KissMeData/388870/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	213000	733944280	8880	8880	8880	8880	528
3	20240927	212900	733944280	8880	8880	8880	8880	0
4	20240927	212800	733944280	8880	8880	8880	8880	0
5	20240927	212700	733944280	8880	8880	8880	8880	0
6	20240927	212600	733944280	8880	8880	8880	8880	0
7	20240927	212500	733944280	8880	8880	8880	8880	0
8	20240927	212400	733944280	8880	8880	8880	8880	0
9	20240927	212300	733944280	8880	8880	8880	8880	0
10	20240927	212200	733944280	8880	8880	8880	8880	0
11	20240927	212100	733944280	8880	8880	8880	8880	0
12	20240927	212000	733944280	8880	8880	8880	8880	0
13	20240927	211900	733944280	8880	8880	8880	8880	0
14	20240927	211800	733944280	8880	8880	8880	8880	0
15	20240927	211700	733944280	8880	8880	8880	8880	0
16	20240927	211600	733944280	8880	8880	8880	8880	0
17	20240927	211500	733944280	8880	8880	8880	8880	0
18	20240927	211400	733944280	8880	8880	8880	8880	0
19	20240927	211300	733944280	8880	8880	8880	8880	0
20	20240927	211200	733944280	8880	8880	8880	8880	0
21	20240927	211100	733944280	8880	8880	8880	8880	0
22	20240927	211000	733944280	8880	8880	8880	8880	0
23	20240927	210900	733944280	8880	8880	8880	8880	0
24	20240927	210800	733944280	8880	8880	8880	8880	0
25	20240927	210700	733944280	8880	8880	8880	8880	0
26	20240927	210600	733944280	8880	8880	8880	8880	0
27	20240927	210500	733944280	8880	8880	8880	8880	0
28	20240927	210400	733944280	8880	8880	8880	8880	0
29	20240927	210300	733944280	8880	8880	8880	8880	0
30	20240927	210200	733944280	8880	8880	8880	8880	0
31	20240927	210100	733944280	8880	8880	8880	8880	0
32	20240927	210000	733944280	8880	8880	8880	8880	528
33	20240927	205900	733944280	8880	8880	8880	8880	0
34	20240927	205800	733944280	8880	8880	8880	8880	0
35	20240927	205700	733944280	8880	8880	8880	8880	0
36	20240927	205600	733944280	8880	8880	8880	8880	0
37	20240927	205500	733944280	8880	8880	8880	8880	0
38	20240927	205400	733944280	8880	8880	8880	8880	0
39	20240927	205300	733944280	8880	8880	8880	8880	0
40	20240927	205200	733944280	8880	8880	8880	8880	0
41	20240927	205100	733944280	8880	8880	8880	8880	0
42	20240927	205000	733944280	8880	8880	8880	8880	0
43	20240927	204900	733944280	8880	8880	8880	8880	0
44	20240927	204800	733944280	8880	8880	8880	8880	0
45	20240927	204700	733944280	8880	8880	8880	8880	0
46	20240927	204600	733944280	8880	8880	8880	8880	0
47	20240927	204500	733944280	8880	8880	8880	8880	0
48	20240927	204400	733944280	8880	8880	8880	8880	0
49	20240927	204300	733944280	8880	8880	8880	8880	0
50	20240927	204200	733944280	8880	8880	8880	8880	0
51	20240927	204100	733944280	8880	8880	8880	8880	0
52	20240927	204000	733944280	8880	8880	8880	8880	0
53	20240927	203900	733944280	8880	8880	8880	8880	0
54	20240927	203800	733944280	8880	8880	8880	8880	0
55	20240927	203700	733944280	8880	8880	8880	8880	0
56	20240927	203600	733944280	8880	8880	8880	8880	0
57	20240927	203500	733944280	8880	8880	8880	8880	0
58	20240927	203400	733944280	8880	8880	8880	8880	0
59	20240927	203300	733944280	8880	8880	8880	8880	0
60	20240927	203200	733944280	8880	8880	8880	8880	0
61	20240927	203100	733944280	8880	8880	8880	8880	0
62	20240927	203000	733944280	8880	8880	8880	8880	528
63	20240927	202900	733944280	8880	8880	8880	8880	0
64	20240927	202800	733944280	8880	8880	8880	8880	0
65	20240927	202700	733944280	8880	8880	8880	8880	0
66	20240927	202600	733944280	8880	8880	8880	8880	0
67	20240927	202500	733944280	8880	8880	8880	8880	0
68	20240927	202400	733944280	8880	8880	8880	8880	0
69	20240927	202300	733944280	8880	8880	8880	8880	0
70	20240927	202200	733944280	8880	8880	8880	8880	0
71	20240927	202100	733944280	8880	8880	8880	8880	0
72	20240927	202000	733944280	8880	8880	8880	8880	0
73	20240927	201900	733944280	8880	8880	8880	8880	0
74	20240927	201800	733944280	8880	8880	8880	8880	0
75	20240927	201700	733944280	8880	8880	8880	8880	0
76	20240927	201600	733944280	8880	8880	8880	8880	0
77	20240927	201500	733944280	8880	8880	8880	8880	0
78	20240927	201400	733944280	8880	8880	8880	8880	0
79	20240927	201300	733944280	8880	8880	8880	8880	0
80	20240927	201200	733944280	8880	8880	8880	8880	0
81	20240927	201100	733944280	8880	8880	8880	8880	0
82	20240927	201000	733944280	8880	8880	8880	8880	0
83	20240927	200900	733944280	8880	8880	8880	8880	0
84	20240927	200800	733944280	8880	8880	8880	8880	0
85	20240927	200700	733944280	8880	8880	8880	8880	0
86	20240927	200600	733944280	8880	8880	8880	8880	0
87	20240927	200500	733944280	8880	8880	8880	8880	0
88	20240927	200400	733944280	8880	8880	8880	8880	0
89	20240927	200300	733944280	8880	8880	8880	8880	0
90	20240927	200200	733944280	8880	8880	8880	8880	0
91	20240927	200100	733944280	8880	8880	8880	8880	0
92	20240927	200000	733944280	8880	8880	8880	8880	528
93	20240927	195900	733944280	8880	8880	8880	8880	0
94	20240927	195800	733944280	8880	8880	8880	8880	0
95	20240927	195700	733944280	8880	8880	8880	8880	0
96	20240927	195600	733944280	8880	8880	8880	8880	0
97	20240927	195500	733944280	8880	8880	8880	8880	0
98	20240927	195400	733944280	8880	8880	8880	8880	0
99	20240927	195300	733944280	8880	8880	8880	8880	0
100	20240927	195200	733944280	8880	8880	8880	8880	0
101	20240927	195100	733944280	8880	8880	8880	8880	0
102	20240927	195000	733944280	8880	8880	8880	8880	0
103	20240927	194900	733944280	8880	8880	8880	8880	0
104	20240927	194800	733944280	8880	8880	8880	8880	0
105	20240927	194700	733944280	8880	8880	8880	8880	0
106	20240927	194600	733944280	8880	8880	8880	8880	0
107	20240927	194500	733944280	8880	8880	8880	8880	0
108	20240927	194400	733944280	8880	8880	8880	8880	0
109	20240927	194300	733944280	8880	8880	8880	8880	0
110	20240927	194200	733944280	8880	8880	8880	8880	0
111	20240927	194100	733944280	8880	8880	8880	8880	0
112	20240927	194000	733944280	8880	8880	8880	8880	0
113	20240927	193900	733944280	8880	8880	8880	8880	0
114	20240927	193800	733944280	8880	8880	8880	8880	0
115	20240927	193700	733944280	8880	8880	8880	8880	0
116	20240927	193600	733944280	8880	8880	8880	8880	0
117	20240927	193500	733944280	8880	8880	8880	8880	0
118	20240927	193400	733944280	8880	8880	8880	8880	0
119	20240927	193300	733944280	8880	8880	8880	8880	0
120	20240927	193200	733944280	8880	8880	8880	8880	0
121	20240927	193100	733944280	8880	8880	8880	8880	0
122	20240927	193000	733944280	8880	8880	8880	8880	528
123	20240927	192900	733944280	8880	8880	8880	8880	0
124	20240927	192800	733944280	8880	8880	8880	8880	0
125	20240927	192700	733944280	8880	8880	8880	8880	0
126	20240927	192600	733944280	8880	8880	8880	8880	0
127	20240927	192500	733944280	8880	8880	8880	8880	0
128	20240927	192400	733944280	8880	8880	8880	8880	0
129	20240927	192300	733944280	8880	8880	8880	8880	0
130	20240927	192200	733944280	8880	8880	8880	8880	0
131	20240927	192100	733944280	8880	8880	8880	8880	0
132	20240927	192000	733944280	8880	8880	8880	8880	0
133	20240927	191900	733944280	8880	8880	8880	8880	0
134	20240927	191800	733944280	8880	8880	8880	8880	0
135	20240927	191700	733944280	8880	8880	8880	8880	0
136	20240927	191600	733944280	8880	8880	8880	8880	0
137	20240927	191500	733944280	8880	8880	8880	8880	0
138	20240927	191400	733944280	8880	8880	8880	8880	0
139	20240927	191300	733944280	8880	8880	8880	8880	0
140	20240927	191200	733944280	8880	8880	8880	8880	0
141	20240927	191100	733944280	8880	8880	8880	8880	0
142	20240927	191000	733944280	8880	8880	8880	8880	0
143	20240927	190900	733944280	8880	8880	8880	8880	0
144	20240927	190800	733944280	8880	8880	8880	8880	0
145	20240927	190700	733944280	8880	8880	8880	8880	0
146	20240927	190600	733944280	8880	8880	8880	8880	0
147	20240927	190500	733944280	8880	8880	8880	8880	0
148	20240927	190400	733944280	8880	8880	8880	8880	0
149	20240927	190300	733944280	8880	8880	8880	8880	0
150	20240927	190200	733944280	8880	8880	8880	8880	0
151	20240927	190100	733944280	8880	8880	8880	8880	0
152	20240927	190000	733944280	8880	8880	8880	8880	528
153	20240927	185900	733944280	8880	8880	8880	8880	0
154	20240927	185800	733944280	8880	8880	8880	8880	0
155	20240927	185700	733944280	8880	8880	8880	8880	0
156	20240927	185600	733944280	8880	8880	8880	8880	0
157	20240927	185500	733944280	8880	8880	8880	8880	0
158	20240927	185400	733944280	8880	8880	8880	8880	0
159	20240927	185300	733944280	8880	8880	8880	8880	0
160	20240927	185200	733944280	8880	8880	8880	8880	0
161	20240927	185100	733944280	8880	8880	8880	8880	0
162	20240927	185000	733944280	8880	8880	8880	8880	0
163	20240927	184900	733944280	8880	8880	8880	8880	0
164	20240927	184800	733944280	8880	8880	8880	8880	0
165	20240927	184700	733944280	8880	8880	8880	8880	0
166	20240927	184600	733944280	8880	8880	8880	8880	0
167	20240927	184500	733944280	8880	8880	8880	8880	0
168	20240927	184400	733944280	8880	8880	8880	8880	0
169	20240927	184300	733944280	8880	8880	8880	8880	0
170	20240927	184200	733944280	8880	8880	8880	8880	0
171	20240927	184100	733944280	8880	8880	8880	8880	0
172	20240927	184000	733944280	8880	8880	8880	8880	0
173	20240927	183900	733944280	8880	8880	8880	8880	0
174	20240927	183800	733944280	8880	8880	8880	8880	0
175	20240927	183700	733944280	8880	8880	8880	8880	0
176	20240927	183600	733944280	8880	8880	8880	8880	0
177	20240927	183500	733944280	8880	8880	8880	8880	0
178	20240927	183400	733944280	8880	8880	8880	8880	0
179	20240927	183300	733944280	8880	8880	8880	8880	0
180	20240927	183200	733944280	8880	8880	8880	8880	0
181	20240927	183100	733944280	8880	8880	8880	8880	0
182	20240927	183000	733944280	8880	8880	8880	8880	528
183	20240927	182900	733944280	8880	8880	8880	8880	0
184	20240927	182800	733944280	8880	8880	8880	8880	0
185	20240927	182700	733944280	8880	8880	8880	8880	0
186	20240927	182600	733944280	8880	8880	8880	8880	0
187	20240927	182500	733944280	8880	8880	8880	8880	0
188	20240927	182400	733944280	8880	8880	8880	8880	0
189	20240927	182300	733944280	8880	8880	8880	8880	0
190	20240927	182200	733944280	8880	8880	8880	8880	0
191	20240927	182100	733944280	8880	8880	8880	8880	0
192	20240927	182000	733944280	8880	8880	8880	8880	0
193	20240927	181900	733944280	8880	8880	8880	8880	0
194	20240927	181800	733944280	8880	8880	8880	8880	0
195	20240927	181700	733944280	8880	8880	8880	8880	0
196	20240927	181600	733944280	8880	8880	8880	8880	0
197	20240927	181500	733944280	8880	8880	8880	8880	0
198	20240927	181400	733944280	8880	8880	8880	8880	0
199	20240927	181300	733944280	8880	8880	8880	8880	0
200	20240927	181200	733944280	8880	8880	8880	8880	0
201	20240927	181100	733944280	8880	8880	8880	8880	0
202	20240927	181000	733944280	8880	8880	8880	8880	0
203	20240927	180900	733944280	8880	8880	8880	8880	0
204	20240927	180800	733944280	8880	8880	8880	8880	0
205	20240927	180700	733944280	8880	8880	8880	8880	0
206	20240927	180600	733944280	8880	8880	8880	8880	0
207	20240927	180500	733944280	8880	8880	8880	8880	0
208	20240927	180400	733944280	8880	8880	8880	8880	0
209	20240927	180300	733944280	8880	8880	8880	8880	0
210	20240927	180200	733944280	8880	8880	8880	8880	0
211	20240927	180100	733944280	8880	8880	8880	8880	0
212	20240927	180000	733944280	8880	8880	8880	8880	528
213	20240927	175900	733944280	8880	8880	8880	8880	0
214	20240927	175800	733944280	8880	8880	8880	8880	0
215	20240927	175700	733944280	8880	8880	8880	8880	0
216	20240927	175600	733944280	8880	8880	8880	8880	0
217	20240927	175500	733944280	8880	8880	8880	8880	0
218	20240927	175400	733944280	8880	8880	8880	8880	0
219	20240927	175300	733944280	8880	8880	8880	8880	0
220	20240927	175200	733944280	8880	8880	8880	8880	0
221	20240927	175100	733944280	8880	8880	8880	8880	0
222	20240927	175000	733944280	8880	8880	8880	8880	0
223	20240927	174900	733944280	8880	8880	8880	8880	0
224	20240927	174800	733944280	8880	8880	8880	8880	0
225	20240927	174700	733944280	8880	8880	8880	8880	0
226	20240927	174600	733944280	8880	8880	8880	8880	0
227	20240927	174500	733944280	8880	8880	8880	8880	0
228	20240927	174400	733944280	8880	8880	8880	8880	0
229	20240927	174300	733944280	8880	8880	8880	8880	0
230	20240927	174200	733944280	8880	8880	8880	8880	0
231	20240927	174100	733944280	8880	8880	8880	8880	0
232	20240927	174000	733944280	8880	8880	8880	8880	0
233	20240927	173900	733944280	8880	8880	8880	8880	0
234	20240927	173800	733944280	8880	8880	8880	8880	0
235	20240927	173700	733944280	8880	8880	8880	8880	0
236	20240927	173600	733944280	8880	8880	8880	8880	0
237	20240927	173500	733944280	8880	8880	8880	8880	0
238	20240927	173400	733944280	8880	8880	8880	8880	0
239	20240927	173300	733944280	8880	8880	8880	8880	0
240	20240927	173200	733944280	8880	8880	8880	8880	0
241	20240927	173100	733944280	8880	8880	8880	8880	0
242	20240927	173000	733944280	8880	8880	8880	8880	528
243	20240927	172900	733944280	8880	8880	8880	8880	0
244	20240927	172800	733944280	8880	8880	8880	8880	0
245	20240927	172700	733944280	8880	8880	8880	8880	0
246	20240927	172600	733944280	8880	8880	8880	8880	0
247	20240927	172500	733944280	8880	8880	8880	8880	0
248	20240927	172400	733944280	8880	8880	8880	8880	0
249	20240927	172300	733944280	8880	8880	8880	8880	0
250	20240927	172200	733944280	8880	8880	8880	8880	0
251	20240927	172100	733944280	8880	8880	8880	8880	0
252	20240927	172000	733944280	8880	8880	8880	8880	0
253	20240927	171900	733944280	8880	8880	8880	8880	0
254	20240927	171800	733944280	8880	8880	8880	8880	0
255	20240927	171700	733944280	8880	8880	8880	8880	0
256	20240927	171600	733944280	8880	8880	8880	8880	0
257	20240927	171500	733944280	8880	8880	8880	8880	0
258	20240927	171400	733944280	8880	8880	8880	8880	0
259	20240927	171300	733944280	8880	8880	8880	8880	0
260	20240927	171200	733944280	8880	8880	8880	8880	0
261	20240927	171100	733944280	8880	8880	8880	8880	0
262	20240927	171000	733944280	8880	8880	8880	8880	0
263	20240927	170900	733944280	8880	8880	8880	8880	0
264	20240927	170800	733944280	8880	8880	8880	8880	0
265	20240927	170700	733944280	8880	8880	8880	8880	0
266	20240927	170600	733944280	8880	8880	8880	8880	0
267	20240927	170500	733944280	8880	8880	8880	8880	0
268	20240927	170400	733944280	8880	8880	8880	8880	0
269	20240927	170300	733944280	8880	8880	8880	8880	0
270	20240927	170200	733944280	8880	8880	8880	8880	0
271	20240927	170100	733944280	8880	8880	8880	8880	0
272	20240927	170000	733944280	8880	8880	8880	8880	528
273	20240927	165900	733944280	8880	8880	8880	8880	0
274	20240927	165800	733944280	8880	8880	8880	8880	0
275	20240927	165700	733944280	8880	8880	8880	8880	0
276	20240927	165600	733944280	8880	8880	8880	8880	0
277	20240927	165500	733944280	8880	8880	8880	8880	0
278	20240927	165400	733944280	8880	8880	8880	8880	0
279	20240927	165300	733944280	8880	8880	8880	8880	0
280	20240927	165200	733944280	8880	8880	8880	8880	0
281	20240927	165100	733944280	8880	8880	8880	8880	0
282	20240927	165000	733944280	8880	8880	8880	8880	0
283	20240927	164900	733944280	8880	8880	8880	8880	0
284	20240927	164800	733944280	8880	8880	8880	8880	0
285	20240927	164700	733944280	8880	8880	8880	8880	0
286	20240927	164600	733944280	8880	8880	8880	8880	0
287	20240927	164500	733944280	8880	8880	8880	8880	0
288	20240927	164400	733944280	8880	8880	8880	8880	0
289	20240927	164300	733944280	8880	8880	8880	8880	0
290	20240927	164200	733944280	8880	8880	8880	8880	0
291	20240927	164100	733944280	8880	8880	8880	8880	0
292	20240927	164000	733944280	8880	8880	8880	8880	0
293	20240927	163900	733944280	8880	8880	8880	8880	0
294	20240927	163800	733944280	8880	8880	8880	8880	0
295	20240927	163700	733944280	8880	8880	8880	8880	0
296	20240927	163600	733944280	8880	8880	8880	8880	0
297	20240927	163500	733944280	8880	8880	8880	8880	0
298	20240927	163400	733944280	8880	8880	8880	8880	0
299	20240927	163300	733944280	8880	8880	8880	8880	0
300	20240927	163200	733944280	8880	8880	8880	8880	0
301	20240927	163100	733944280	8880	8880	8880	8880	0
302	20240927	163000	733944280	8880	8880	8880	8880	528
303	20240927	162900	733944280	8880	8880	8880	8880	0
304	20240927	162800	733944280	8880	8880	8880	8880	0
305	20240927	162700	733944280	8880	8880	8880	8880	0
306	20240927	162600	733944280	8880	8880	8880	8880	0
307	20240927	162500	733944280	8880	8880	8880	8880	0
308	20240927	162400	733944280	8880	8880	8880	8880	0
309	20240927	162300	733944280	8880	8880	8880	8880	0
310	20240927	162200	733944280	8880	8880	8880	8880	0
311	20240927	162100	733944280	8880	8880	8880	8880	0
312	20240927	162000	733944280	8880	8880	8880	8880	0
313	20240927	161900	733944280	8880	8880	8880	8880	0
314	20240927	161800	733944280	8880	8880	8880	8880	0
315	20240927	161700	733944280	8880	8880	8880	8880	0
316	20240927	161600	733944280	8880	8880	8880	8880	0
317	20240927	161500	733944280	8880	8880	8880	8880	0
318	20240927	161400	733944280	8880	8880	8880	8880	0
319	20240927	161300	733944280	8880	8880	8880	8880	0
320	20240927	161200	733944280	8880	8880	8880	8880	0
321	20240927	161100	733944280	8880	8880	8880	8880	0
322	20240927	161000	733944280	8880	8880	8880	8880	0
323	20240927	160900	733944280	8880	8880	8880	8880	0
324	20240927	160800	733944280	8880	8880	8880	8880	0
325	20240927	160700	733944280	8880	8880	8880	8880	0
326	20240927	160600	733944280	8880	8880	8880	8880	0
327	20240927	160500	733944280	8880	8880	8880	8880	0
328	20240927	160400	733944280	8880	8880	8880	8880	0
329	20240927	160300	733944280	8880	8880	8880	8880	0
330	20240927	160200	733944280	8880	8880	8880	8880	0
331	20240927	160100	733944280	8880	8880	8880	8880	0
332	20240927	160000	733944280	8880	8880	8880	8880	528
333	20240927	155900	733944280	8880	8880	8880	8880	0
334	20240927	155800	733944280	8880	8880	8880	8880	0
335	20240927	155700	733944280	8880	8880	8880	8880	0
336	20240927	155600	733944280	8880	8880	8880	8880	0
337	20240927	155500	733944280	8880	8880	8880	8880	0
338	20240927	155400	733944280	8880	8880	8880	8880	0
339	20240927	155300	733944280	8880	8880	8880	8880	0
340	20240927	155200	733944280	8880	8880	8880	8880	0
341	20240927	155100	733944280	8880	8880	8880	8880	0
342	20240927	155000	733944280	8880	8880	8880	8880	0
343	20240927	154900	733944280	8880	8880	8880	8880	0
344	20240927	154800	733944280	8880	8880	8880	8880	0
345	20240927	154700	733944280	8880	8880	8880	8880	0
346	20240927	154600	733944280	8880	8880	8880	8880	0
347	20240927	154500	733944280	8880	8880	8880	8880	0
348	20240927	154400	733944280	8880	8880	8880	8880	0
349	20240927	154300	733944280	8880	8880	8880	8880	0
350	20240927	154200	733944280	8880	8880	8880	8880	0
351	20240927	154100	733944280	8880	8880	8880	8880	0
352	20240927	154000	733944280	8880	8880	8880	8880	0
353	20240927	153900	733944280	8880	8880	8880	8880	0
354	20240927	153800	733944280	8880	8880	8880	8880	0
355	20240927	153700	733944280	8880	8880	8880	8880	0
356	20240927	153600	733944280	8880	8880	8880	8880	0
357	20240927	153500	733944280	8880	8880	8880	8880	0
358	20240927	153400	733944280	8880	8880	8880	8880	0
359	20240927	153300	733944280	8880	8880	8880	8880	0
360	20240927	153200	733944280	8880	8880	8880	8880	0
361	20240927	153100	733944280	8880	8880	8880	8880	0
362	20240927	153000	733944280	8880	8880	8880	8880	1056
363	20240927	152900	729255640	8880	8880	8880	8880	0
364	20240927	152800	729255640	8880	8880	8880	8880	0
365	20240927	152700	729255640	8880	8880	8880	8880	0
366	20240927	152600	729255640	8880	8880	8880	8880	0
367	20240927	152500	729255640	8880	8880	8880	8880	0
368	20240927	152400	729255640	8880	8880	8880	8880	0
369	20240927	152300	729255640	8880	8880	8880	8880	0
370	20240927	152200	729255640	8880	8880	8880	8880	0
371	20240927	152100	729255640	8880	8880	8880	8880	0
372	20240927	152000	729255640	8880	8880	8880	8880	0
373	20240927	151900	729255640	8880	8880	8880	8870	14
374	20240927	151800	729131440	8900	8900	8900	8900	1
375	20240927	151700	729122540	8870	8870	8870	8870	75
376	20240927	151600	728457290	8870	8870	8870	8860	245
377	20240927	151500	726286210	8910	8900	8910	8850	167
378	20240927	151400	724802230	8910	8910	8910	8910	0
379	20240927	151300	724802230	8910	8910	8910	8910	0
380	20240927	151200	724802230	8910	8900	8910	8860	241
381	20240927	151100	722662800	8910	8910	8910	8910	1
382	20240927	151000	722653890	8910	8900	8910	8900	2
383	20240927	150900	722636080	8920	8920	8920	8920	5
384	20240927	150800	722591480	8920	8910	8920	8910	100
385	20240927	150700	721700330	8910	8910	8910	8910	105
386	20240927	150600	720764780	8920	8920	8920	8920	100
387	20240927	150500	719872780	8920	8920	8920	8920	11
388	20240927	150400	719774660	8920	8880	8920	8880	347
389	20240927	150300	716693260	8920	8920	8920	8920	118
390	20240927	150200	715640700	8920	8920	8920	8920	2042
391	20240927	150100	697426060	8920	8920	8920	8900	502
392	20240927	150000	692958160	8900	8910	8910	8900	50
393	20240927	145900	692513030	8910	8910	8910	8910	100
394	20240927	145800	691622030	8910	8900	8910	8900	7
395	20240927	145700	691559720	8900	8880	8900	8880	79
396	20240927	145600	690858180	8870	8900	8900	8870	282
397	20240927	145500	688353540	8900	8900	8900	8890	19
398	20240927	145400	688184450	8900	8890	8900	8890	297
399	20240927	145300	685541710	8870	8870	8870	8870	130
400	20240927	145200	684388610	8870	8860	8870	8850	502
401	20240927	145100	679939920	8860	8860	8860	8860	13
402	20240927	145000	679824740	8860	8860	8860	8860	0
403	20240927	144900	679824740	8860	8860	8860	8860	20
404	20240927	144800	679647540	8850	8850	8850	8850	90
405	20240927	144700	678851040	8860	8860	8860	8860	1
406	20240927	144600	678842180	8850	8850	8850	8850	0
407	20240927	144500	678842180	8850	8850	8850	8850	230
408	20240927	144400	676806680	8850	8850	8850	8850	101
409	20240927	144300	675912830	8840	8840	8840	8840	50
410	20240927	144200	675470830	8840	8860	8860	8840	57
411	20240927	144100	674966810	8830	8820	8830	8820	65
412	20240927	144000	674392880	8820	8830	8830	8820	1006
413	20240927	143900	665519900	8830	8830	8830	8830	8
414	20240927	143800	665449260	8830	8830	8830	8830	20
415	20240927	143700	665272660	8830	8860	8860	8820	706
416	20240927	143600	659039150	8830	8830	8830	8830	11
417	20240927	143500	658942020	8860	8860	8860	8860	20
418	20240927	143400	658764820	8860	8830	8860	8820	108
419	20240927	143300	657811350	8860	8860	8860	8860	2
420	20240927	143200	657793630	8820	8830	8860	8820	111
421	20240927	143100	656813570	8860	8860	8860	8860	0
422	20240927	143000	656813570	8860	8850	8860	8850	300
423	20240927	142900	654155590	8860	8860	8860	8860	57
424	20240927	142800	653650570	8860	8830	8860	8830	1019
425	20240927	142700	644652690	8830	8830	8830	8830	215
426	20240927	142600	642754240	8840	8860	8860	8840	131
427	20240927	142500	641595800	8860	8860	8860	8860	101
428	20240927	142400	640700940	8860	8860	8860	8860	0
429	20240927	142300	640700940	8860	8860	8860	8860	12
430	20240927	142200	640594620	8860	8860	8860	8860	10
431	20240927	142100	640506020	8860	8860	8860	8860	0
432	20240927	142000	640506020	8860	8860	8860	8860	0
433	20240927	141900	640506020	8860	8850	8860	8850	540
434	20240927	141800	635722200	8830	8830	8830	8830	415
435	20240927	141700	632057750	8830	8830	8830	8830	0
436	20240927	141600	632057750	8830	8830	8830	8830	0
437	20240927	141500	632057750	8830	8830	8830	8830	0
438	20240927	141400	632057750	8830	8820	8830	8820	163
439	20240927	141300	630618960	8820	8820	8820	8820	1
440	20240927	141200	630610140	8820	8830	8830	8820	61
441	20240927	141100	630072110	8820	8830	8830	8820	373
442	20240927	141000	626780520	8830	8830	8830	8830	0
443	20240927	140900	626780520	8830	8830	8830	8830	96
444	20240927	140800	625932840	8820	8840	8840	8820	600
445	20240927	140700	620640550	8830	8830	8830	8830	0
446	20240927	140600	620640550	8830	8830	8830	8830	20
447	20240927	140500	620463950	8830	8830	8830	8830	1516
448	20240927	140400	607077670	8840	8840	8840	8840	135
449	20240927	140300	605884270	8850	8850	8850	8850	69
450	20240927	140200	605273620	8850	8850	8850	8850	3
451	20240927	140100	605247070	8850	8850	8850	8850	87
452	20240927	140000	604477120	8840	8850	8850	8840	102
453	20240927	135900	603575430	8850	8850	8850	8850	6
454	20240927	135800	603522330	8840	8840	8840	8840	0
455	20240927	135700	603522330	8840	8840	8840	8840	423
456	20240927	135600	599783010	8840	8850	8850	8840	7119
457	20240927	135500	536786340	8850	8850	8850	8850	0
458	20240927	135400	536786340	8850	8850	8850	8850	0
459	20240927	135300	536786340	8850	8850	8850	8850	695
460	20240927	135200	530635590	8850	8870	8870	8850	35
461	20240927	135100	530325720	8870	8870	8870	8870	33
462	20240927	135000	530033010	8860	8860	8860	8860	332
463	20240927	134900	527091490	8860	8860	8860	8860	667
464	20240927	134800	521181870	8860	8860	8860	8860	2
465	20240927	134700	521164150	8860	8860	8860	8860	11
466	20240927	134600	521066690	8860	8850	8860	8850	211
467	20240927	134500	519199230	8870	8860	8870	8850	131
468	20240927	134400	518039360	8870	8850	8870	8850	11
469	20240927	134300	517941990	8860	8860	8860	8860	0
470	20240927	134200	517941990	8860	8860	8860	8860	598
471	20240927	134100	512643710	8860	8860	8860	8860	200
472	20240927	134000	510871710	8870	8870	8870	8870	0
473	20240927	133900	510871710	8870	8870	8870	8870	2
474	20240927	133800	510853970	8870	8870	8870	8870	0
475	20240927	133700	510853970	8870	8870	8870	8870	0
476	20240927	133600	510853970	8870	8870	8870	8870	1
477	20240927	133500	510845100	8860	8860	8860	8860	31
478	20240927	133400	510570440	8870	8870	8870	8870	0
479	20240927	133300	510570440	8870	8870	8870	8850	1202
480	20240927	133200	499922470	8870	8870	8870	8870	1
481	20240927	133100	499913600	8870	8870	8870	8870	103
482	20240927	133000	498999990	8870	8860	8870	8860	1001
483	20240927	132900	490131120	8870	8860	8870	8860	203
484	20240927	132800	488332520	8870	8870	8870	8870	1018
485	20240927	132700	479302860	8880	8880	8880	8880	1033
486	20240927	132600	470129820	8880	8880	8880	8880	300
487	20240927	132500	467465820	8880	8880	8880	8880	55
488	20240927	132400	466977420	8910	8890	8910	8890	51
489	20240927	132300	466524010	8880	8880	8880	8880	1
490	20240927	132200	466515130	8900	8900	8900	8900	675
491	20240927	132100	460507630	8900	8900	8900	8900	0
492	20240927	132000	460507630	8900	8900	8900	8900	69
493	20240927	131900	459893530	8890	8890	8890	8890	17
494	20240927	131800	459742400	8890	8890	8890	8890	0
495	20240927	131700	459742400	8890	8890	8890	8890	0
496	20240927	131600	459742400	8890	8890	8890	8890	0
497	20240927	131500	459742400	8890	8890	8890	8890	0
498	20240927	131400	459742400	8890	8890	8890	8890	48
499	20240927	131300	459315680	8900	8900	8900	8900	11
500	20240927	131200	459217780	8890	8890	8890	8890	65
501	20240927	131100	458639930	8900	8900	8900	8900	0
502	20240927	131000	458639930	8900	8900	8900	8900	0
503	20240927	130900	458639930	8900	8900	8900	8900	0
504	20240927	130800	458639930	8900	8890	8900	8880	91
505	20240927	130700	457831820	8890	8880	8890	8880	156
506	20240927	130600	456446530	8890	8890	8890	8890	300
507	20240927	130500	453779530	8900	8900	8900	8900	0
508	20240927	130400	453779530	8900	8900	8900	8900	3
509	20240927	130300	453752830	8890	8890	8890	8890	0
510	20240927	130200	453752830	8890	8890	8890	8890	0
511	20240927	130100	453752830	8890	8880	8890	8880	137
512	20240927	130000	452535200	8890	8890	8890	8890	103
513	20240927	125900	451619530	8900	8900	8900	8900	0
514	20240927	125800	451619530	8900	8900	8900	8900	0
515	20240927	125700	451619530	8900	8900	8900	8900	0
516	20240927	125600	451619530	8900	8900	8900	8900	0
517	20240927	125500	451619530	8900	8900	8900	8900	2
518	20240927	125400	451601730	8910	8910	8910	8910	0
519	20240927	125300	451601730	8910	8910	8910	8910	1
520	20240927	125200	451592820	8910	8910	8910	8910	1
521	20240927	125100	451583910	8880	8880	8880	8880	49
522	20240927	125000	451148790	8890	8890	8890	8890	60
523	20240927	124900	450615390	8890	8900	8900	8890	260
524	20240927	124800	448302950	8910	8910	8910	8910	0
525	20240927	124700	448302950	8910	8910	8910	8910	0
526	20240927	124600	448302950	8910	8910	8910	8910	0
527	20240927	124500	448302950	8910	8910	8910	8910	0
528	20240927	124400	448302950	8910	8910	8910	8910	0
529	20240927	124300	448302950	8910	8910	8910	8910	0
530	20240927	124200	448302950	8910	8910	8910	8910	0
531	20240927	124100	448302950	8910	8910	8910	8910	0
532	20240927	124000	448302950	8910	8930	8930	8910	11
533	20240927	123900	448204920	8900	8900	8900	8900	0
534	20240927	123800	448204920	8900	8910	8910	8900	1236
535	20240927	123700	437203510	8910	8910	8910	8910	251
536	20240927	123600	434967100	8900	8910	8910	8900	16
537	20240927	123500	434824590	8900	8900	8900	8900	2
538	20240927	123400	434806790	8900	8900	8900	8900	0
539	20240927	123300	434806790	8900	8900	8900	8900	10
540	20240927	123200	434717790	8900	8900	8900	8900	5
541	20240927	123100	434673290	8910	8910	8910	8910	50
542	20240927	123000	434227790	8910	8910	8910	8910	1
543	20240927	122900	434218880	8900	8900	8900	8900	0
544	20240927	122800	434218880	8900	8900	8900	8900	703
545	20240927	122700	427962180	8900	8900	8900	8900	1
546	20240927	122600	427953280	8900	8900	8900	8900	0
547	20240927	122500	427953280	8900	8910	8910	8900	4
548	20240927	122400	427917670	8910	8910	8910	8910	128
549	20240927	122300	426777190	8910	8910	8910	8910	2
550	20240927	122200	426759370	8910	8910	8910	8910	10
551	20240927	122100	426670270	8910	8910	8910	8910	98
552	20240927	122000	425797090	8910	8930	8930	8910	101
553	20240927	121900	424897160	8910	8910	8910	8910	0
554	20240927	121800	424897160	8910	8910	8910	8910	0
555	20240927	121700	424897160	8910	8910	8910	8910	10
556	20240927	121600	424808060	8950	8950	8950	8950	1
557	20240927	121500	424799110	8900	8950	8950	8900	25
558	20240927	121400	424576110	8950	8910	8950	8910	101
559	20240927	121300	423676160	8910	8910	8950	8900	16
560	20240927	121200	423533570	8910	8950	8950	8910	557
561	20240927	121100	418570260	8950	8950	8950	8950	2
562	20240927	121000	418552360	8950	8950	8950	8920	66
563	20240927	120900	417962110	8950	8920	8950	8920	2
564	20240927	120800	417944240	8920	8920	8920	8920	24
565	20240927	120700	417730160	8920	8920	8920	8920	7
566	20240927	120600	417667720	8920	8940	8940	8920	578
567	20240927	120500	412510040	8960	8960	8960	8960	0
568	20240927	120400	412510040	8960	8960	8960	8960	0
569	20240927	120300	412510040	8960	8960	8960	8960	7
570	20240927	120200	412447320	8940	8940	8940	8940	36
571	20240927	120100	412125480	8940	8940	8940	8940	7
572	20240927	120000	412062900	8940	8940	8940	8940	10
573	20240927	115900	411973500	8940	8940	8940	8940	1
574	20240927	115800	411964560	8930	8930	8930	8930	10
575	20240927	115700	411875260	8930	8940	8940	8930	196
576	20240927	115600	410124970	8960	8960	8960	8960	2
577	20240927	115500	410107050	8970	8970	8970	8970	0
578	20240927	115400	410107050	8970	8950	8970	8950	2
579	20240927	115300	410089130	8970	8970	8970	8970	1
580	20240927	115200	410080160	8930	8930	8930	8930	10
581	20240927	115100	409990860	8980	8980	8980	8980	0
582	20240927	115000	409990860	8980	8980	8980	8980	0
583	20240927	114900	409990860	8980	8980	8980	8980	0
584	20240927	114800	409990860	8980	8930	8980	8930	4
585	20240927	114700	409955040	8970	8970	8970	8970	0
586	20240927	114600	409955040	8970	8970	8970	8970	0
587	20240927	114500	409955040	8970	8970	8970	8970	0
588	20240927	114400	409955040	8970	8930	8970	8930	23
589	20240927	114300	409748810	8970	8970	8970	8970	0
590	20240927	114200	409748810	8970	8970	8970	8970	0
591	20240927	114100	409748810	8970	8970	8970	8970	10
592	20240927	114000	409659110	8970	8970	8970	8970	1
593	20240927	113900	409650140	8940	8940	8940	8940	7
594	20240927	113800	409587560	8940	8970	8970	8940	379
595	20240927	113700	406195500	8990	8990	8990	8990	1
596	20240927	113600	406186510	8950	8950	8950	8950	0
597	20240927	113500	406186510	8950	8950	8950	8950	12
598	20240927	113400	406079110	8950	8950	8950	8950	19
599	20240927	113300	405909060	8990	8990	8990	8990	0
600	20240927	113200	405909060	8990	8990	8990	8990	0
601	20240927	113100	405909060	8990	8990	8990	8990	0
602	20240927	113000	405909060	8990	8990	8990	8990	1
603	20240927	112900	405900070	8950	8950	8950	8950	4
604	20240927	112800	405864270	8990	8950	8990	8950	41
605	20240927	112700	405497280	8960	8960	8960	8960	0
606	20240927	112600	405497280	8960	9000	9000	8960	62
607	20240927	112500	404941280	9010	9010	9010	9010	5
608	20240927	112400	404896230	9010	9010	9010	9000	320
609	20240927	112300	402014030	9010	8990	9010	8940	525
610	20240927	112200	397304580	9000	8970	9000	8950	158
611	20240927	112100	395883360	9000	9000	9000	9000	0
612	20240927	112000	395883360	9000	9000	9000	9000	0
613	20240927	111900	395883360	9000	8950	9000	8950	86
614	20240927	111800	395111330	8950	8930	8950	8930	669
615	20240927	111700	389133430	8930	8930	8930	8930	0
616	20240927	111600	389133430	8930	8910	8930	8910	2
617	20240927	111500	389115590	8910	8910	8910	8910	0
618	20240927	111400	389115590	8910	8930	8930	8910	12
619	20240927	111300	389008650	8910	8910	8910	8910	0
620	20240927	111200	389008650	8910	8920	8920	8910	170
621	20240927	111100	387493930	8930	8920	8930	8910	4
622	20240927	111000	387458260	8930	8930	8930	8930	0
623	20240927	110900	387458260	8930	8930	8930	8930	71
624	20240927	110800	386824230	8930	8910	8930	8910	28
625	20240927	110700	386574730	8910	8910	8910	8910	20
626	20240927	110600	386396530	8930	8930	8930	8930	0
627	20240927	110500	386396530	8930	8930	8930	8930	0
628	20240927	110400	386396530	8930	8930	8930	8930	0
629	20240927	110300	386396530	8930	8930	8930	8930	0
630	20240927	110200	386396530	8930	8930	8930	8930	0
631	20240927	110100	386396530	8930	8930	8930	8930	87
632	20240927	110000	385619620	8930	8930	8930	8930	3
633	20240927	105900	385592830	8890	8930	8930	8890	69
634	20240927	105800	384978460	8930	8930	8930	8930	35
635	20240927	105700	384665910	8930	8910	8930	8890	272
636	20240927	105600	382243640	8930	8930	8930	8930	0
637	20240927	105500	382243640	8930	8930	8930	8900	111
638	20240927	105400	381255660	8930	8930	8930	8930	11
639	20240927	105300	381157430	8900	8900	8900	8900	0
640	20240927	105200	381157430	8900	8920	8930	8900	105
641	20240927	105100	380220840	8920	8920	8920	8920	170
642	20240927	105000	378704440	8920	8920	8920	8920	30
643	20240927	104900	378436840	8920	8920	8920	8920	10
644	20240927	104800	378347640	8920	8920	8920	8920	80
645	20240927	104700	377634040	8920	8920	8920	8920	10
646	20240927	104600	377544840	8910	8910	8910	8910	331
647	20240927	104500	374595630	8910	8910	8910	8910	1
648	20240927	104400	374586720	8900	8900	8900	8900	0
649	20240927	104300	374586720	8900	8910	8910	8900	233
650	20240927	104200	372512920	8910	8910	8910	8910	27
651	20240927	104100	372272350	8930	8930	8930	8930	2
652	20240927	104000	372254490	8930	8930	8930	8930	1
653	20240927	103900	372245560	8930	8920	8930	8890	92
654	20240927	103800	371425170	8900	8890	8900	8890	111
655	20240927	103700	370437280	8890	8890	8890	8890	0
656	20240927	103600	370437280	8890	8890	8890	8890	10
657	20240927	103500	370348380	8890	8890	8890	8890	22
658	20240927	103400	370152800	8900	8870	8900	8860	467
659	20240927	103300	366008740	8880	8880	8880	8880	50
660	20240927	103200	365564740	8880	8900	8900	8880	51
661	20240927	103100	365111840	8870	8870	8870	8870	5
662	20240927	103000	365067490	8870	8870	8870	8870	0
663	20240927	102900	365067490	8870	8870	8870	8870	53
664	20240927	102800	364597380	8880	8880	8880	8880	0
665	20240927	102700	364597380	8880	8890	8890	8880	135
666	20240927	102600	363398570	8900	8900	8900	8900	4
667	20240927	102500	363362970	8900	8900	8900	8900	66
668	20240927	102400	362775570	8900	8900	8900	8900	198
669	20240927	102300	361013370	8890	8890	8890	8890	141
670	20240927	102200	359759880	8890	8890	8890	8890	167
671	20240927	102100	358275250	8880	8880	8880	8880	0
672	20240927	102000	358275250	8880	8880	8880	8880	0
673	20240927	101900	358275250	8880	8880	8880	8880	9
674	20240927	101800	358195330	8900	8890	8900	8890	379
675	20240927	101700	354822260	8900	8870	8900	8850	1318
676	20240927	101600	343143290	8870	8870	8870	8870	0
677	20240927	101500	343143290	8870	8870	8870	8870	146
678	20240927	101400	341848270	8870	8870	8870	8870	0
679	20240927	101300	341848270	8870	8870	8870	8870	60
680	20240927	101200	341316070	8870	8870	8870	8870	0
681	20240927	101100	341316070	8870	8860	8870	8860	1172
682	20240927	101000	330930600	8860	8870	8870	8860	81
683	20240927	100900	330212530	8870	8870	8870	8870	101
684	20240927	100800	329316660	8860	8860	8860	8860	125
685	20240927	100700	328209160	8870	8860	8870	8860	86
686	20240927	100600	327447080	8860	8870	8870	8860	566
687	20240927	100500	322432200	8870	8880	8880	8870	168
688	20240927	100400	320942020	8870	8870	8870	8870	0
689	20240927	100300	320942020	8870	8870	8870	8870	25
690	20240927	100200	320720270	8870	8870	8870	8870	0
691	20240927	100100	320720270	8870	8870	8890	8870	869
692	20240927	100000	313002600	8880	8880	8880	8870	8
693	20240927	095900	312931590	8890	8890	8890	8860	2413
694	20240927	095800	291538280	8890	8900	8900	8890	84
695	20240927	095700	290791300	8900	8900	8900	8890	115
696	20240927	095600	289767820	8870	8890	8900	8870	1333
697	20240927	095500	277942530	8900	8880	8900	8880	234
698	20240927	095400	275863750	8880	8890	8890	8870	1772
699	20240927	095300	260142680	8900	8900	8900	8900	1
700	20240927	095200	260133780	8880	8880	8880	8870	676
701	20240927	095100	254132400	8900	8890	8900	8890	17
702	20240927	095000	253981260	8930	8930	8930	8930	0
703	20240927	094900	253981260	8930	8930	8930	8880	296
704	20240927	094800	251351900	8940	8920	8940	8920	52
705	20240927	094700	250888040	8940	8920	8940	8920	205
706	20240927	094600	249058620	8920	8910	8920	8910	343
707	20240927	094500	246001100	8910	8880	8910	8880	162
708	20240927	094400	244562220	8890	8880	8890	8880	169
709	20240927	094300	243061490	8890	8900	8910	8890	8
710	20240927	094200	242990290	8900	8900	8900	8900	152
711	20240927	094100	241637490	8900	8900	8900	8900	668
712	20240927	094000	235692290	8900	8890	8900	8860	17
713	20240927	093900	235541450	8900	8890	8900	8880	37
714	20240927	093800	235212550	8900	8880	8910	8860	84
715	20240927	093700	234467160	8910	8900	8910	8860	1925
716	20240927	093600	217406880	8920	8900	8920	8900	222
717	20240927	093500	215428120	8920	8920	8920	8880	765
718	20240927	093400	208623320	8920	8920	8920	8900	119
719	20240927	093300	207563280	8920	8880	8920	8860	1400
720	20240927	093200	195157280	8920	8900	8920	8870	173
721	20240927	093100	193622180	8880	8930	8930	8880	130
722	20240927	093000	192467090	8930	8930	8930	8900	961
723	20240927	092900	183913560	8940	8910	8940	8910	212
724	20240927	092800	182024580	8940	8900	8940	8880	281
725	20240927	092700	179523660	8900	8890	8940	8860	3256
726	20240927	092600	150636340	8880	8940	8940	8880	59
727	20240927	092500	150111620	8940	8900	8940	8900	207
728	20240927	092400	148269040	8880	8890	8900	8880	432
729	20240927	092300	144428660	8890	8890	8900	8880	233
730	20240927	092200	142357160	8890	8900	8900	8870	586
731	20240927	092100	137159060	8900	8900	8900	8880	501
732	20240927	092000	132708120	8900	8880	8900	8880	1382
733	20240927	091900	120433370	8890	8880	8900	8880	764
734	20240927	091800	113645560	8890	8900	8910	8890	106
735	20240927	091700	112702260	8900	8900	8900	8900	199
736	20240927	091600	110931160	8870	8930	8930	8870	2091
737	20240927	091500	92332670	8940	8930	9000	8930	214
738	20240927	091400	90419100	8940	8940	8940	8930	649
739	20240927	091300	84623450	9010	9010	9010	9010	7
740	20240927	091200	84560380	9040	8910	9040	8880	4198
741	20240927	091100	47193940	8900	9000	9040	8900	1621
742	20240927	091000	32726330	9000	9060	9060	8940	1197
743	20240927	090900	21988440	9060	9050	9060	8990	69
744	20240927	090800	21364270	9050	9010	9050	8970	300
745	20240927	090700	18667630	9060	9060	9060	9060	514
746	20240927	090600	14010790	9060	9040	9060	9040	178
747	20240927	090500	12401650	9040	9000	9040	8980	199
748	20240927	090400	10612080	9060	9060	9060	9060	0
749	20240927	090300	10612080	9060	9060	9060	9060	20
750	20240927	090200	10430880	9060	8990	9060	8990	122
751	20240927	090100	9328480	9060	9030	9070	9000	413
752	20240927	090000	5611050	9100	9050	9100	9050	620