KissMeData/089590/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	200100	1756005820	9240	9240	9240	9240	1617
3	20240927	200000	1756005820	9240	9240	9240	9240	0
4	20240927	195900	1756005820	9240	9240	9240	9240	0
5	20240927	195800	1756005820	9240	9240	9240	9240	0
6	20240927	195700	1756005820	9240	9240	9240	9240	0
7	20240927	195600	1756005820	9240	9240	9240	9240	0
8	20240927	195500	1756005820	9240	9240	9240	9240	0
9	20240927	195400	1756005820	9240	9240	9240	9240	0
10	20240927	195300	1756005820	9240	9240	9240	9240	0
11	20240927	195200	1756005820	9240	9240	9240	9240	0
12	20240927	195100	1756005820	9240	9240	9240	9240	0
13	20240927	195000	1756005820	9240	9240	9240	9240	0
14	20240927	194900	1756005820	9240	9240	9240	9240	0
15	20240927	194800	1756005820	9240	9240	9240	9240	0
16	20240927	194700	1756005820	9240	9240	9240	9240	0
17	20240927	194600	1756005820	9240	9240	9240	9240	0
18	20240927	194500	1756005820	9240	9240	9240	9240	0
19	20240927	194400	1756005820	9240	9240	9240	9240	0
20	20240927	194300	1756005820	9240	9240	9240	9240	0
21	20240927	194200	1756005820	9240	9240	9240	9240	0
22	20240927	194100	1756005820	9240	9240	9240	9240	0
23	20240927	194000	1756005820	9240	9240	9240	9240	0
24	20240927	193900	1756005820	9240	9240	9240	9240	0
25	20240927	193800	1756005820	9240	9240	9240	9240	0
26	20240927	193700	1756005820	9240	9240	9240	9240	0
27	20240927	193600	1756005820	9240	9240	9240	9240	0
28	20240927	193500	1756005820	9240	9240	9240	9240	0
29	20240927	193400	1756005820	9240	9240	9240	9240	0
30	20240927	193300	1756005820	9240	9240	9240	9240	0
31	20240927	193200	1756005820	9240	9240	9240	9240	0
32	20240927	193100	1756005820	9240	9240	9240	9240	1617
33	20240927	193000	1756005820	9240	9240	9240	9240	0
34	20240927	192900	1756005820	9240	9240	9240	9240	0
35	20240927	192800	1756005820	9240	9240	9240	9240	0
36	20240927	192700	1756005820	9240	9240	9240	9240	0
37	20240927	192600	1756005820	9240	9240	9240	9240	0
38	20240927	192500	1756005820	9240	9240	9240	9240	0
39	20240927	192400	1756005820	9240	9240	9240	9240	0
40	20240927	192300	1756005820	9240	9240	9240	9240	0
41	20240927	192200	1756005820	9240	9240	9240	9240	0
42	20240927	192100	1756005820	9240	9240	9240	9240	0
43	20240927	192000	1756005820	9240	9240	9240	9240	0
44	20240927	191900	1756005820	9240	9240	9240	9240	0
45	20240927	191800	1756005820	9240	9240	9240	9240	0
46	20240927	191700	1756005820	9240	9240	9240	9240	0
47	20240927	191600	1756005820	9240	9240	9240	9240	0
48	20240927	191500	1756005820	9240	9240	9240	9240	0
49	20240927	191400	1756005820	9240	9240	9240	9240	0
50	20240927	191300	1756005820	9240	9240	9240	9240	0
51	20240927	191200	1756005820	9240	9240	9240	9240	0
52	20240927	191100	1756005820	9240	9240	9240	9240	0
53	20240927	191000	1756005820	9240	9240	9240	9240	0
54	20240927	190900	1756005820	9240	9240	9240	9240	0
55	20240927	190800	1756005820	9240	9240	9240	9240	0
56	20240927	190700	1756005820	9240	9240	9240	9240	0
57	20240927	190600	1756005820	9240	9240	9240	9240	0
58	20240927	190500	1756005820	9240	9240	9240	9240	0
59	20240927	190400	1756005820	9240	9240	9240	9240	0
60	20240927	190300	1756005820	9240	9240	9240	9240	0
61	20240927	190200	1756005820	9240	9240	9240	9240	0
62	20240927	190100	1756005820	9240	9240	9240	9240	1617
63	20240927	190000	1756005820	9240	9240	9240	9240	0
64	20240927	185900	1756005820	9240	9240	9240	9240	0
65	20240927	185800	1756005820	9240	9240	9240	9240	0
66	20240927	185700	1756005820	9240	9240	9240	9240	0
67	20240927	185600	1756005820	9240	9240	9240	9240	0
68	20240927	185500	1756005820	9240	9240	9240	9240	0
69	20240927	185400	1756005820	9240	9240	9240	9240	0
70	20240927	185300	1756005820	9240	9240	9240	9240	0
71	20240927	185200	1756005820	9240	9240	9240	9240	0
72	20240927	185100	1756005820	9240	9240	9240	9240	0
73	20240927	185000	1756005820	9240	9240	9240	9240	0
74	20240927	184900	1756005820	9240	9240	9240	9240	0
75	20240927	184800	1756005820	9240	9240	9240	9240	0
76	20240927	184700	1756005820	9240	9240	9240	9240	0
77	20240927	184600	1756005820	9240	9240	9240	9240	0
78	20240927	184500	1756005820	9240	9240	9240	9240	0
79	20240927	184400	1756005820	9240	9240	9240	9240	0
80	20240927	184300	1756005820	9240	9240	9240	9240	0
81	20240927	184200	1756005820	9240	9240	9240	9240	0
82	20240927	184100	1756005820	9240	9240	9240	9240	0
83	20240927	184000	1756005820	9240	9240	9240	9240	0
84	20240927	183900	1756005820	9240	9240	9240	9240	0
85	20240927	183800	1756005820	9240	9240	9240	9240	0
86	20240927	183700	1756005820	9240	9240	9240	9240	0
87	20240927	183600	1756005820	9240	9240	9240	9240	0
88	20240927	183500	1756005820	9240	9240	9240	9240	0
89	20240927	183400	1756005820	9240	9240	9240	9240	0
90	20240927	183300	1756005820	9240	9240	9240	9240	0
91	20240927	183200	1756005820	9240	9240	9240	9240	0
92	20240927	183100	1756005820	9240	9240	9240	9240	1617
93	20240927	183000	1756005820	9240	9240	9240	9240	0
94	20240927	182900	1756005820	9240	9240	9240	9240	0
95	20240927	182800	1756005820	9240	9240	9240	9240	0
96	20240927	182700	1756005820	9240	9240	9240	9240	0
97	20240927	182600	1756005820	9240	9240	9240	9240	0
98	20240927	182500	1756005820	9240	9240	9240	9240	0
99	20240927	182400	1756005820	9240	9240	9240	9240	0
100	20240927	182300	1756005820	9240	9240	9240	9240	0
101	20240927	182200	1756005820	9240	9240	9240	9240	0
102	20240927	182100	1756005820	9240	9240	9240	9240	0
103	20240927	182000	1756005820	9240	9240	9240	9240	0
104	20240927	181900	1756005820	9240	9240	9240	9240	0
105	20240927	181800	1756005820	9240	9240	9240	9240	0
106	20240927	181700	1756005820	9240	9240	9240	9240	0
107	20240927	181600	1756005820	9240	9240	9240	9240	0
108	20240927	181500	1756005820	9240	9240	9240	9240	0
109	20240927	181400	1756005820	9240	9240	9240	9240	0
110	20240927	181300	1756005820	9240	9240	9240	9240	0
111	20240927	181200	1756005820	9240	9240	9240	9240	0
112	20240927	181100	1756005820	9240	9240	9240	9240	0
113	20240927	181000	1756005820	9240	9240	9240	9240	0
114	20240927	180900	1756005820	9240	9240	9240	9240	0
115	20240927	180800	1756005820	9240	9240	9240	9240	0
116	20240927	180700	1756005820	9240	9240	9240	9240	0
117	20240927	180600	1756005820	9240	9240	9240	9240	0
118	20240927	180500	1756005820	9240	9240	9240	9240	0
119	20240927	180400	1756005820	9240	9240	9240	9240	0
120	20240927	180300	1756005820	9240	9240	9240	9240	0
121	20240927	180200	1756005820	9240	9240	9240	9240	0
122	20240927	180100	1756005820	9240	9240	9240	9240	1617
123	20240927	180000	1756005820	9240	9240	9240	9240	0
124	20240927	175900	1756005820	9240	9240	9240	9240	0
125	20240927	175800	1756005820	9240	9240	9240	9240	0
126	20240927	175700	1756005820	9240	9240	9240	9240	0
127	20240927	175600	1756005820	9240	9240	9240	9240	0
128	20240927	175500	1756005820	9240	9240	9240	9240	0
129	20240927	175400	1756005820	9240	9240	9240	9240	0
130	20240927	175300	1756005820	9240	9240	9240	9240	0
131	20240927	175200	1756005820	9240	9240	9240	9240	0
132	20240927	175100	1756005820	9240	9240	9240	9240	0
133	20240927	175000	1756005820	9240	9240	9240	9240	0
134	20240927	174900	1756005820	9240	9240	9240	9240	0
135	20240927	174800	1756005820	9240	9240	9240	9240	0
136	20240927	174700	1756005820	9240	9240	9240	9240	0
137	20240927	174600	1756005820	9240	9240	9240	9240	0
138	20240927	174500	1756005820	9240	9240	9240	9240	0
139	20240927	174400	1756005820	9240	9240	9240	9240	0
140	20240927	174300	1756005820	9240	9240	9240	9240	0
141	20240927	174200	1756005820	9240	9240	9240	9240	0
142	20240927	174100	1756005820	9240	9240	9240	9240	0
143	20240927	174000	1756005820	9240	9240	9240	9240	0
144	20240927	173900	1756005820	9240	9240	9240	9240	0
145	20240927	173800	1756005820	9240	9240	9240	9240	0
146	20240927	173700	1756005820	9240	9240	9240	9240	0
147	20240927	173600	1756005820	9240	9240	9240	9240	0
148	20240927	173500	1756005820	9240	9240	9240	9240	0
149	20240927	173400	1756005820	9240	9240	9240	9240	0
150	20240927	173300	1756005820	9240	9240	9240	9240	0
151	20240927	173200	1756005820	9240	9240	9240	9240	0
152	20240927	173100	1756005820	9240	9240	9240	9240	1617
153	20240927	173000	1756005820	9240	9240	9240	9240	0
154	20240927	172900	1756005820	9240	9240	9240	9240	0
155	20240927	172800	1756005820	9240	9240	9240	9240	0
156	20240927	172700	1756005820	9240	9240	9240	9240	0
157	20240927	172600	1756005820	9240	9240	9240	9240	0
158	20240927	172500	1756005820	9240	9240	9240	9240	0
159	20240927	172400	1756005820	9240	9240	9240	9240	0
160	20240927	172300	1756005820	9240	9240	9240	9240	0
161	20240927	172200	1756005820	9240	9240	9240	9240	0
162	20240927	172100	1756005820	9240	9240	9240	9240	0
163	20240927	172000	1756005820	9240	9240	9240	9240	0
164	20240927	171900	1756005820	9240	9240	9240	9240	0
165	20240927	171800	1756005820	9240	9240	9240	9240	0
166	20240927	171700	1756005820	9240	9240	9240	9240	0
167	20240927	171600	1756005820	9240	9240	9240	9240	0
168	20240927	171500	1756005820	9240	9240	9240	9240	0
169	20240927	171400	1756005820	9240	9240	9240	9240	0
170	20240927	171300	1756005820	9240	9240	9240	9240	0
171	20240927	171200	1756005820	9240	9240	9240	9240	0
172	20240927	171100	1756005820	9240	9240	9240	9240	0
173	20240927	171000	1756005820	9240	9240	9240	9240	0
174	20240927	170900	1756005820	9240	9240	9240	9240	0
175	20240927	170800	1756005820	9240	9240	9240	9240	0
176	20240927	170700	1756005820	9240	9240	9240	9240	0
177	20240927	170600	1756005820	9240	9240	9240	9240	0
178	20240927	170500	1756005820	9240	9240	9240	9240	0
179	20240927	170400	1756005820	9240	9240	9240	9240	0
180	20240927	170300	1756005820	9240	9240	9240	9240	0
181	20240927	170200	1756005820	9240	9240	9240	9240	0
182	20240927	170100	1756005820	9240	9240	9240	9240	1617
183	20240927	170000	1756005820	9240	9240	9240	9240	0
184	20240927	165900	1756005820	9240	9240	9240	9240	0
185	20240927	165800	1756005820	9240	9240	9240	9240	0
186	20240927	165700	1756005820	9240	9240	9240	9240	0
187	20240927	165600	1756005820	9240	9240	9240	9240	0
188	20240927	165500	1756005820	9240	9240	9240	9240	0
189	20240927	165400	1756005820	9240	9240	9240	9240	0
190	20240927	165300	1756005820	9240	9240	9240	9240	0
191	20240927	165200	1756005820	9240	9240	9240	9240	0
192	20240927	165100	1756005820	9240	9240	9240	9240	0
193	20240927	165000	1756005820	9240	9240	9240	9240	0
194	20240927	164900	1756005820	9240	9240	9240	9240	0
195	20240927	164800	1756005820	9240	9240	9240	9240	0
196	20240927	164700	1756005820	9240	9240	9240	9240	0
197	20240927	164600	1756005820	9240	9240	9240	9240	0
198	20240927	164500	1756005820	9240	9240	9240	9240	0
199	20240927	164400	1756005820	9240	9240	9240	9240	0
200	20240927	164300	1756005820	9240	9240	9240	9240	0
201	20240927	164200	1756005820	9240	9240	9240	9240	0
202	20240927	164100	1756005820	9240	9240	9240	9240	0
203	20240927	164000	1756005820	9240	9240	9240	9240	0
204	20240927	163900	1756005820	9240	9240	9240	9240	0
205	20240927	163800	1756005820	9240	9240	9240	9240	0
206	20240927	163700	1756005820	9240	9240	9240	9240	0
207	20240927	163600	1756005820	9240	9240	9240	9240	0
208	20240927	163500	1756005820	9240	9240	9240	9240	0
209	20240927	163400	1756005820	9240	9240	9240	9240	0
210	20240927	163300	1756005820	9240	9240	9240	9240	0
211	20240927	163200	1756005820	9240	9240	9240	9240	0
212	20240927	163100	1756005820	9240	9240	9240	9240	1617
213	20240927	163000	1756005820	9240	9240	9240	9240	0
214	20240927	162900	1756005820	9240	9240	9240	9240	0
215	20240927	162800	1756005820	9240	9240	9240	9240	0
216	20240927	162700	1756005820	9240	9240	9240	9240	0
217	20240927	162600	1756005820	9240	9240	9240	9240	0
218	20240927	162500	1756005820	9240	9240	9240	9240	0
219	20240927	162400	1756005820	9240	9240	9240	9240	0
220	20240927	162300	1756005820	9240	9240	9240	9240	0
221	20240927	162200	1756005820	9240	9240	9240	9240	0
222	20240927	162100	1756005820	9240	9240	9240	9240	0
223	20240927	162000	1756005820	9240	9240	9240	9240	0
224	20240927	161900	1756005820	9240	9240	9240	9240	0
225	20240927	161800	1756005820	9240	9240	9240	9240	0
226	20240927	161700	1756005820	9240	9240	9240	9240	0
227	20240927	161600	1756005820	9240	9240	9240	9240	0
228	20240927	161500	1756005820	9240	9240	9240	9240	0
229	20240927	161400	1756005820	9240	9240	9240	9240	0
230	20240927	161300	1756005820	9240	9240	9240	9240	0
231	20240927	161200	1756005820	9240	9240	9240	9240	0
232	20240927	161100	1756005820	9240	9240	9240	9240	0
233	20240927	161000	1756005820	9240	9240	9240	9240	0
234	20240927	160900	1756005820	9240	9240	9240	9240	0
235	20240927	160800	1756005820	9240	9240	9240	9240	0
236	20240927	160700	1756005820	9240	9240	9240	9240	0
237	20240927	160600	1756005820	9240	9240	9240	9240	0
238	20240927	160500	1756005820	9240	9240	9240	9240	0
239	20240927	160400	1756005820	9240	9240	9240	9240	0
240	20240927	160300	1756005820	9240	9240	9240	9240	0
241	20240927	160200	1756005820	9240	9240	9240	9240	0
242	20240927	160100	1756005820	9240	9240	9240	9240	1617
243	20240927	160000	1756005820	9240	9240	9240	9240	0
244	20240927	155900	1756005820	9240	9240	9240	9240	0
245	20240927	155800	1756005820	9240	9240	9240	9240	0
246	20240927	155700	1756005820	9240	9240	9240	9240	0
247	20240927	155600	1756005820	9240	9240	9240	9240	0
248	20240927	155500	1756005820	9240	9240	9240	9240	0
249	20240927	155400	1756005820	9240	9240	9240	9240	0
250	20240927	155300	1756005820	9240	9240	9240	9240	0
251	20240927	155200	1756005820	9240	9240	9240	9240	0
252	20240927	155100	1756005820	9240	9240	9240	9240	0
253	20240927	155000	1756005820	9240	9240	9240	9240	0
254	20240927	154900	1756005820	9240	9240	9240	9240	0
255	20240927	154800	1756005820	9240	9240	9240	9240	0
256	20240927	154700	1756005820	9240	9240	9240	9240	0
257	20240927	154600	1756005820	9240	9240	9240	9240	0
258	20240927	154500	1756005820	9240	9240	9240	9240	0
259	20240927	154400	1756005820	9240	9240	9240	9240	0
260	20240927	154300	1756005820	9240	9240	9240	9240	0
261	20240927	154200	1756005820	9240	9240	9240	9240	0
262	20240927	154100	1756005820	9240	9240	9240	9240	0
263	20240927	154000	1756005820	9240	9240	9240	9240	0
264	20240927	153900	1756005820	9240	9240	9240	9240	0
265	20240927	153800	1756005820	9240	9240	9240	9240	0
266	20240927	153700	1756005820	9240	9240	9240	9240	0
267	20240927	153600	1756005820	9240	9240	9240	9240	0
268	20240927	153500	1756005820	9240	9240	9240	9240	0
269	20240927	153400	1756005820	9240	9240	9240	9240	0
270	20240927	153300	1756005820	9240	9240	9240	9240	0
271	20240927	153200	1756005820	9240	9240	9240	9240	0
272	20240927	153100	1756005820	9240	9240	9240	9240	1617
273	20240927	153000	1756005820	9240	9240	9240	9240	1617
274	20240927	152900	1741064740	9280	9280	9280	9280	0
275	20240927	152800	1741064740	9280	9280	9280	9280	0
276	20240927	152700	1741064740	9280	9280	9280	9280	0
277	20240927	152600	1741064740	9280	9280	9280	9280	0
278	20240927	152500	1741064740	9280	9280	9280	9280	0
279	20240927	152400	1741064740	9280	9280	9280	9280	0
280	20240927	152300	1741064740	9280	9280	9280	9280	0
281	20240927	152200	1741064740	9280	9280	9280	9280	0
282	20240927	152100	1741064740	9280	9280	9280	9280	0
283	20240927	152000	1741064740	9280	9280	9280	9280	0
284	20240927	151900	1741064740	9280	9270	9280	9270	3
285	20240927	151800	1741036920	9280	9280	9290	9270	586
286	20240927	151700	1735598520	9280	9270	9280	9250	37
287	20240927	151600	1735255360	9250	9260	9260	9250	40
288	20240927	151500	1734885180	9250	9250	9250	9250	10
289	20240927	151400	1734792680	9280	9270	9280	9270	2226
290	20240927	151300	1714137660	9270	9260	9270	9260	6
291	20240927	151200	1714082060	9280	9280	9280	9280	0
292	20240927	151100	1714082060	9280	9280	9280	9280	32
293	20240927	151000	1713785100	9280	9280	9280	9280	1
294	20240927	150900	1713775820	9280	9270	9280	9270	200
295	20240927	150800	1711920320	9280	9280	9280	9280	0
296	20240927	150700	1711920320	9280	9280	9280	9280	54
297	20240927	150600	1711419200	9280	9280	9280	9280	349
298	20240927	150500	1708180480	9280	9250	9280	9250	1453
299	20240927	150400	1694726710	9260	9260	9260	9260	307
300	20240927	150300	1691883890	9260	9260	9260	9260	397
301	20240927	150200	1688207670	9250	9250	9250	9250	0
302	20240927	150100	1688207670	9250	9250	9250	9250	1
303	20240927	150000	1688198420	9250	9250	9260	9250	178
304	20240927	145900	1686551040	9260	9240	9260	9240	168
305	20240927	145800	1684998700	9240	9250	9260	9240	278
306	20240927	145700	1682424690	9250	9240	9250	9240	78
307	20240927	145600	1681703690	9240	9240	9240	9240	419
308	20240927	145500	1677832130	9240	9240	9240	9240	22
309	20240927	145400	1677628850	9250	9240	9250	9240	61
310	20240927	145300	1677064610	9240	9260	9260	9240	1365
311	20240927	145200	1664439240	9280	9270	9280	9260	4506
312	20240927	145100	1622685960	9290	9270	9290	9270	105
313	20240927	145000	1621711260	9280	9280	9280	9280	42
314	20240927	144900	1621321500	9290	9290	9300	9290	512
315	20240927	144800	1616564440	9290	9290	9290	9290	1
316	20240927	144700	1616555150	9300	9290	9300	9290	58
317	20240927	144600	1616015940	9300	9290	9300	9290	308
318	20240927	144500	1613152160	9290	9280	9290	9280	970
319	20240927	144400	1604145230	9270	9260	9270	9260	476
320	20240927	144300	1599732890	9270	9270	9270	9270	200
321	20240927	144200	1597878890	9270	9270	9270	9270	258
322	20240927	144100	1595487230	9260	9270	9270	9260	98
323	20240927	144000	1594578960	9260	9260	9260	9260	18
324	20240927	143900	1594412280	9270	9250	9270	9250	178
325	20240927	143800	1592764620	9270	9270	9270	9270	500
326	20240927	143700	1588129620	9270	9270	9270	9270	58
327	20240927	143600	1587591960	9270	9270	9270	9270	224
328	20240927	143500	1585515480	9270	9260	9270	9250	347
329	20240927	143400	1582302710	9270	9270	9270	9260	82
330	20240927	143300	1581542750	9280	9280	9280	9280	189
331	20240927	143200	1579788830	9280	9270	9280	9270	168
332	20240927	143100	1578230890	9260	9260	9260	9260	18
333	20240927	143000	1578064210	9270	9270	9270	9260	104
334	20240927	142900	1577100330	9270	9260	9270	9260	193
335	20240927	142800	1575312750	9260	9260	9260	9260	184
336	20240927	142700	1573608910	9260	9270	9270	9260	103
337	20240927	142600	1572654280	9260	9260	9260	9260	78
338	20240927	142500	1571932000	9270	9280	9280	9270	192
339	20240927	142400	1570151150	9290	9290	9290	9290	58
340	20240927	142300	1569612330	9300	9300	9300	9300	4
341	20240927	142200	1569575130	9300	9290	9300	9280	1232
342	20240927	142100	1558139960	9280	9280	9290	9280	1054
343	20240927	142000	1548350840	9270	9280	9280	9270	77
344	20240927	141900	1547636470	9280	9280	9290	9280	87
345	20240927	141800	1546829080	9270	9280	9280	9270	218
346	20240927	141700	1544806220	9280	9270	9280	9270	62
347	20240927	141600	1544231040	9280	9280	9280	9280	55
348	20240927	141500	1543720640	9290	9270	9290	9270	218
349	20240927	141400	1541697160	9270	9280	9280	9270	192
350	20240927	141300	1539916400	9270	9270	9270	9270	36
351	20240927	141200	1539582680	9280	9290	9290	9280	143
352	20240927	141100	1538255060	9280	9280	9290	9280	350
353	20240927	141000	1535004740	9290	9280	9290	9280	58
354	20240927	140900	1534466040	9270	9280	9280	9270	87
355	20240927	140800	1533658870	9280	9270	9280	9270	147
356	20240927	140700	1532294890	9280	9270	9280	9270	76
357	20240927	140600	1531589790	9280	9280	9280	9280	51
358	20240927	140500	1531116510	9280	9270	9290	9270	414
359	20240927	140400	1527272560	9270	9270	9270	9260	83
360	20240927	140300	1526503330	9270	9280	9280	9270	195
361	20240927	140200	1524694890	9280	9290	9290	9280	76
362	20240927	140100	1523989030	9290	9290	9290	9280	272
363	20240927	140000	1521462330	9290	9280	9290	9280	77
364	20240927	135900	1520747190	9290	9290	9290	9290	63
365	20240927	135800	1520161920	9290	9280	9290	9280	77
366	20240927	135700	1519446780	9280	9280	9290	9280	75
367	20240927	135600	1518750210	9280	9270	9280	9270	411
368	20240927	135500	1514936810	9280	9280	9280	9280	207
369	20240927	135400	1513015850	9280	9280	9280	9280	19
370	20240927	135300	1512839530	9290	9270	9290	9270	131
371	20240927	135200	1511624180	9290	9280	9290	9280	58
372	20240927	135100	1511085540	9290	9280	9290	9280	35
373	20240927	135000	1510760570	9290	9290	9290	9290	58
374	20240927	134900	1510221750	9280	9270	9280	9270	249
375	20240927	134800	1507911220	9290	9280	9290	9280	69
376	20240927	134700	1507270480	9280	9270	9290	9270	59
377	20240927	134600	1506722700	9260	9270	9270	9260	11
378	20240927	134500	1506620820	9280	9280	9290	9280	79
379	20240927	134400	1505887120	9280	9290	9290	9280	210
380	20240927	134300	1503937220	9290	9280	9290	9280	317
381	20240927	134200	1500994880	9280	9290	9290	9280	76
382	20240927	134100	1500289020	9280	9280	9280	9280	1
383	20240927	134000	1500279740	9280	9280	9290	9280	172
384	20240927	133900	1498683000	9270	9290	9290	9270	119
385	20240927	133800	1497577870	9290	9280	9290	9280	558
386	20240927	133700	1492399230	9280	9270	9280	9270	58
387	20240927	133600	1491861170	9270	9270	9270	9270	0
388	20240927	133500	1491861170	9270	9270	9280	9270	76
389	20240927	133400	1491156350	9270	9270	9270	9270	1
390	20240927	133300	1491147080	9280	9240	9280	9230	3061
391	20240927	133200	1462889450	9240	9250	9250	9240	76
392	20240927	133100	1462186630	9240	9240	9240	9240	18
393	20240927	133000	1462020310	9250	9240	9250	9240	68
394	20240927	132900	1461391500	9240	9240	9240	9240	763
395	20240927	132800	1454341380	9240	9240	9250	9240	96
396	20240927	132700	1453453760	9240	9250	9250	9240	1526
397	20240927	132600	1439350470	9280	9250	9280	9250	59
398	20240927	132500	1438803160	9280	9270	9280	9270	58
399	20240927	132400	1438265110	9250	9280	9280	9240	2696
400	20240927	132300	1413328340	9280	9270	9280	9270	77
401	20240927	132200	1412613960	9270	9270	9270	9270	60
402	20240927	132100	1412057760	9280	9270	9280	9270	76
403	20240927	132000	1411352660	9280	9280	9280	9270	361
404	20240927	131900	1408003240	9290	9290	9290	9290	1
405	20240927	131800	1407993950	9280	9290	9290	9280	433
406	20240927	131700	1403971570	9280	9290	9290	9280	155
407	20240927	131600	1402531800	9290	9280	9290	9280	80
408	20240927	131500	1401788780	9280	9290	9290	9280	65
409	20240927	131400	1401185000	9280	9280	9280	9280	21
410	20240927	131300	1400990120	9280	9270	9280	9270	77
411	20240927	131200	1400275750	9270	9280	9280	9270	28
412	20240927	131100	1400016010	9290	9280	9290	9280	107
413	20240927	131000	1399022470	9280	9280	9290	9280	128
414	20240927	130900	1397834130	9280	9280	9280	9280	49
415	20240927	130800	1397379410	9280	9270	9280	9270	82
416	20240927	130700	1396618550	9270	9280	9290	9270	606
417	20240927	130600	1390991110	9280	9270	9280	9270	211
418	20240927	130500	1389033210	9280	9280	9280	9270	81
419	20240927	130400	1388281710	9270	9270	9270	9270	1
420	20240927	130300	1388272440	9270	9270	9280	9270	224
421	20240927	130200	1386194380	9270	9270	9270	9270	18
422	20240927	130100	1386027520	9280	9270	9280	9270	58
423	20240927	130000	1385489460	9270	9270	9280	9270	203
424	20240927	125900	1383607250	9280	9280	9280	9280	0
425	20240927	125800	1383607250	9280	9260	9280	9260	77
426	20240927	125700	1382893390	9260	9260	9260	9260	30
427	20240927	125600	1382615590	9270	9270	9280	9270	173
428	20240927	125500	1381011300	9280	9280	9280	9280	0
429	20240927	125400	1381011300	9280	9270	9280	9260	176
430	20240927	125300	1379379270	9280	9270	9280	9270	82
431	20240927	125200	1378618500	9280	9280	9280	9280	0
432	20240927	125100	1378618500	9280	9270	9280	9260	1553
433	20240927	125000	1364217590	9270	9270	9270	9270	19
434	20240927	124900	1364041460	9280	9270	9280	9270	522
435	20240927	124800	1359200800	9270	9280	9280	9270	77
436	20240927	124700	1358486430	9270	9270	9270	9270	1
437	20240927	124600	1358477160	9290	9270	9290	9270	204
438	20240927	124500	1356583720	9270	9290	9290	9270	87
439	20240927	124400	1355776530	9280	9270	9280	9270	119
440	20240927	124300	1354672390	9280	9280	9290	9280	277
441	20240927	124200	1352101250	9290	9290	9290	9290	110
442	20240927	124100	1351079350	9280	9290	9290	9280	76
443	20240927	124000	1350373490	9280	9280	9280	9280	23
444	20240927	123900	1350160050	9290	9270	9290	9270	91
445	20240927	123800	1349315170	9280	9290	9290	9280	272
446	20240927	123700	1346790280	9280	9280	9280	9280	119
447	20240927	123600	1345685960	9290	9290	9290	9280	176
448	20240927	123500	1344051100	9280	9280	9290	9280	596
449	20240927	123400	1338514280	9280	9290	9290	9280	76
450	20240927	123300	1337808410	9290	9280	9290	9280	1076
451	20240927	123200	1327814550	9280	9290	9290	9280	539
452	20240927	123100	1322812430	9290	9280	9290	9280	125
453	20240927	123000	1321652250	9280	9280	9280	9280	19
454	20240927	122900	1321475930	9290	9280	9290	9280	103
455	20240927	122800	1320519510	9280	9270	9280	9270	80
456	20240927	122700	1319777300	9280	9270	9280	9270	286
457	20240927	122600	1317125440	9280	9280	9290	9270	836
458	20240927	122500	1309373040	9280	9270	9280	9270	19
459	20240927	122400	1309196900	9280	9280	9290	9280	77
460	20240927	122300	1308481760	9280	9290	9290	9280	78
461	20240927	122200	1307757340	9280	9280	9280	9280	75
462	20240927	122100	1307061340	9290	9290	9300	9270	1776
463	20240927	122000	1290579350	9300	9300	9300	9300	40
464	20240927	121900	1290207350	9290	9300	9300	9290	243
465	20240927	121800	1287947910	9290	9290	9290	9290	18
466	20240927	121700	1287780690	9300	9290	9300	9290	78
467	20240927	121600	1287055490	9290	9290	9300	9290	82
468	20240927	121500	1286293130	9290	9300	9300	9290	116
469	20240927	121400	1285214520	9300	9290	9300	9290	76
470	20240927	121300	1284507900	9290	9290	9290	9290	55
471	20240927	121200	1283996950	9300	9300	9300	9290	194
472	20240927	121100	1282192930	9290	9290	9300	9290	177
473	20240927	121000	1280548020	9290	9290	9290	9290	118
474	20240927	120900	1279451800	9300	9290	9300	9290	166
475	20240927	120800	1277909080	9290	9290	9290	9280	450
476	20240927	120700	1273728760	9290	9280	9290	9280	131
477	20240927	120600	1272511960	9290	9290	9290	9290	58
478	20240927	120500	1271973140	9280	9290	9290	9280	196
479	20240927	120400	1270152500	9280	9290	9290	9280	198
480	20240927	120300	1268313260	9290	9280	9290	9280	34
481	20240927	120200	1267997580	9290	9290	9290	9290	59
482	20240927	120100	1267449470	9280	9290	9290	9280	204
483	20240927	120000	1265554500	9280	9280	9280	9280	171
484	20240927	115900	1263967620	9280	9280	9290	9280	179
485	20240927	115800	1262305910	9290	9290	9290	9290	122
486	20240927	115700	1261172530	9280	9280	9290	9280	122
487	20240927	115600	1260039790	9280	9290	9290	9280	77
488	20240927	115500	1259324650	9280	9280	9280	9280	3
489	20240927	115400	1259296810	9280	9290	9290	9280	83
490	20240927	115300	1258525990	9290	9290	9290	9280	24
491	20240927	115200	1258303210	9290	9290	9290	9280	188
492	20240927	115100	1256557890	9290	9290	9290	9290	195
493	20240927	115000	1254746340	9280	9290	9290	9280	79
494	20240927	114900	1254013110	9280	9290	9290	9280	76
495	20240927	114800	1253307250	9290	9280	9290	9280	19
496	20240927	114700	1253130920	9290	9280	9290	9280	58
497	20240927	114600	1252592210	9270	9270	9270	9270	19
498	20240927	114500	1252416080	9280	9270	9280	9270	116
499	20240927	114400	1251340180	9280	9270	9280	9270	641
500	20240927	114300	1245395770	9270	9270	9270	9270	18
501	20240927	114200	1245228910	9280	9280	9280	9270	187
502	20240927	114100	1243493730	9280	9280	9280	9280	19
503	20240927	114000	1243317410	9290	9280	9290	9280	58
504	20240927	113900	1242778770	9270	9290	9290	9270	71
505	20240927	113800	1242119390	9270	9280	9280	9270	188
506	20240927	113700	1240375060	9290	9270	9290	9270	76
507	20240927	113600	1239669660	9300	9300	9300	9300	0
508	20240927	113500	1239669660	9300	9300	9300	9280	167
509	20240927	113400	1238117960	9290	9300	9300	9290	76
510	20240927	113300	1237411340	9310	9310	9310	9310	0
511	20240927	113200	1237411340	9310	9300	9310	9300	59
512	20240927	113100	1236862240	9280	9280	9310	9280	128
513	20240927	113000	1235674250	9310	9290	9310	9270	937
514	20240927	112900	1226974650	9290	9300	9300	9290	688
515	20240927	112800	1220580820	9290	9300	9300	9290	72
516	20240927	112700	1219911400	9300	9300	9300	9290	285
517	20240927	112600	1217261090	9300	9290	9300	9290	175
518	20240927	112500	1215633780	9300	9290	9300	9290	181
519	20240927	112400	1213951700	9290	9300	9300	9290	207
520	20240927	112300	1212026780	9290	9300	9300	9290	59
521	20240927	112200	1211478280	9300	9300	9300	9300	2571
522	20240927	112100	1187567980	9290	9300	9300	9290	49
523	20240927	112000	1187112560	9300	9290	9300	9290	204
524	20240927	111900	1185215650	9290	9300	9300	9290	87
525	20240927	111800	1184406830	9290	9290	9290	9290	10
526	20240927	111700	1184313930	9290	9290	9300	9290	260
527	20240927	111600	1181896510	9290	9290	9290	9290	28
528	20240927	111500	1181636390	9300	9290	9300	9290	79
529	20240927	111400	1180901880	9290	9290	9290	9290	20
530	20240927	111300	1180716080	9300	9290	9300	9290	184
531	20240927	111200	1179005060	9290	9300	9300	9290	77
532	20240927	111100	1178289140	9290	9290	9290	9290	11
533	20240927	111000	1178186950	9290	9290	9300	9290	300
534	20240927	110900	1175397910	9290	9290	9290	9290	120
535	20240927	110800	1174283110	9300	9290	9300	9290	77
536	20240927	110700	1173567190	9290	9300	9300	9290	180
537	20240927	110600	1171893290	9290	9290	9290	9290	119
538	20240927	110500	1170787780	9300	9280	9300	9280	104
539	20240927	110400	1169821300	9280	9280	9280	9280	18
540	20240927	110300	1169654260	9290	9280	9290	9280	211
541	20240927	110200	1167694180	9280	9280	9290	9280	119
542	20240927	110100	1166589260	9290	9290	9290	9290	96
543	20240927	110000	1165697420	9300	9280	9300	9280	80
544	20240927	105900	1164953640	9300	9300	9300	9300	3
545	20240927	105800	1164925740	9300	9280	9300	9280	929
546	20240927	105700	1156303720	9280	9290	9300	9280	185
547	20240927	105600	1154585480	9300	9290	9300	9290	213
548	20240927	105500	1152605380	9290	9300	9300	9290	77
549	20240927	105400	1151889460	9300	9290	9300	9290	174
550	20240927	105300	1150272900	9300	9310	9310	9300	1117
551	20240927	105200	1139884540	9320	9310	9320	9310	89
552	20240927	105100	1139055360	9310	9310	9310	9310	28
553	20240927	105000	1138794680	9310	9320	9320	9310	187
554	20240927	104900	1137053110	9320	9310	9320	9310	20
555	20240927	104800	1136866890	9320	9310	9320	9310	59
556	20240927	104700	1136317190	9320	9310	9320	9310	59
557	20240927	104600	1135767460	9310	9300	9310	9300	111
558	20240927	104500	1134734060	9300	9320	9320	9300	64
559	20240927	104400	1134137660	9300	9310	9320	9300	1412
560	20240927	104300	1121001150	9320	9320	9320	9320	319
561	20240927	104200	1118028070	9320	9320	9320	9310	143
562	20240927	104100	1116695320	9320	9320	9320	9320	0
563	20240927	104000	1116695320	9320	9310	9320	9300	117
564	20240927	103900	1115605400	9320	9320	9320	9320	148
565	20240927	103800	1114226040	9320	9320	9320	9320	313
566	20240927	103700	1111308880	9300	9310	9310	9300	20
567	20240927	103600	1111122870	9320	9330	9330	9300	406
568	20240927	103500	1107338230	9330	9330	9330	9330	59
569	20240927	103400	1106787760	9330	9330	9330	9330	1
570	20240927	103300	1106778430	9330	9330	9330	9330	59
571	20240927	103200	1106227960	9330	9330	9330	9330	10
572	20240927	103100	1106134660	9330	9330	9330	9330	99
573	20240927	103000	1105210990	9330	9330	9330	9290	410
574	20240927	102900	1101395750	9310	9320	9320	9310	325
575	20240927	102800	1098368800	9320	9320	9320	9300	889
576	20240927	102700	1090083740	9320	9320	9320	9320	1000
577	20240927	102600	1080763740	9340	9340	9340	9330	1023
578	20240927	102500	1071217470	9340	9350	9350	9340	530
579	20240927	102400	1066266680	9350	9350	9350	9350	1192
580	20240927	102300	1055121480	9360	9350	9360	9350	60
581	20240927	102200	1054559890	9360	9350	9360	9350	170
582	20240927	102100	1052969190	9350	9350	9360	9350	118
583	20240927	102000	1051865300	9360	9360	9360	9360	1242
584	20240927	101900	1040240180	9360	9360	9360	9360	121
585	20240927	101800	1039107620	9350	9350	9360	9350	520
586	20240927	101700	1034245030	9360	9350	9360	9350	103
587	20240927	101600	1033281250	9340	9350	9350	9340	931
588	20240927	101500	1024576590	9360	9360	9360	9350	524
589	20240927	101400	1019674300	9360	9350	9360	9350	54
590	20240927	101300	1019169130	9360	9340	9360	9340	6864
591	20240927	101200	954959180	9340	9330	9350	9330	6519
592	20240927	101100	894079650	9320	9330	9330	9320	73
593	20240927	101000	893398590	9330	9340	9340	9330	861
594	20240927	100900	885364870	9330	9330	9340	9330	110
595	20240927	100800	884337870	9340	9330	9340	9330	195
596	20240927	100700	882516690	9330	9330	9340	9330	373
597	20240927	100600	879036590	9340	9330	9340	9320	2237
598	20240927	100500	858164840	9330	9320	9330	9310	972
599	20240927	100400	849102650	9320	9330	9330	9310	638
600	20240927	100300	843156580	9330	9310	9330	9310	661
601	20240927	100200	837001870	9310	9310	9320	9310	220
602	20240927	100100	834952370	9310	9320	9330	9310	2079
603	20240927	100000	815575750	9320	9300	9320	9300	2356
604	20240927	095900	793631110	9300	9300	9300	9300	1585
605	20240927	095800	778890610	9290	9290	9300	9290	1326
606	20240927	095700	766570420	9290	9290	9290	9290	587
607	20240927	095600	761117190	9290	9300	9300	9290	159
608	20240927	095500	759639490	9300	9310	9320	9300	1007
609	20240927	095400	750270720	9310	9330	9330	9310	323
610	20240927	095300	747257980	9330	9320	9330	9320	1001
611	20240927	095200	737918940	9310	9320	9320	9310	328
612	20240927	095100	734864170	9330	9320	9330	9310	400
613	20240927	095000	731135810	9320	9330	9330	9320	64
614	20240927	094900	730539320	9320	9320	9330	9320	1089
615	20240927	094800	720389250	9330	9330	9330	9320	1018
616	20240927	094700	710899620	9330	9320	9330	9320	287
617	20240927	094600	708221920	9320	9310	9330	9310	1748
618	20240927	094500	691921860	9320	9310	9320	9310	3119
619	20240927	094400	662856770	9310	9310	9320	9300	1017
620	20240927	094300	653388510	9320	9320	9320	9310	234
621	20240927	094200	651208130	9320	9320	9320	9320	49
622	20240927	094100	650751450	9330	9310	9330	9310	5667
623	20240927	094000	597915410	9300	9310	9310	9300	20
624	20240927	093900	597729390	9300	9300	9300	9300	665
625	20240927	093800	591544890	9290	9300	9300	9290	158
626	20240927	093700	590075500	9290	9300	9300	9290	30
627	20240927	093600	589796660	9300	9300	9300	9300	689
628	20240927	093500	583388960	9320	9310	9320	9310	1438
629	20240927	093400	570000590	9320	9320	9320	9310	1630
630	20240927	093300	554810290	9320	9330	9330	9320	92
631	20240927	093200	553952840	9330	9320	9330	9310	363
632	20240927	093100	550569470	9330	9320	9330	9310	1603
633	20240927	093000	535629760	9320	9310	9320	9310	242
634	20240927	092900	533376680	9310	9310	9310	9300	104
635	20240927	092800	532408470	9310	9300	9310	9300	1671
636	20240927	092700	516853000	9300	9300	9310	9290	2352
637	20240927	092600	494980020	9300	9300	9310	9300	362
638	20240927	092500	491612830	9300	9310	9310	9290	794
639	20240927	092400	484234290	9310	9300	9310	9300	334
640	20240927	092300	481125300	9300	9310	9310	9300	8
641	20240927	092200	481050870	9310	9310	9310	9310	59
642	20240927	092100	480501580	9310	9320	9320	9310	121
643	20240927	092000	479374060	9320	9300	9320	9290	1876
644	20240927	091900	461926980	9300	9310	9310	9300	134
645	20240927	091800	460679800	9310	9310	9330	9290	1137
646	20240927	091700	450072530	9310	9290	9320	9290	2057
647	20240927	091600	430938050	9280	9280	9290	9280	1081
648	20240927	091500	420905570	9290	9250	9290	9250	1341
649	20240927	091400	408491080	9280	9250	9280	9250	2085
650	20240927	091300	389163020	9250	9250	9250	9240	188
651	20240927	091200	387424440	9250	9250	9270	9250	1482
652	20240927	091100	373715520	9250	9260	9260	9240	506
653	20240927	091000	369037840	9260	9290	9290	9250	895
654	20240927	090900	360737880	9290	9280	9290	9270	567
655	20240927	090800	355475180	9280	9270	9290	9270	139
656	20240927	090700	354186330	9270	9330	9330	9270	951
657	20240927	090600	345331470	9300	9300	9330	9300	6041
658	20240927	090500	289053290	9300	9300	9330	9280	2383
659	20240927	090400	266873290	9290	9290	9320	9250	3575
660	20240927	090300	233618130	9290	9310	9310	9260	4429
661	20240927	090200	192425410	9330	9310	9350	9270	1339
662	20240927	090100	179949780	9350	9280	9350	9270	12700
663	20240927	090000	61631500	9280	9260	9330	9240	6646