KissMeData/084690/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	195800	1489440460	9060	9060	9060	9060	10995
3	20240927	195700	1489440460	9060	9060	9060	9060	0
4	20240927	195600	1489440460	9060	9060	9060	9060	0
5	20240927	195500	1489440460	9060	9060	9060	9060	0
6	20240927	195400	1489440460	9060	9060	9060	9060	0
7	20240927	195300	1489440460	9060	9060	9060	9060	0
8	20240927	195200	1489440460	9060	9060	9060	9060	0
9	20240927	195100	1489440460	9060	9060	9060	9060	0
10	20240927	195000	1489440460	9060	9060	9060	9060	0
11	20240927	194900	1489440460	9060	9060	9060	9060	0
12	20240927	194800	1489440460	9060	9060	9060	9060	0
13	20240927	194700	1489440460	9060	9060	9060	9060	0
14	20240927	194600	1489440460	9060	9060	9060	9060	0
15	20240927	194500	1489440460	9060	9060	9060	9060	0
16	20240927	194400	1489440460	9060	9060	9060	9060	0
17	20240927	194300	1489440460	9060	9060	9060	9060	0
18	20240927	194200	1489440460	9060	9060	9060	9060	0
19	20240927	194100	1489440460	9060	9060	9060	9060	0
20	20240927	194000	1489440460	9060	9060	9060	9060	0
21	20240927	193900	1489440460	9060	9060	9060	9060	0
22	20240927	193800	1489440460	9060	9060	9060	9060	0
23	20240927	193700	1489440460	9060	9060	9060	9060	0
24	20240927	193600	1489440460	9060	9060	9060	9060	0
25	20240927	193500	1489440460	9060	9060	9060	9060	0
26	20240927	193400	1489440460	9060	9060	9060	9060	0
27	20240927	193300	1489440460	9060	9060	9060	9060	0
28	20240927	193200	1489440460	9060	9060	9060	9060	0
29	20240927	193100	1489440460	9060	9060	9060	9060	0
30	20240927	193000	1489440460	9060	9060	9060	9060	0
31	20240927	192900	1489440460	9060	9060	9060	9060	0
32	20240927	192800	1489440460	9060	9060	9060	9060	10995
33	20240927	192700	1489440460	9060	9060	9060	9060	0
34	20240927	192600	1489440460	9060	9060	9060	9060	0
35	20240927	192500	1489440460	9060	9060	9060	9060	0
36	20240927	192400	1489440460	9060	9060	9060	9060	0
37	20240927	192300	1489440460	9060	9060	9060	9060	0
38	20240927	192200	1489440460	9060	9060	9060	9060	0
39	20240927	192100	1489440460	9060	9060	9060	9060	0
40	20240927	192000	1489440460	9060	9060	9060	9060	0
41	20240927	191900	1489440460	9060	9060	9060	9060	0
42	20240927	191800	1489440460	9060	9060	9060	9060	0
43	20240927	191700	1489440460	9060	9060	9060	9060	0
44	20240927	191600	1489440460	9060	9060	9060	9060	0
45	20240927	191500	1489440460	9060	9060	9060	9060	0
46	20240927	191400	1489440460	9060	9060	9060	9060	0
47	20240927	191300	1489440460	9060	9060	9060	9060	0
48	20240927	191200	1489440460	9060	9060	9060	9060	0
49	20240927	191100	1489440460	9060	9060	9060	9060	0
50	20240927	191000	1489440460	9060	9060	9060	9060	0
51	20240927	190900	1489440460	9060	9060	9060	9060	0
52	20240927	190800	1489440460	9060	9060	9060	9060	0
53	20240927	190700	1489440460	9060	9060	9060	9060	0
54	20240927	190600	1489440460	9060	9060	9060	9060	0
55	20240927	190500	1489440460	9060	9060	9060	9060	0
56	20240927	190400	1489440460	9060	9060	9060	9060	0
57	20240927	190300	1489440460	9060	9060	9060	9060	0
58	20240927	190200	1489440460	9060	9060	9060	9060	0
59	20240927	190100	1489440460	9060	9060	9060	9060	0
60	20240927	190000	1489440460	9060	9060	9060	9060	0
61	20240927	185900	1489440460	9060	9060	9060	9060	0
62	20240927	185800	1489440460	9060	9060	9060	9060	10995
63	20240927	185700	1489440460	9060	9060	9060	9060	0
64	20240927	185600	1489440460	9060	9060	9060	9060	0
65	20240927	185500	1489440460	9060	9060	9060	9060	0
66	20240927	185400	1489440460	9060	9060	9060	9060	0
67	20240927	185300	1489440460	9060	9060	9060	9060	0
68	20240927	185200	1489440460	9060	9060	9060	9060	0
69	20240927	185100	1489440460	9060	9060	9060	9060	0
70	20240927	185000	1489440460	9060	9060	9060	9060	0
71	20240927	184900	1489440460	9060	9060	9060	9060	0
72	20240927	184800	1489440460	9060	9060	9060	9060	0
73	20240927	184700	1489440460	9060	9060	9060	9060	0
74	20240927	184600	1489440460	9060	9060	9060	9060	0
75	20240927	184500	1489440460	9060	9060	9060	9060	0
76	20240927	184400	1489440460	9060	9060	9060	9060	0
77	20240927	184300	1489440460	9060	9060	9060	9060	0
78	20240927	184200	1489440460	9060	9060	9060	9060	0
79	20240927	184100	1489440460	9060	9060	9060	9060	0
80	20240927	184000	1489440460	9060	9060	9060	9060	0
81	20240927	183900	1489440460	9060	9060	9060	9060	0
82	20240927	183800	1489440460	9060	9060	9060	9060	0
83	20240927	183700	1489440460	9060	9060	9060	9060	0
84	20240927	183600	1489440460	9060	9060	9060	9060	0
85	20240927	183500	1489440460	9060	9060	9060	9060	0
86	20240927	183400	1489440460	9060	9060	9060	9060	0
87	20240927	183300	1489440460	9060	9060	9060	9060	0
88	20240927	183200	1489440460	9060	9060	9060	9060	0
89	20240927	183100	1489440460	9060	9060	9060	9060	0
90	20240927	183000	1489440460	9060	9060	9060	9060	0
91	20240927	182900	1489440460	9060	9060	9060	9060	0
92	20240927	182800	1489440460	9060	9060	9060	9060	10995
93	20240927	182700	1489440460	9060	9060	9060	9060	0
94	20240927	182600	1489440460	9060	9060	9060	9060	0
95	20240927	182500	1489440460	9060	9060	9060	9060	0
96	20240927	182400	1489440460	9060	9060	9060	9060	0
97	20240927	182300	1489440460	9060	9060	9060	9060	0
98	20240927	182200	1489440460	9060	9060	9060	9060	0
99	20240927	182100	1489440460	9060	9060	9060	9060	0
100	20240927	182000	1489440460	9060	9060	9060	9060	0
101	20240927	181900	1489440460	9060	9060	9060	9060	0
102	20240927	181800	1489440460	9060	9060	9060	9060	0
103	20240927	181700	1489440460	9060	9060	9060	9060	0
104	20240927	181600	1489440460	9060	9060	9060	9060	0
105	20240927	181500	1489440460	9060	9060	9060	9060	0
106	20240927	181400	1489440460	9060	9060	9060	9060	0
107	20240927	181300	1489440460	9060	9060	9060	9060	0
108	20240927	181200	1489440460	9060	9060	9060	9060	0
109	20240927	181100	1489440460	9060	9060	9060	9060	0
110	20240927	181000	1489440460	9060	9060	9060	9060	0
111	20240927	180900	1489440460	9060	9060	9060	9060	0
112	20240927	180800	1489440460	9060	9060	9060	9060	0
113	20240927	180700	1489440460	9060	9060	9060	9060	0
114	20240927	180600	1489440460	9060	9060	9060	9060	0
115	20240927	180500	1489440460	9060	9060	9060	9060	0
116	20240927	180400	1489440460	9060	9060	9060	9060	0
117	20240927	180300	1489440460	9060	9060	9060	9060	0
118	20240927	180200	1489440460	9060	9060	9060	9060	0
119	20240927	180100	1489440460	9060	9060	9060	9060	0
120	20240927	180000	1489440460	9060	9060	9060	9060	0
121	20240927	175900	1489440460	9060	9060	9060	9060	0
122	20240927	175800	1489440460	9060	9060	9060	9060	10995
123	20240927	175700	1489440460	9060	9060	9060	9060	0
124	20240927	175600	1489440460	9060	9060	9060	9060	0
125	20240927	175500	1489440460	9060	9060	9060	9060	0
126	20240927	175400	1489440460	9060	9060	9060	9060	0
127	20240927	175300	1489440460	9060	9060	9060	9060	0
128	20240927	175200	1489440460	9060	9060	9060	9060	0
129	20240927	175100	1489440460	9060	9060	9060	9060	0
130	20240927	175000	1489440460	9060	9060	9060	9060	0
131	20240927	174900	1489440460	9060	9060	9060	9060	0
132	20240927	174800	1489440460	9060	9060	9060	9060	0
133	20240927	174700	1489440460	9060	9060	9060	9060	0
134	20240927	174600	1489440460	9060	9060	9060	9060	0
135	20240927	174500	1489440460	9060	9060	9060	9060	0
136	20240927	174400	1489440460	9060	9060	9060	9060	0
137	20240927	174300	1489440460	9060	9060	9060	9060	0
138	20240927	174200	1489440460	9060	9060	9060	9060	0
139	20240927	174100	1489440460	9060	9060	9060	9060	0
140	20240927	174000	1489440460	9060	9060	9060	9060	0
141	20240927	173900	1489440460	9060	9060	9060	9060	0
142	20240927	173800	1489440460	9060	9060	9060	9060	0
143	20240927	173700	1489440460	9060	9060	9060	9060	0
144	20240927	173600	1489440460	9060	9060	9060	9060	0
145	20240927	173500	1489440460	9060	9060	9060	9060	0
146	20240927	173400	1489440460	9060	9060	9060	9060	0
147	20240927	173300	1489440460	9060	9060	9060	9060	0
148	20240927	173200	1489440460	9060	9060	9060	9060	0
149	20240927	173100	1489440460	9060	9060	9060	9060	0
150	20240927	173000	1489440460	9060	9060	9060	9060	0
151	20240927	172900	1489440460	9060	9060	9060	9060	0
152	20240927	172800	1489440460	9060	9060	9060	9060	10995
153	20240927	172700	1489440460	9060	9060	9060	9060	0
154	20240927	172600	1489440460	9060	9060	9060	9060	0
155	20240927	172500	1489440460	9060	9060	9060	9060	0
156	20240927	172400	1489440460	9060	9060	9060	9060	0
157	20240927	172300	1489440460	9060	9060	9060	9060	0
158	20240927	172200	1489440460	9060	9060	9060	9060	0
159	20240927	172100	1489440460	9060	9060	9060	9060	0
160	20240927	172000	1489440460	9060	9060	9060	9060	0
161	20240927	171900	1489440460	9060	9060	9060	9060	0
162	20240927	171800	1489440460	9060	9060	9060	9060	0
163	20240927	171700	1489440460	9060	9060	9060	9060	0
164	20240927	171600	1489440460	9060	9060	9060	9060	0
165	20240927	171500	1489440460	9060	9060	9060	9060	0
166	20240927	171400	1489440460	9060	9060	9060	9060	0
167	20240927	171300	1489440460	9060	9060	9060	9060	0
168	20240927	171200	1489440460	9060	9060	9060	9060	0
169	20240927	171100	1489440460	9060	9060	9060	9060	0
170	20240927	171000	1489440460	9060	9060	9060	9060	0
171	20240927	170900	1489440460	9060	9060	9060	9060	0
172	20240927	170800	1489440460	9060	9060	9060	9060	0
173	20240927	170700	1489440460	9060	9060	9060	9060	0
174	20240927	170600	1489440460	9060	9060	9060	9060	0
175	20240927	170500	1489440460	9060	9060	9060	9060	0
176	20240927	170400	1489440460	9060	9060	9060	9060	0
177	20240927	170300	1489440460	9060	9060	9060	9060	0
178	20240927	170200	1489440460	9060	9060	9060	9060	0
179	20240927	170100	1489440460	9060	9060	9060	9060	0
180	20240927	170000	1489440460	9060	9060	9060	9060	0
181	20240927	165900	1489440460	9060	9060	9060	9060	0
182	20240927	165800	1489440460	9060	9060	9060	9060	10995
183	20240927	165700	1489440460	9060	9060	9060	9060	0
184	20240927	165600	1489440460	9060	9060	9060	9060	0
185	20240927	165500	1489440460	9060	9060	9060	9060	0
186	20240927	165400	1489440460	9060	9060	9060	9060	0
187	20240927	165300	1489440460	9060	9060	9060	9060	0
188	20240927	165200	1489440460	9060	9060	9060	9060	0
189	20240927	165100	1489440460	9060	9060	9060	9060	0
190	20240927	165000	1489440460	9060	9060	9060	9060	0
191	20240927	164900	1489440460	9060	9060	9060	9060	0
192	20240927	164800	1489440460	9060	9060	9060	9060	0
193	20240927	164700	1489440460	9060	9060	9060	9060	0
194	20240927	164600	1489440460	9060	9060	9060	9060	0
195	20240927	164500	1489440460	9060	9060	9060	9060	0
196	20240927	164400	1489440460	9060	9060	9060	9060	0
197	20240927	164300	1489440460	9060	9060	9060	9060	0
198	20240927	164200	1489440460	9060	9060	9060	9060	0
199	20240927	164100	1489440460	9060	9060	9060	9060	0
200	20240927	164000	1489440460	9060	9060	9060	9060	0
201	20240927	163900	1489440460	9060	9060	9060	9060	0
202	20240927	163800	1489440460	9060	9060	9060	9060	0
203	20240927	163700	1489440460	9060	9060	9060	9060	0
204	20240927	163600	1489440460	9060	9060	9060	9060	0
205	20240927	163500	1489440460	9060	9060	9060	9060	0
206	20240927	163400	1489440460	9060	9060	9060	9060	0
207	20240927	163300	1489440460	9060	9060	9060	9060	0
208	20240927	163200	1489440460	9060	9060	9060	9060	0
209	20240927	163100	1489440460	9060	9060	9060	9060	0
210	20240927	163000	1489440460	9060	9060	9060	9060	0
211	20240927	162900	1489440460	9060	9060	9060	9060	0
212	20240927	162800	1489440460	9060	9060	9060	9060	10995
213	20240927	162700	1489440460	9060	9060	9060	9060	0
214	20240927	162600	1489440460	9060	9060	9060	9060	0
215	20240927	162500	1489440460	9060	9060	9060	9060	0
216	20240927	162400	1489440460	9060	9060	9060	9060	0
217	20240927	162300	1489440460	9060	9060	9060	9060	0
218	20240927	162200	1489440460	9060	9060	9060	9060	0
219	20240927	162100	1489440460	9060	9060	9060	9060	0
220	20240927	162000	1489440460	9060	9060	9060	9060	0
221	20240927	161900	1489440460	9060	9060	9060	9060	0
222	20240927	161800	1489440460	9060	9060	9060	9060	0
223	20240927	161700	1489440460	9060	9060	9060	9060	0
224	20240927	161600	1489440460	9060	9060	9060	9060	0
225	20240927	161500	1489440460	9060	9060	9060	9060	0
226	20240927	161400	1489440460	9060	9060	9060	9060	0
227	20240927	161300	1489440460	9060	9060	9060	9060	0
228	20240927	161200	1489440460	9060	9060	9060	9060	0
229	20240927	161100	1489440460	9060	9060	9060	9060	0
230	20240927	161000	1489440460	9060	9060	9060	9060	0
231	20240927	160900	1489440460	9060	9060	9060	9060	0
232	20240927	160800	1489440460	9060	9060	9060	9060	0
233	20240927	160700	1489440460	9060	9060	9060	9060	0
234	20240927	160600	1489440460	9060	9060	9060	9060	0
235	20240927	160500	1489440460	9060	9060	9060	9060	0
236	20240927	160400	1489440460	9060	9060	9060	9060	0
237	20240927	160300	1489440460	9060	9060	9060	9060	0
238	20240927	160200	1489440460	9060	9060	9060	9060	0
239	20240927	160100	1489440460	9060	9060	9060	9060	0
240	20240927	160000	1489440460	9060	9060	9060	9060	0
241	20240927	155900	1489440460	9060	9060	9060	9060	0
242	20240927	155800	1489440460	9060	9060	9060	9060	10995
243	20240927	155700	1489440460	9060	9060	9060	9060	0
244	20240927	155600	1489440460	9060	9060	9060	9060	0
245	20240927	155500	1489440460	9060	9060	9060	9060	0
246	20240927	155400	1489440460	9060	9060	9060	9060	0
247	20240927	155300	1489440460	9060	9060	9060	9060	0
248	20240927	155200	1489440460	9060	9060	9060	9060	0
249	20240927	155100	1489440460	9060	9060	9060	9060	0
250	20240927	155000	1489440460	9060	9060	9060	9060	0
251	20240927	154900	1489440460	9060	9060	9060	9060	0
252	20240927	154800	1489440460	9060	9060	9060	9060	0
253	20240927	154700	1489440460	9060	9060	9060	9060	0
254	20240927	154600	1489440460	9060	9060	9060	9060	0
255	20240927	154500	1489440460	9060	9060	9060	9060	0
256	20240927	154400	1489440460	9060	9060	9060	9060	0
257	20240927	154300	1489440460	9060	9060	9060	9060	0
258	20240927	154200	1489440460	9060	9060	9060	9060	0
259	20240927	154100	1489440460	9060	9060	9060	9060	0
260	20240927	154000	1489440460	9060	9060	9060	9060	0
261	20240927	153900	1489440460	9060	9060	9060	9060	0
262	20240927	153800	1489440460	9060	9060	9060	9060	0
263	20240927	153700	1489440460	9060	9060	9060	9060	0
264	20240927	153600	1489440460	9060	9060	9060	9060	0
265	20240927	153500	1489440460	9060	9060	9060	9060	0
266	20240927	153400	1489440460	9060	9060	9060	9060	0
267	20240927	153300	1489440460	9060	9060	9060	9060	0
268	20240927	153200	1489440460	9060	9060	9060	9060	0
269	20240927	153100	1489440460	9060	9060	9060	9060	0
270	20240927	153000	1489440460	9060	9060	9060	9060	10995
271	20240927	152900	1389825760	9030	9030	9030	9030	0
272	20240927	152800	1389825760	9030	9030	9030	9030	0
273	20240927	152700	1389825760	9030	9030	9030	9030	0
274	20240927	152600	1389825760	9030	9030	9030	9030	0
275	20240927	152500	1389825760	9030	9030	9030	9030	0
276	20240927	152400	1389825760	9030	9030	9030	9030	0
277	20240927	152300	1389825760	9030	9030	9030	9030	0
278	20240927	152200	1389825760	9030	9030	9030	9030	0
279	20240927	152100	1389825760	9030	9030	9030	9030	0
280	20240927	152000	1389825760	9030	9030	9030	9030	0
281	20240927	151900	1389825760	9030	9050	9060	9030	252
282	20240927	151800	1387549150	9030	9040	9040	9030	670
283	20240927	151700	1381497660	9070	9040	9070	9040	1118
284	20240927	151600	1371389910	9070	9070	9070	9070	0
285	20240927	151500	1371389910	9070	9070	9070	9070	2
286	20240927	151400	1371371770	9070	9060	9070	9030	2222
287	20240927	151300	1351270300	9070	9070	9070	9070	0
288	20240927	151200	1351270300	9070	9060	9070	9060	88
289	20240927	151100	1350472930	9070	9070	9070	9070	0
290	20240927	151000	1350472930	9070	9060	9070	9060	231
291	20240927	150900	1348379800	9050	9050	9050	9050	10
292	20240927	150800	1348289300	9070	9070	9070	9050	102
293	20240927	150700	1347365890	9060	9060	9060	9060	273
294	20240927	150600	1344892510	9070	9070	9070	9070	21
295	20240927	150500	1344702040	9060	9060	9060	9060	300
296	20240927	150400	1341984040	9070	9050	9070	9050	1042
297	20240927	150300	1332544940	9050	9050	9050	9050	2
298	20240927	150200	1332526840	9060	9060	9060	9060	0
299	20240927	150100	1332526840	9060	9040	9060	9040	342
300	20240927	150000	1329435030	9050	9040	9050	9040	107
301	20240927	145900	1328467650	9040	9060	9060	9040	16
302	20240927	145800	1328322790	9060	9060	9060	9060	0
303	20240927	145700	1328322790	9060	9060	9060	9060	0
304	20240927	145600	1328322790	9060	9040	9060	9040	113
305	20240927	145500	1327301250	9050	9040	9050	9040	2000
306	20240927	145400	1309204120	9040	9040	9040	9040	0
307	20240927	145300	1309204120	9040	9040	9040	9040	1034
308	20240927	145200	1299856760	9040	9040	9040	9040	2
309	20240927	145100	1299838680	9040	9010	9040	9010	300
310	20240927	145000	1297126710	9010	9010	9010	9010	200
311	20240927	144900	1295324710	9050	9050	9050	9050	0
312	20240927	144800	1295324710	9050	9050	9050	9050	0
313	20240927	144700	1295324710	9050	9050	9050	9050	200
314	20240927	144600	1293514710	9050	9010	9050	9010	9
315	20240927	144500	1293433580	9050	9050	9050	9050	10
316	20240927	144400	1293343080	9050	9010	9050	9010	66
317	20240927	144300	1292748380	9010	9010	9010	9010	0
318	20240927	144200	1292748380	9010	9010	9010	9010	20
319	20240927	144100	1292568180	9010	9010	9010	9010	0
320	20240927	144000	1292568180	9010	9010	9050	9010	1096
321	20240927	143900	1282693180	9010	9010	9010	9010	0
322	20240927	143800	1282693180	9010	9010	9010	9010	57
323	20240927	143700	1282179610	9010	9010	9010	9010	81
324	20240927	143600	1281449800	9010	9040	9040	9010	605
325	20240927	143500	1275980690	9010	9010	9010	9010	0
326	20240927	143400	1275980690	9010	9010	9010	9010	0
327	20240927	143300	1275980690	9010	9010	9040	9010	506
328	20240927	143200	1271421600	9010	9010	9010	9010	400
329	20240927	143100	1267817600	9010	9010	9010	9010	248
330	20240927	143000	1265583120	9010	9010	9010	9010	1100
331	20240927	142900	1255672120	9010	9030	9030	9010	100
332	20240927	142800	1254770660	9030	9050	9050	9030	211
333	20240927	142700	1252865110	9020	9020	9020	9020	67
334	20240927	142600	1252260770	9020	9020	9020	9020	24
335	20240927	142500	1252044290	9020	9020	9020	9020	50
336	20240927	142400	1251593290	9010	9010	9010	9010	0
337	20240927	142300	1251593290	9010	9020	9020	9010	1000
338	20240927	142200	1242583190	9060	9020	9060	9020	90
339	20240927	142100	1241771350	9060	9030	9060	9020	1402
340	20240927	142000	1229119900	9030	9030	9030	9030	0
341	20240927	141900	1229119900	9030	9030	9030	9030	251
342	20240927	141800	1226853370	9040	9060	9060	9040	332
343	20240927	141700	1223852070	9030	9030	9030	9030	0
344	20240927	141600	1223852070	9030	9030	9030	9030	30
345	20240927	141500	1223581170	9040	9030	9040	9030	158
346	20240927	141400	1222153350	9090	9090	9090	9090	0
347	20240927	141300	1222153350	9090	9090	9090	9090	0
348	20240927	141200	1222153350	9090	9090	9090	9090	0
349	20240927	141100	1222153350	9090	9090	9090	9090	0
350	20240927	141000	1222153350	9090	9090	9090	9090	0
351	20240927	140900	1222153350	9090	9070	9090	9020	1021
352	20240927	140800	1212882560	9020	9020	9020	9020	0
353	20240927	140700	1212882560	9020	9020	9020	9020	12
354	20240927	140600	1212774320	9020	9030	9080	9020	1093
355	20240927	140500	1202863170	9020	9020	9020	9020	150
356	20240927	140400	1201510170	9060	9060	9060	9020	4
357	20240927	140300	1201474010	9020	9020	9020	9020	73
358	20240927	140200	1200815550	9020	9020	9020	9020	0
359	20240927	140100	1200815550	9020	9020	9020	9020	0
360	20240927	140000	1200815550	9020	9020	9020	9020	302
361	20240927	135900	1198091510	9020	9020	9020	9020	0
362	20240927	135800	1198091510	9020	9020	9020	9020	142
363	20240927	135700	1196810670	9030	9030	9030	9030	790
364	20240927	135600	1189676970	9030	9030	9030	9030	93
365	20240927	135500	1188837180	9030	9030	9030	9030	0
366	20240927	135400	1188837180	9030	9030	9030	9030	0
367	20240927	135300	1188837180	9030	9030	9030	9030	0
368	20240927	135200	1188837180	9030	9040	9040	9030	1000
369	20240927	135100	1179805550	9040	9040	9040	9040	0
370	20240927	135000	1179805550	9040	9040	9040	9040	90
371	20240927	134900	1178991950	9050	9060	9060	9050	4610
372	20240927	134800	1137270360	9060	9060	9060	9060	1
373	20240927	134700	1137261300	9090	9090	9090	9090	0
374	20240927	134600	1137261300	9090	9090	9090	9090	50
375	20240927	134500	1136806800	9090	9090	9090	9090	0
376	20240927	134400	1136806800	9090	9090	9090	9090	0
377	20240927	134300	1136806800	9090	9050	9090	9050	1905
378	20240927	134200	1119563870	9050	9050	9050	9050	0
379	20240927	134100	1119563870	9050	9090	9090	9050	129
380	20240927	134000	1118396340	9050	9050	9050	9050	0
381	20240927	133900	1118396340	9050	9050	9050	9050	0
382	20240927	133800	1118396340	9050	9050	9050	9050	0
383	20240927	133700	1118396340	9050	9070	9090	9050	1142
384	20240927	133600	1108040680	9070	9070	9070	9070	116
385	20240927	133500	1106988560	9090	9090	9090	9090	0
386	20240927	133400	1106988560	9090	9090	9090	9090	0
387	20240927	133300	1106988560	9090	9090	9090	9090	0
388	20240927	133200	1106988560	9090	9090	9090	9090	0
389	20240927	133100	1106988560	9090	9090	9090	9070	605
390	20240927	133000	1101500550	9090	9090	9090	9090	1
391	20240927	132900	1101491460	9090	9090	9090	9090	2206
392	20240927	132800	1081438920	9090	9090	9090	9090	1
393	20240927	132700	1081429830	9060	9060	9060	9060	120
394	20240927	132600	1080342630	9090	9090	9090	9090	0
395	20240927	132500	1080342630	9090	9090	9090	9090	1
396	20240927	132400	1080333540	9090	9090	9090	9090	0
397	20240927	132300	1080333540	9090	9090	9090	9090	200
398	20240927	132200	1078515540	9060	9060	9060	9060	1126
399	20240927	132100	1068313980	9090	9090	9090	9090	10
400	20240927	132000	1068223080	9090	9090	9090	9090	57
401	20240927	131900	1067704950	9060	9070	9090	9060	196
402	20240927	131800	1065927910	9090	9090	9090	9090	0
403	20240927	131700	1065927910	9090	9090	9090	9090	0
404	20240927	131600	1065927910	9090	9070	9090	9070	122
405	20240927	131500	1064821350	9070	9080	9080	9070	232
406	20240927	131400	1062716610	9100	9100	9100	9100	0
407	20240927	131300	1062716610	9100	9100	9100	9100	0
408	20240927	131200	1062716610	9100	9100	9100	9100	1
409	20240927	131100	1062707510	9100	9100	9100	9100	0
410	20240927	131000	1062707510	9100	9100	9100	9100	67
411	20240927	130900	1062097810	9100	9100	9100	9100	1
412	20240927	130800	1062088710	9110	9110	9110	9110	0
413	20240927	130700	1062088710	9110	9110	9110	9110	0
414	20240927	130600	1062088710	9110	9110	9110	9110	300
415	20240927	130500	1059355710	9120	9050	9120	9050	266
416	20240927	130400	1056943650	9120	9060	9120	9060	5162
417	20240927	130300	1010084470	9060	9060	9060	9060	0
418	20240927	130200	1010084470	9060	9060	9060	9060	0
419	20240927	130100	1010084470	9060	9060	9060	9060	0
420	20240927	130000	1010084470	9060	9060	9060	9060	0
421	20240927	125900	1010084470	9060	9060	9060	9060	0
422	20240927	125800	1010084470	9060	9060	9060	9060	1
423	20240927	125700	1010075410	9070	9070	9070	9040	254
424	20240927	125600	1007777630	9070	9050	9070	9050	1312
425	20240927	125500	995894070	9050	9040	9050	9040	99
426	20240927	125400	994998140	9040	9040	9040	9040	0
427	20240927	125300	994998140	9040	9040	9050	9040	177
428	20240927	125200	993398040	9050	9050	9050	9050	293
429	20240927	125100	990746390	9040	9040	9040	9040	504
430	20240927	125000	986190230	9050	9050	9050	9050	148
431	20240927	124900	984850830	9050	9050	9050	9050	2
432	20240927	124800	984832730	9040	9040	9040	9040	0
433	20240927	124700	984832730	9040	9040	9040	9040	1
434	20240927	124600	984823690	9040	9040	9040	9040	0
435	20240927	124500	984823690	9040	9040	9040	9040	0
436	20240927	124400	984823690	9040	9040	9040	9040	631
437	20240927	124300	979119450	9020	9020	9020	9020	230
438	20240927	124200	977044850	9030	9040	9040	9030	185
439	20240927	124100	975373430	9050	9050	9050	9050	0
440	20240927	124000	975373430	9050	9050	9050	9050	0
441	20240927	123900	975373430	9050	9050	9050	9050	0
442	20240927	123800	975373430	9050	9050	9050	9050	17
443	20240927	123700	975219580	9060	9060	9060	9060	0
444	20240927	123600	975219580	9060	9060	9060	9060	17
445	20240927	123500	975065560	9060	9060	9060	9060	0
446	20240927	123400	975065560	9060	9060	9060	9060	19
447	20240927	123300	974893420	9060	9060	9060	9060	100
448	20240927	123200	973987420	9040	9040	9040	9040	8
449	20240927	123100	973915100	9060	9060	9060	9060	0
450	20240927	123000	973915100	9060	9060	9060	9060	0
451	20240927	122900	973915100	9060	9060	9060	9060	0
452	20240927	122800	973915100	9060	9060	9060	9060	0
453	20240927	122700	973915100	9060	9060	9060	9060	0
454	20240927	122600	973915100	9060	9060	9060	9060	0
455	20240927	122500	973915100	9060	9060	9060	9060	0
456	20240927	122400	973915100	9060	9010	9060	9000	376
457	20240927	122300	970531020	9060	9060	9060	9060	0
458	20240927	122200	970531020	9060	9060	9060	9060	0
459	20240927	122100	970531020	9060	9060	9060	9060	2
460	20240927	122000	970512900	9000	9030	9060	9000	1540
461	20240927	121900	956635760	9060	9060	9060	9060	0
462	20240927	121800	956635760	9060	9050	9060	9050	1300
463	20240927	121700	944859760	9060	9060	9060	9060	20
464	20240927	121600	944678560	9060	9060	9060	9060	0
465	20240927	121500	944678560	9060	9060	9060	9060	0
466	20240927	121400	944678560	9060	9060	9070	9060	1497
467	20240927	121300	931115730	9060	9030	9060	9030	593
468	20240927	121200	925746410	9040	9040	9040	9040	20
469	20240927	121100	925565610	9040	9040	9040	9040	1
470	20240927	121000	925556570	9050	9050	9050	9050	0
471	20240927	120900	925556570	9050	9050	9050	9050	2001
472	20240927	120800	907447520	9050	9050	9050	9050	1
473	20240927	120700	907438470	9050	9050	9050	9050	0
474	20240927	120600	907438470	9050	9050	9050	9050	0
475	20240927	120500	907438470	9050	9050	9050	9050	0
476	20240927	120400	907438470	9050	9050	9050	9050	0
477	20240927	120300	907438470	9050	9050	9050	9050	0
478	20240927	120200	907438470	9050	9050	9050	9050	0
479	20240927	120100	907438470	9050	9050	9050	9050	0
480	20240927	120000	907438470	9050	9050	9050	9050	0
481	20240927	115900	907438470	9050	9050	9050	9050	0
482	20240927	115800	907438470	9050	9050	9050	9050	1
483	20240927	115700	907429420	9050	9050	9050	9050	0
484	20240927	115600	907429420	9050	9050	9050	9050	100
485	20240927	115500	906524420	9050	9010	9050	9010	2
486	20240927	115400	906506360	9010	9020	9020	9010	700
487	20240927	115300	900196360	9020	9020	9020	9020	0
488	20240927	115200	900196360	9020	9020	9020	9020	0
489	20240927	115100	900196360	9020	9020	9020	9020	2
490	20240927	115000	900178320	9010	9020	9020	9010	98
491	20240927	114900	899295330	9020	9020	9020	9020	0
492	20240927	114800	899295330	9020	9050	9050	9020	1054
493	20240927	114700	889788180	9060	9060	9060	9060	0
494	20240927	114600	889788180	9060	9060	9060	9060	0
495	20240927	114500	889788180	9060	9060	9060	9060	20
496	20240927	114400	889606980	9060	9060	9060	9060	0
497	20240927	114300	889606980	9060	9060	9060	9060	2
498	20240927	114200	889588860	9020	9030	9030	9020	816
499	20240927	114100	882228140	9030	9030	9030	9030	825
500	20240927	114000	874778390	9030	9030	9030	9030	0
501	20240927	113900	874778390	9030	9030	9030	9030	0
502	20240927	113800	874778390	9030	9030	9030	9030	0
503	20240927	113700	874778390	9030	9030	9030	9030	0
504	20240927	113600	874778390	9030	9030	9030	9030	0
505	20240927	113500	874778390	9030	9030	9030	9030	423
506	20240927	113400	870958700	9050	9050	9050	9050	0
507	20240927	113300	870958700	9050	9050	9050	9050	101
508	20240927	113200	870044650	9040	9040	9040	9040	0
509	20240927	113100	870044650	9040	9040	9040	9040	0
510	20240927	113000	870044650	9040	9040	9040	9040	0
511	20240927	112900	870044650	9040	9040	9040	9040	0
512	20240927	112800	870044650	9040	9050	9050	9040	704
513	20240927	112700	863677440	9050	9060	9060	9050	579
514	20240927	112600	858436710	9080	9080	9080	9080	221
515	20240927	112500	856430030	9080	9080	9080	9080	0
516	20240927	112400	856430030	9080	9080	9080	9080	0
517	20240927	112300	856430030	9080	9080	9080	9080	0
518	20240927	112200	856430030	9080	9080	9080	9080	4
519	20240927	112100	856393710	9080	9080	9080	9080	10
520	20240927	112000	856302910	9080	9080	9080	9080	0
521	20240927	111900	856302910	9080	9080	9080	9080	0
522	20240927	111800	856302910	9080	9080	9080	9080	150
523	20240927	111700	854940910	9080	9070	9080	9070	100
524	20240927	111600	854033410	9080	9080	9080	9080	0
525	20240927	111500	854033410	9080	9050	9080	9050	908
526	20240927	111400	845815950	9050	9060	9060	9050	2094
527	20240927	111300	826860520	9080	9080	9080	9080	8
528	20240927	111200	826787880	9080	9070	9080	9070	354
529	20240927	111100	823577080	9050	9050	9050	9050	0
530	20240927	111000	823577080	9050	9050	9050	9050	0
531	20240927	110900	823577080	9050	9050	9050	9050	0
532	20240927	110800	823577080	9050	9070	9070	9050	201
533	20240927	110700	821758010	9060	9070	9070	9060	528
534	20240927	110600	816970580	9070	9070	9070	9070	0
535	20240927	110500	816970580	9070	9070	9070	9070	12
536	20240927	110400	816861740	9060	9060	9060	9060	2
537	20240927	110300	816843620	9070	9070	9070	9070	0
538	20240927	110200	816843620	9070	9070	9070	9070	202
539	20240927	110100	815011480	9070	9070	9070	9070	0
540	20240927	110000	815011480	9070	9070	9070	9070	1
541	20240927	105900	815002410	9070	9070	9070	9070	1
542	20240927	105800	814993340	9070	9070	9070	9070	0
543	20240927	105700	814993340	9070	9070	9070	9060	511
544	20240927	105600	810363060	9070	9070	9070	9070	2
545	20240927	105500	810344920	9040	9040	9040	9040	845
546	20240927	105400	802706120	9040	9080	9080	9040	13
547	20240927	105300	802588120	9080	9080	9080	9080	2
548	20240927	105200	802569960	9080	9070	9080	9070	561
549	20240927	105100	797479940	9050	9050	9050	9050	518
550	20240927	105000	792792040	9070	9070	9070	9070	20
551	20240927	104900	792610640	9070	9050	9070	9050	21
552	20240927	104800	792420380	9060	9050	9060	9050	2218
553	20240927	104700	772347300	9050	9060	9060	9050	512
554	20240927	104600	767711760	9060	9060	9060	9060	0
555	20240927	104500	767711760	9060	9050	9060	9050	230
556	20240927	104400	765628260	9060	9070	9070	9060	103
557	20240927	104300	764694070	9060	9070	9080	9060	458
558	20240927	104200	760544050	9080	9080	9080	9080	1625
559	20240927	104100	745789050	9080	9060	9080	9060	621
560	20240927	104000	740156600	9060	9040	9060	9040	203
561	20240927	103900	738317610	9050	9050	9050	9050	502
562	20240927	103800	733774510	9040	9040	9040	9040	37
563	20240927	103700	733440030	9040	9040	9040	9040	1
564	20240927	103600	733430990	9040	9040	9040	9040	3
565	20240927	103500	733403870	9050	9050	9050	9050	0
566	20240927	103400	733403870	9050	9040	9050	9040	111
567	20240927	103300	732400420	9040	9040	9040	9040	74
568	20240927	103200	731731460	9040	9050	9050	9040	202
569	20240927	103100	729905320	9050	9050	9050	9050	1
570	20240927	103000	729896270	9060	9060	9060	9060	161
571	20240927	102900	728437610	9060	9060	9060	9060	1
572	20240927	102800	728428550	9050	9050	9050	9050	212
573	20240927	102700	726509950	9060	9060	9060	9060	11
574	20240927	102600	726410290	9060	9060	9060	9060	1
575	20240927	102500	726401230	9070	9070	9070	9030	32
576	20240927	102400	726111030	9070	9070	9070	9070	1
577	20240927	102300	726101960	9060	9030	9060	9030	3113
578	20240927	102200	697948670	9010	9010	9010	9010	0
579	20240927	102100	697948670	9010	9010	9010	9010	10
580	20240927	102000	697858570	9010	9010	9010	9010	0
581	20240927	101900	697858570	9010	9030	9030	9010	434
582	20240927	101800	693945260	9030	9030	9030	9030	1
583	20240927	101700	693936230	9030	9030	9030	9030	1
584	20240927	101600	693927200	9030	9010	9030	9010	90
585	20240927	101500	693115100	9000	9040	9040	9000	1770
586	20240927	101400	677183100	9040	9030	9040	9000	601
587	20240927	101300	671769630	9030	9030	9030	9030	1
588	20240927	101200	671760600	9030	9040	9040	9020	514
589	20240927	101100	667123940	9040	9040	9040	9030	621
590	20240927	101000	661510650	9040	9040	9040	9040	8
591	20240927	100900	661438330	9040	9020	9040	8980	1047
592	20240927	100800	652034350	8980	9030	9030	8980	201
593	20240927	100700	650225960	9040	9050	9050	9040	8
594	20240927	100600	650153570	9050	9050	9050	9050	2
595	20240927	100500	650135470	9030	9030	9030	9030	28
596	20240927	100400	649882630	9050	9020	9050	9020	235
597	20240927	100300	647762840	9010	8990	9010	8980	1478
598	20240927	100200	634466780	8980	9020	9020	8970	614
599	20240927	100100	628957940	8950	9050	9050	8950	12539
600	20240927	100000	516415600	9020	9020	9020	9020	30
601	20240927	095900	516145000	9020	9030	9030	9020	2488
602	20240927	095800	493703220	9050	9050	9050	9050	1
603	20240927	095700	493694170	9020	9020	9020	9020	144
604	20240927	095600	492395290	9050	9050	9050	9050	100
605	20240927	095500	491490290	9050	9030	9050	9030	202
606	20240927	095400	489666210	9030	9030	9030	9030	0
607	20240927	095300	489666210	9030	9030	9060	9030	107
608	20240927	095200	488698510	9010	9030	9030	9010	102
609	20240927	095100	487777490	9030	9020	9030	9010	411
610	20240927	095000	484069630	9020	9020	9020	9020	1
611	20240927	094900	484060610	9020	9020	9020	9020	0
612	20240927	094800	484060610	9020	9030	9030	9020	98
613	20240927	094700	483176630	9060	9030	9060	9010	1199
614	20240927	094600	472330400	9000	9030	9030	9000	109
615	20240927	094500	471349070	9000	9010	9010	9000	100
616	20240927	094400	470448900	9000	9000	9000	9000	63
617	20240927	094300	469881900	9030	9030	9030	9030	5
618	20240927	094200	469836750	9030	9010	9030	9010	894
619	20240927	094100	461781140	9020	9030	9040	9020	111
620	20240927	094000	460779800	9040	9040	9040	9040	1
621	20240927	093900	460770760	9040	9040	9040	9000	2363
622	20240927	093800	439488210	9030	9030	9030	9030	200
623	20240927	093700	437682210	9030	9040	9040	9030	577
624	20240927	093600	432471870	9040	9040	9040	9040	113
625	20240927	093500	431450350	9050	9050	9050	9050	262
626	20240927	093400	429079250	9050	9050	9050	9050	111
627	20240927	093300	428074700	9050	9040	9050	9040	253
628	20240927	093200	425785620	9040	9040	9040	9040	4
629	20240927	093100	425749460	9040	9030	9040	9030	58
630	20240927	093000	425225710	9040	9050	9050	9020	1014
631	20240927	092900	416078110	9040	9040	9040	9040	1
632	20240927	092800	416069070	9050	9050	9050	9050	526
633	20240927	092700	411308770	9050	9030	9050	9020	258
634	20240927	092600	408980080	9030	9030	9050	9010	2444
635	20240927	092500	386933850	9010	9030	9030	9010	2223
636	20240927	092400	366878650	9020	9020	9020	9020	150
637	20240927	092300	365525650	9020	9020	9020	9020	283
638	20240927	092200	362972990	9020	9040	9040	9020	156
639	20240927	092100	361565810	9040	9030	9040	9020	979
640	20240927	092000	352731530	9040	9010	9040	9010	2025
641	20240927	091900	334462610	9010	9020	9040	9010	481
642	20240927	091800	330126770	9020	9040	9040	9020	798
643	20240927	091700	322926780	9040	9030	9040	9020	942
644	20240927	091600	314418620	9020	9040	9040	9010	1098
645	20240927	091500	304520950	9020	9050	9050	9020	232
646	20240927	091400	302427710	9050	9030	9050	9020	446
647	20240927	091300	298404720	9050	9050	9050	9050	0
648	20240927	091200	298404720	9050	9040	9050	9040	66
649	20240927	091100	297807720	9050	9000	9050	9000	1211
650	20240927	091000	286882100	9010	9010	9010	8970	1223
651	20240927	090900	275891150	8970	9010	9010	8970	4594
652	20240927	090800	234618540	9020	9010	9020	9010	459
653	20240927	090700	230479470	9020	9050	9050	9020	1675
654	20240927	090600	215368160	9050	9050	9070	9040	937
655	20240927	090500	206888500	9070	9040	9080	9030	1735
656	20240927	090400	191198180	9050	9040	9050	9040	41
657	20240927	090300	190827530	9060	9050	9090	9020	733
658	20240927	090200	184189060	9100	8970	9100	8970	1450
659	20240927	090100	171117570	8970	9020	9020	8970	12093
660	20240927	090000	62323470	9020	9040	9040	9020	6190