20240925	113600	1637797570	9640	9650	9670	9640	418
524	20240925	113500	1633763200	9650	9650	9660	9650	110
525	20240925	113400	1632701690	9670	9670	9670	9670	20
526	20240925	113300	1632508290	9670	9640	9670	9640	838
527	20240925	113200	1624416300	9650	9650	9650	9650	76
528	20240925	113100	1623682900	9650	9650	9660	9650	652
529	20240925	113000	1617391080	9650	9650	9660	9650	41
530	20240925	112900	1616995420	9650	9660	9660	9650	214
531	20240925	112800	1614929840	9660	9660	9660	9660	51
532	20240925	112700	1614437180	9670	9670	9670	9670	10
533	20240925	112600	1614340480	9670	9640	9670	9630	506
534	20240925	112500	1609458700	9670	9670	9670	9670	0
535	20240925	112400	1609458700	9670	9640	9670	9640	80
536	20240925	112300	1608687470	9670	9660	9670	9660	438
537	20240925	112200	1604456380	9630	9630	9630	9630	0
538	20240925	112100	1604456380	9630	9630	9640	9630	414
539	20240925	112000	1600468560	9670	9630	9670	9630	114
540	20240925	111900	1599366620	9630	9660	9670	9630	108
541	20240925	111800	1598326130	9670	9650	9670	9650	683
542	20240925	111700	1591722950	9620	9620	9620	9620	1
543	20240925	111600	1591713330	9660	9620	9660	9620	343
544	20240925	111500	1588413250	9620	9620	9620	9620	35
545	20240925	111400	1588076550	9660	9650	9660	9650	168
546	20240925	111300	1586453940	9620	9620	9620	9620	868
547	20240925	111200	1578103780	9620	9620	9620	9620	106
548	20240925	111100	1577084060	9630	9650	9650	9630	3506
549	20240925	111000	1543287000	9660	9660	9660	9660	7
550	20240925	110900	1543219380	9650	9650	9650	9650	101
551	20240925	110800	1542244730	9660	9660	9670	9660	3
552	20240925	110700	1542215740	9660	9660	9660	9660	104
553	20240925	110600	1541211100	9670	9650	9680	9650	1851
554	20240925	110500	1523328350	9650	9660	9660	9650	386
555	20240925	110400	1519602400	9660	9650	9660	9650	26
556	20240925	110300	1519351380	9660	9650	9660	9650	203
557	20240925	110200	1517390780	9650	9660	9660	9650	277
558	20240925	110100	1514717710	9660	9650	9660	9650	166
559	20240925	110000	1513114650	9640	9640	9640	9640	293
560	20240925	105900	1510290130	9640	9650	9660	9640	246
561	20240925	105800	1507917480	9640	9640	9640	9640	1
562	20240925	105700	1507907840	9660	9660	9660	9660	3
563	20240925	105600	1507878860	9640	9660	9660	9640	152
564	20240925	105500	1506413460	9660	9650	9660	9640	145
565	20240925	105400	1505015360	9660	9660	9660	9650	77
566	20240925	105300	1504271740	9640	9670	9670	9640	300
567	20240925	105200	1501377000	9660	9670	9670	9640	2170
568	20240925	105100	1480423470	9680	9680	9680	9680	186
569	20240925	105000	1478622990	9670	9670	9680	9670	95
570	20240925	104900	1477704120	9670	9670	9670	9670	133
571	20240925	104800	1476418010	9670	9670	9670	9670	10
572	20240925	104700	1476321310	9660	9670	9680	9660	264
573	20240925	104600	1473766700	9680	9670	9680	9670	12
574	20240925	104500	1473650560	9670	9660	9670	9660	403
575	20240925	104400	1469757480	9660	9660	9660	9650	598
576	20240925	104300	1463980940	9660	9650	9660	9630	138
577	20240925	104200	1462648860	9630	9660	9660	9630	29
578	20240925	104100	1462369350	9660	9610	9660	9610	785
579	20240925	104000	1454815560	9610	9620	9630	9610	220
580	20240925	103900	1452698350	9620	9620	9620	9620	254
581	20240925	103800	1450254870	9610	9620	9620	9610	1081
582	20240925	103700	1439857370	9620	9620	9620	9620	120
583	20240925	103600	1438702970	9620	9620	9620	9610	122
584	20240925	103500	1437530320	9620	9620	9620	9620	51
585	20240925	103400	1437039700	9610	9620	9620	9610	290
586	20240925	103300	1434251110	9610	9610	9610	9600	212
587	20240925	103200	1432214190	9620	9620	9620	9620	20
588	20240925	103100	1432021790	9620	9620	9620	9620	30
589	20240925	103000	1431733190	9620	9620	9620	9620	3
590	20240925	102900	1431704330	9590	9600	9610	9590	120
591	20240925	102800	1430552460	9600	9600	9610	9590	2816
592	20240925	102700	1403528140	9600	9610	9620	9600	4915
593	20240925	102600	1356322150	9610	9620	9620	9610	1528
594	20240925	102500	1341626840	9620	9630	9630	9620	780
595	20240925	102400	1334117710	9620	9620	9620	9620	92
596	20240925	102300	1333232670	9620	9630	9630	9620	556
597	20240925	102200	1327883350	9630	9630	9650	9610	4795
598	20240925	102100	1281754320	9630	9650	9650	9630	4568
599	20240925	102000	1237693520	9650	9650	9650	9650	195
600	20240925	101900	1235811770	9670	9670	9670	9650	2904
601	20240925	101800	1207758270	9670	9670	9680	9670	646
602	20240925	101700	1201511250	9680	9680	9690	9660	968
603	20240925	101600	1192142150	9680	9670	9680	9660	360
604	20240925	101500	1188661940	9690	9670	9690	9660	709
605	20240925	101400	1181803920	9670	9690	9690	9670	1113
606	20240925	101300	1171038070	9690	9670	9690	9670	401
607	20240925	101200	1167154400	9670	9670	9680	9670	860
608	20240925	101100	1158835680	9670	9660	9670	9660	219
609	20240925	101000	1156719890	9650	9660	9670	9650	1111
610	20240925	100900	1145986080	9670	9680	9680	9660	1483
611	20240925	100800	1131646810	9690	9680	9700	9680	400
612	20240925	100700	1127770760	9680	9730	9730	9680	2474
613	20240925	100600	1103793370	9730	9740	9740	9730	34
614	20240925	100500	1103462230	9740	9740	9740	9730	541
615	20240925	100400	1098194250	9740	9750	9750	9740	332
616	20240925	100300	1094957500	9750	9710	9750	9700	4130
617	20240925	100200	1054756460	9700	9700	9710	9700	595
618	20240925	100100	1048984880	9700	9700	9700	9700	483
619	20240925	100000	1044299780	9700	9700	9700	9690	29
620	20240925	095900	1044018620	9700	9690	9700	9690	155
621	20240925	095800	1042516570	9700	9690	9700	9690	252
622	20240925	095700	1040074680	9690	9710	9710	9690	275
623	20240925	095600	1037409290	9710	9690	9710	9690	373
624	20240925	095500	1033794460	9690	9690	9710	9690	514
625	20240925	095400	1028812850	9700	9690	9710	9690	418
626	20240925	095300	1024761920	9690	9710	9710	9690	1773
627	20240925	095200	1007564190	9710	9720	9720	9700	766
628	20240925	095100	1000126720	9710	9720	9720	9710	56
629	20240925	095000	999582810	9710	9710	9720	9710	448
630	20240925	094900	995228500	9710	9720	9720	9710	1288
631	20240925	094800	982711190	9710	9730	9730	9710	2292
632	20240925	094700	960442630	9730	9750	9750	9730	748
633	20240925	094600	953157070	9750	9720	9750	9720	5911
634	20240925	094500	895592060	9720	9700	9720	9700	722
635	20240925	094400	888580080	9690	9700	9700	9690	129
636	20240925	094300	887329770	9690	9690	9690	9690	369
637	20240925	094200	883754160	9700	9700	9700	9700	114
638	20240925	094100	882648360	9710	9710	9710	9680	1352
639	20240925	094000	869538070	9690	9690	9710	9680	205
640	20240925	093900	867552570	9690	9710	9710	9680	3530
641	20240925	093800	833328750	9710	9720	9720	9710	305
642	20240925	093700	830367180	9700	9720	9720	9700	3249
643	20240925	093600	798810100	9720	9730	9730	9720	745
644	20240925	093500	791566510	9740	9730	9740	9730	409
645	20240925	093400	787586890	9740	9720	9740	9720	1951
646	20240925	093300	768593260	9720	9700	9720	9700	1925
647	20240925	093200	749893320	9690	9690	9720	9690	108
648	20240925	093100	748846410	9680	9720	9720	9680	474
649	20240925	093000	744250100	9720	9730	9730	9710	639
650	20240925	092900	738039590	9720	9700	9720	9700	444
651	20240925	092800	733729000	9700	9710	9710	9700	49
652	20240925	092700	733253480	9710	9720	9720	9700	1185
653	20240925	092600	721753330	9720	9730	9730	9720	1210
654	20240925	092500	709982000	9730	9710	9730	9700	2246
655	20240925	092400	688176840	9710	9700	9710	9700	201
656	20240925	092300	686227130	9690	9690	9690	9660	866
657	20240925	092200	677845520	9690	9660	9690	9660	1840
658	20240925	092100	660065580	9690	9700	9700	9670	2506
659	20240925	092000	635803650	9710	9710	9710	9700	1659
660	20240925	091900	619701660	9730	9720	9730	9720	2349
661	20240925	091800	596859600	9720	9730	9730	9720	1061
662	20240925	091700	586546670	9730	9760	9760	9730	2645
663	20240925	091600	560759490	9760	9730	9770	9730	2406
664	20240925	091500	537311350	9740	9700	9740	9700	1391
665	20240925	091400	523801110	9700	9700	9700	9680	117
666	20240925	091300	522667080	9700	9640	9700	9640	2291
667	20240925	091200	500541510	9650	9660	9660	9630	1653
668	20240925	091100	484607520	9680	9680	9680	9650	2824
669	20240925	091000	457310250	9680	9670	9720	9670	1371
670	20240925	090900	444031620	9670	9660	9670	9660	1049
671	20240925	090800	433894490	9670	9660	9670	9650	1451
672	20240925	090700	419879030	9650	9640	9650	9640	678
673	20240925	090600	413340830	9640	9640	9660	9640	1896
674	20240925	090500	395060560	9640	9620	9640	9610	5723
675	20240925	090400	339965910	9630	9630	9650	9610	2176
676	20240925	090300	319015840	9610	9640	9650	9610	5592
677	20240925	090200	265180490	9630	9620	9630	9590	2221
678	20240925	090100	243828330	9620	9510	9620	9510	6466
679	20240925	090000	181882100	9510	9590	9590	9500	18643