KissMeData/005680/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	184500	1857485510	9240	9240	9240	9240	2639
3	20240926	184400	1857485510	9240	9240	9240	9240	0
4	20240926	184300	1857485510	9240	9240	9240	9240	0
5	20240926	184200	1857485510	9240	9240	9240	9240	0
6	20240926	184100	1857485510	9240	9240	9240	9240	0
7	20240926	184000	1857485510	9240	9240	9240	9240	0
8	20240926	183900	1857485510	9240	9240	9240	9240	0
9	20240926	183800	1857485510	9240	9240	9240	9240	0
10	20240926	183700	1857485510	9240	9240	9240	9240	0
11	20240926	183600	1857485510	9240	9240	9240	9240	0
12	20240926	183500	1857485510	9240	9240	9240	9240	0
13	20240926	183400	1857485510	9240	9240	9240	9240	0
14	20240926	183300	1857485510	9240	9240	9240	9240	0
15	20240926	183200	1857485510	9240	9240	9240	9240	0
16	20240926	183100	1857485510	9240	9240	9240	9240	0
17	20240926	183000	1857485510	9240	9240	9240	9240	0
18	20240926	182900	1857485510	9240	9240	9240	9240	0
19	20240926	182800	1857485510	9240	9240	9240	9240	0
20	20240926	182700	1857485510	9240	9240	9240	9240	0
21	20240926	182600	1857485510	9240	9240	9240	9240	0
22	20240926	182500	1857485510	9240	9240	9240	9240	0
23	20240926	182400	1857485510	9240	9240	9240	9240	0
24	20240926	182300	1857485510	9240	9240	9240	9240	0
25	20240926	182200	1857485510	9240	9240	9240	9240	0
26	20240926	182100	1857485510	9240	9240	9240	9240	0
27	20240926	182000	1857485510	9240	9240	9240	9240	0
28	20240926	181900	1857485510	9240	9240	9240	9240	0
29	20240926	181800	1857485510	9240	9240	9240	9240	0
30	20240926	181700	1857485510	9240	9240	9240	9240	0
31	20240926	181600	1857485510	9240	9240	9240	9240	0
32	20240926	181500	1857485510	9240	9240	9240	9240	2639
33	20240926	181400	1857485510	9240	9240	9240	9240	0
34	20240926	181300	1857485510	9240	9240	9240	9240	0
35	20240926	181200	1857485510	9240	9240	9240	9240	0
36	20240926	181100	1857485510	9240	9240	9240	9240	0
37	20240926	181000	1857485510	9240	9240	9240	9240	0
38	20240926	180900	1857485510	9240	9240	9240	9240	0
39	20240926	180800	1857485510	9240	9240	9240	9240	0
40	20240926	180700	1857485510	9240	9240	9240	9240	0
41	20240926	180600	1857485510	9240	9240	9240	9240	0
42	20240926	180500	1857485510	9240	9240	9240	9240	0
43	20240926	180400	1857485510	9240	9240	9240	9240	0
44	20240926	180300	1857485510	9240	9240	9240	9240	0
45	20240926	180200	1857485510	9240	9240	9240	9240	0
46	20240926	180100	1857485510	9240	9240	9240	9240	0
47	20240926	180000	1857485510	9240	9240	9240	9240	0
48	20240926	175900	1857485510	9240	9240	9240	9240	0
49	20240926	175800	1857485510	9240	9240	9240	9240	0
50	20240926	175700	1857485510	9240	9240	9240	9240	0
51	20240926	175600	1857485510	9240	9240	9240	9240	0
52	20240926	175500	1857485510	9240	9240	9240	9240	0
53	20240926	175400	1857485510	9240	9240	9240	9240	0
54	20240926	175300	1857485510	9240	9240	9240	9240	0
55	20240926	175200	1857485510	9240	9240	9240	9240	0
56	20240926	175100	1857485510	9240	9240	9240	9240	0
57	20240926	175000	1857485510	9240	9240	9240	9240	0
58	20240926	174900	1857485510	9240	9240	9240	9240	0
59	20240926	174800	1857485510	9240	9240	9240	9240	0
60	20240926	174700	1857485510	9240	9240	9240	9240	0
61	20240926	174600	1857485510	9240	9240	9240	9240	0
62	20240926	174500	1857485510	9240	9240	9240	9240	2639
63	20240926	174400	1857485510	9240	9240	9240	9240	0
64	20240926	174300	1857485510	9240	9240	9240	9240	0
65	20240926	174200	1857485510	9240	9240	9240	9240	0
66	20240926	174100	1857485510	9240	9240	9240	9240	0
67	20240926	174000	1857485510	9240	9240	9240	9240	0
68	20240926	173900	1857485510	9240	9240	9240	9240	0
69	20240926	173800	1857485510	9240	9240	9240	9240	0
70	20240926	173700	1857485510	9240	9240	9240	9240	0
71	20240926	173600	1857485510	9240	9240	9240	9240	0
72	20240926	173500	1857485510	9240	9240	9240	9240	0
73	20240926	173400	1857485510	9240	9240	9240	9240	0
74	20240926	173300	1857485510	9240	9240	9240	9240	0
75	20240926	173200	1857485510	9240	9240	9240	9240	0
76	20240926	173100	1857485510	9240	9240	9240	9240	0
77	20240926	173000	1857485510	9240	9240	9240	9240	0
78	20240926	172900	1857485510	9240	9240	9240	9240	0
79	20240926	172800	1857485510	9240	9240	9240	9240	0
80	20240926	172700	1857485510	9240	9240	9240	9240	0
81	20240926	172600	1857485510	9240	9240	9240	9240	0
82	20240926	172500	1857485510	9240	9240	9240	9240	0
83	20240926	172400	1857485510	9240	9240	9240	9240	0
84	20240926	172300	1857485510	9240	9240	9240	9240	0
85	20240926	172200	1857485510	9240	9240	9240	9240	0
86	20240926	172100	1857485510	9240	9240	9240	9240	0
87	20240926	172000	1857485510	9240	9240	9240	9240	0
88	20240926	171900	1857485510	9240	9240	9240	9240	0
89	20240926	171800	1857485510	9240	9240	9240	9240	0
90	20240926	171700	1857485510	9240	9240	9240	9240	0
91	20240926	171600	1857485510	9240	9240	9240	9240	0
92	20240926	171500	1857485510	9240	9240	9240	9240	2639
93	20240926	171400	1857485510	9240	9240	9240	9240	0
94	20240926	171300	1857485510	9240	9240	9240	9240	0
95	20240926	171200	1857485510	9240	9240	9240	9240	0
96	20240926	171100	1857485510	9240	9240	9240	9240	0
97	20240926	171000	1857485510	9240	9240	9240	9240	0
98	20240926	170900	1857485510	9240	9240	9240	9240	0
99	20240926	170800	1857485510	9240	9240	9240	9240	0
100	20240926	170700	1857485510	9240	9240	9240	9240	0
101	20240926	170600	1857485510	9240	9240	9240	9240	0
102	20240926	170500	1857485510	9240	9240	9240	9240	0
103	20240926	170400	1857485510	9240	9240	9240	9240	0
104	20240926	170300	1857485510	9240	9240	9240	9240	0
105	20240926	170200	1857485510	9240	9240	9240	9240	0
106	20240926	170100	1857485510	9240	9240	9240	9240	0
107	20240926	170000	1857485510	9240	9240	9240	9240	0
108	20240926	165900	1857485510	9240	9240	9240	9240	0
109	20240926	165800	1857485510	9240	9240	9240	9240	0
110	20240926	165700	1857485510	9240	9240	9240	9240	0
111	20240926	165600	1857485510	9240	9240	9240	9240	0
112	20240926	165500	1857485510	9240	9240	9240	9240	0
113	20240926	165400	1857485510	9240	9240	9240	9240	0
114	20240926	165300	1857485510	9240	9240	9240	9240	0
115	20240926	165200	1857485510	9240	9240	9240	9240	0
116	20240926	165100	1857485510	9240	9240	9240	9240	0
117	20240926	165000	1857485510	9240	9240	9240	9240	0
118	20240926	164900	1857485510	9240	9240	9240	9240	0
119	20240926	164800	1857485510	9240	9240	9240	9240	0
120	20240926	164700	1857485510	9240	9240	9240	9240	0
121	20240926	164600	1857485510	9240	9240	9240	9240	0
122	20240926	164500	1857485510	9240	9240	9240	9240	2639
123	20240926	164400	1857485510	9240	9240	9240	9240	0
124	20240926	164300	1857485510	9240	9240	9240	9240	0
125	20240926	164200	1857485510	9240	9240	9240	9240	0
126	20240926	164100	1857485510	9240	9240	9240	9240	0
127	20240926	164000	1857485510	9240	9240	9240	9240	0
128	20240926	163900	1857485510	9240	9240	9240	9240	0
129	20240926	163800	1857485510	9240	9240	9240	9240	0
130	20240926	163700	1857485510	9240	9240	9240	9240	0
131	20240926	163600	1857485510	9240	9240	9240	9240	0
132	20240926	163500	1857485510	9240	9240	9240	9240	0
133	20240926	163400	1857485510	9240	9240	9240	9240	0
134	20240926	163300	1857485510	9240	9240	9240	9240	0
135	20240926	163200	1857485510	9240	9240	9240	9240	0
136	20240926	163100	1857485510	9240	9240	9240	9240	0
137	20240926	163000	1857485510	9240	9240	9240	9240	0
138	20240926	162900	1857485510	9240	9240	9240	9240	0
139	20240926	162800	1857485510	9240	9240	9240	9240	0
140	20240926	162700	1857485510	9240	9240	9240	9240	0
141	20240926	162600	1857485510	9240	9240	9240	9240	0
142	20240926	162500	1857485510	9240	9240	9240	9240	0
143	20240926	162400	1857485510	9240	9240	9240	9240	0
144	20240926	162300	1857485510	9240	9240	9240	9240	0
145	20240926	162200	1857485510	9240	9240	9240	9240	0
146	20240926	162100	1857485510	9240	9240	9240	9240	0
147	20240926	162000	1857485510	9240	9240	9240	9240	0
148	20240926	161900	1857485510	9240	9240	9240	9240	0
149	20240926	161800	1857485510	9240	9240	9240	9240	0
150	20240926	161700	1857485510	9240	9240	9240	9240	0
151	20240926	161600	1857485510	9240	9240	9240	9240	0
152	20240926	161500	1857485510	9240	9240	9240	9240	2639
153	20240926	161400	1857485510	9240	9240	9240	9240	0
154	20240926	161300	1857485510	9240	9240	9240	9240	0
155	20240926	161200	1857485510	9240	9240	9240	9240	0
156	20240926	161100	1857485510	9240	9240	9240	9240	0
157	20240926	161000	1857485510	9240	9240	9240	9240	0
158	20240926	160900	1857485510	9240	9240	9240	9240	0
159	20240926	160800	1857485510	9240	9240	9240	9240	0
160	20240926	160700	1857485510	9240	9240	9240	9240	0
161	20240926	160600	1857485510	9240	9240	9240	9240	0
162	20240926	160500	1857485510	9240	9240	9240	9240	0
163	20240926	160400	1857485510	9240	9240	9240	9240	0
164	20240926	160300	1857485510	9240	9240	9240	9240	0
165	20240926	160200	1857485510	9240	9240	9240	9240	0
166	20240926	160100	1857485510	9240	9240	9240	9240	0
167	20240926	160000	1857485510	9240	9240	9240	9240	0
168	20240926	155900	1857485510	9240	9240	9240	9240	0
169	20240926	155800	1857485510	9240	9240	9240	9240	0
170	20240926	155700	1857485510	9240	9240	9240	9240	0
171	20240926	155600	1857485510	9240	9240	9240	9240	0
172	20240926	155500	1857485510	9240	9240	9240	9240	0
173	20240926	155400	1857485510	9240	9240	9240	9240	0
174	20240926	155300	1857485510	9240	9240	9240	9240	0
175	20240926	155200	1857485510	9240	9240	9240	9240	0
176	20240926	155100	1857485510	9240	9240	9240	9240	0
177	20240926	155000	1857485510	9240	9240	9240	9240	0
178	20240926	154900	1857485510	9240	9240	9240	9240	0
179	20240926	154800	1857485510	9240	9240	9240	9240	0
180	20240926	154700	1857485510	9240	9240	9240	9240	0
181	20240926	154600	1857485510	9240	9240	9240	9240	0
182	20240926	154500	1857485510	9240	9240	9240	9240	2639
183	20240926	154400	1857485510	9240	9240	9240	9240	0
184	20240926	154300	1857485510	9240	9240	9240	9240	0
185	20240926	154200	1857485510	9240	9240	9240	9240	0
186	20240926	154100	1857485510	9240	9240	9240	9240	0
187	20240926	154000	1857485510	9240	9240	9240	9240	0
188	20240926	153900	1857485510	9240	9240	9240	9240	0
189	20240926	153800	1857485510	9240	9240	9240	9240	0
190	20240926	153700	1857485510	9240	9240	9240	9240	0
191	20240926	153600	1857485510	9240	9240	9240	9240	0
192	20240926	153500	1857485510	9240	9240	9240	9240	0
193	20240926	153400	1857485510	9240	9240	9240	9240	0
194	20240926	153300	1857485510	9240	9240	9240	9240	0
195	20240926	153200	1857485510	9240	9240	9240	9240	0
196	20240926	153100	1857485510	9240	9240	9240	9240	0
197	20240926	153000	1857485510	9240	9240	9240	9240	2639
198	20240926	152900	1833101150	9240	9240	9240	9240	0
199	20240926	152800	1833101150	9240	9240	9240	9240	0
200	20240926	152700	1833101150	9240	9240	9240	9240	0
201	20240926	152600	1833101150	9240	9240	9240	9240	0
202	20240926	152500	1833101150	9240	9240	9240	9240	0
203	20240926	152400	1833101150	9240	9240	9240	9240	0
204	20240926	152300	1833101150	9240	9240	9240	9240	0
205	20240926	152200	1833101150	9240	9240	9240	9240	0
206	20240926	152100	1833101150	9240	9240	9240	9240	0
207	20240926	152000	1833101150	9240	9240	9240	9240	0
208	20240926	151900	1833101150	9240	9220	9240	9220	144
209	20240926	151800	1831772730	9230	9230	9230	9230	10
210	20240926	151700	1831680430	9240	9220	9240	9220	20
211	20240926	151600	1831495830	9220	9230	9230	9220	867
212	20240926	151500	1823493870	9240	9230	9240	9230	308
213	20240926	151400	1820651020	9230	9230	9230	9230	100
214	20240926	151300	1819728020	9240	9230	9240	9230	104
215	20240926	151200	1818767760	9230	9230	9240	9230	357
216	20240926	151100	1815472570	9230	9220	9230	9220	501
217	20240926	151000	1810848350	9220	9220	9220	9220	0
218	20240926	150900	1810848350	9220	9220	9220	9220	1
219	20240926	150800	1810839130	9230	9230	9230	9230	1
220	20240926	150700	1810829900	9220	9220	9220	9220	0
221	20240926	150600	1810829900	9220	9230	9230	9220	37
222	20240926	150500	1810488420	9220	9220	9220	9220	0
223	20240926	150400	1810488420	9220	9220	9220	9220	1
224	20240926	150300	1810479200	9220	9220	9220	9220	50
225	20240926	150200	1810018200	9230	9230	9230	9230	23
226	20240926	150100	1809805910	9230	9230	9230	9230	0
227	20240926	150000	1809805910	9230	9230	9230	9220	53
228	20240926	145900	1809317120	9220	9230	9230	9220	75
229	20240926	145800	1808625270	9240	9240	9240	9240	0
230	20240926	145700	1808625270	9240	9220	9240	9220	75
231	20240926	145600	1807933510	9230	9220	9230	9220	400
232	20240926	145500	1804241700	9220	9230	9230	9220	49
233	20240926	145400	1803789810	9230	9230	9230	9230	0
234	20240926	145300	1803789810	9230	9230	9230	9230	1
235	20240926	145200	1803780580	9220	9230	9230	9220	73
236	20240926	145100	1803107220	9230	9230	9230	9230	20
237	20240926	145000	1802922620	9240	9240	9240	9230	52
238	20240926	144900	1802442510	9240	9230	9240	9230	2
239	20240926	144800	1802424040	9230	9240	9240	9230	102
240	20240926	144700	1801482400	9240	9240	9240	9240	13
241	20240926	144600	1801362280	9240	9240	9240	9240	1
242	20240926	144500	1801353040	9230	9240	9240	9230	48
243	20240926	144400	1800909880	9230	9230	9230	9230	0
244	20240926	144300	1800909880	9230	9240	9240	9230	56
245	20240926	144200	1800392880	9230	9230	9230	9230	0
246	20240926	144100	1800392880	9230	9230	9230	9230	37
247	20240926	144000	1800051370	9240	9240	9240	9240	30
248	20240926	143900	1799774170	9230	9230	9230	9230	0
249	20240926	143800	1799774170	9230	9240	9240	9230	125
250	20240926	143700	1798620300	9240	9240	9240	9240	20
251	20240926	143600	1798435500	9240	9240	9240	9230	240
252	20240926	143500	1796218290	9240	9240	9240	9240	13
253	20240926	143400	1796098170	9230	9230	9230	9230	44
254	20240926	143300	1795692050	9240	9240	9240	9240	48
255	20240926	143200	1795248530	9230	9230	9230	9230	0
256	20240926	143100	1795248530	9230	9230	9230	9230	36
257	20240926	143000	1794916250	9240	9250	9250	9240	15
258	20240926	142900	1794777640	9250	9230	9250	9230	1209
259	20240926	142800	1783608210	9240	9240	9240	9240	13
260	20240926	142700	1783488090	9230	9220	9240	9220	1608
261	20240926	142600	1768646440	9210	9220	9230	9210	100
262	20240926	142500	1767724780	9220	9220	9220	9220	0
263	20240926	142400	1767724780	9220	9220	9220	9220	122
264	20240926	142300	1766599940	9220	9210	9220	9210	38
265	20240926	142200	1766249790	9210	9210	9210	9210	39
266	20240926	142100	1765890600	9220	9220	9220	9220	126
267	20240926	142000	1764728880	9220	9220	9220	9220	35
268	20240926	141900	1764406180	9210	9210	9210	9210	40
269	20240926	141800	1764037780	9210	9210	9220	9210	399
270	20240926	141700	1760362880	9210	9200	9210	9200	43
271	20240926	141600	1759967250	9210	9210	9210	9210	12
272	20240926	141500	1759856730	9200	9200	9200	9200	91
273	20240926	141400	1759019530	9210	9210	9210	9210	0
274	20240926	141300	1759019530	9210	9210	9210	9210	13
275	20240926	141200	1758899800	9200	9200	9200	9200	39
276	20240926	141100	1758541000	9210	9200	9210	9200	129
277	20240926	141000	1757353910	9210	9200	9210	9200	6
278	20240926	140900	1757298680	9210	9220	9220	9210	43
279	20240926	140800	1756902530	9210	9210	9210	9210	131
280	20240926	140700	1755696020	9210	9210	9210	9210	1
281	20240926	140600	1755686810	9210	9210	9210	9200	314
282	20240926	140500	1752797870	9200	9210	9210	9200	43
283	20240926	140400	1752402250	9210	9210	9210	9210	38
284	20240926	140300	1752052270	9200	9200	9200	9200	39
285	20240926	140200	1751693470	9210	9210	9210	9210	60
286	20240926	140100	1751140870	9210	9200	9210	9200	52
287	20240926	140000	1750662350	9210	9210	9210	9210	19
288	20240926	135900	1750487360	9210	9200	9210	9190	103
289	20240926	135800	1749540290	9200	9190	9200	9190	339
290	20240926	135700	1746423510	9190	9190	9200	9190	75
291	20240926	135600	1745734250	9190	9190	9190	9190	22
292	20240926	135500	1745532070	9200	9200	9200	9200	141
293	20240926	135400	1744234870	9200	9190	9200	9180	1012
294	20240926	135300	1734936900	9200	9210	9210	9200	123
295	20240926	135200	1733805290	9200	9210	9210	9200	127
296	20240926	135100	1732636770	9200	9200	9200	9200	50
297	20240926	135000	1732176770	9210	9210	9210	9210	2
298	20240926	134900	1732158350	9200	9210	9210	9200	1498
299	20240926	134800	1718374250	9210	9210	9210	9210	80
300	20240926	134700	1717637450	9220	9220	9220	9220	14
301	20240926	134600	1717508370	9210	9230	9230	9210	133
302	20240926	134500	1716282360	9230	9230	9230	9230	0
303	20240926	134400	1716282360	9230	9210	9230	9210	119
304	20240926	134300	1715185430	9220	9220	9220	9220	60
305	20240926	134200	1714632230	9220	9210	9220	9210	338
306	20240926	134100	1711517280	9220	9220	9220	9220	0
307	20240926	134000	1711517280	9220	9220	9220	9210	46
308	20240926	133900	1711093480	9210	9220	9220	9210	165
309	20240926	133800	1709573470	9220	9220	9220	9220	0
310	20240926	133700	1709573470	9220	9210	9220	9210	57
311	20240926	133600	1709048360	9220	9210	9220	9210	220
312	20240926	133500	1707022150	9210	9200	9210	9200	83
313	20240926	133400	1706258090	9200	9200	9200	9200	0
314	20240926	133300	1706258090	9200	9200	9200	9200	0
315	20240926	133200	1706258090	9200	9200	9210	9200	143
316	20240926	133100	1704942370	9210	9210	9210	9210	21
317	20240926	133000	1704748960	9210	9200	9210	9200	201
318	20240926	132900	1702899610	9200	9200	9200	9200	0
319	20240926	132800	1702899610	9200	9200	9200	9200	45
320	20240926	132700	1702485610	9210	9210	9210	9210	13
321	20240926	132600	1702365880	9210	9200	9210	9200	2
322	20240926	132500	1702347470	9200	9200	9210	9200	162
323	20240926	132400	1700856950	9200	9200	9200	9200	2
324	20240926	132300	1700838550	9210	9210	9210	9200	57
325	20240926	132200	1700314000	9200	9200	9200	9200	10
326	20240926	132100	1700222000	9200	9200	9200	9200	71
327	20240926	132000	1699568800	9200	9210	9210	9200	68
328	20240926	131900	1698942900	9210	9210	9210	9210	1
329	20240926	131800	1698933690	9200	9210	9210	9200	74
330	20240926	131700	1698252570	9210	9210	9210	9210	19
331	20240926	131600	1698077580	9210	9200	9210	9200	71
332	20240926	131500	1697424370	9200	9200	9210	9200	67
333	20240926	131400	1696807850	9210	9210	9210	9210	20
334	20240926	131300	1696623650	9210	9210	9210	9210	29
335	20240926	131200	1696356560	9200	9200	9200	9200	64
336	20240926	131100	1695767760	9200	9200	9200	9200	37
337	20240926	131000	1695427360	9210	9200	9210	9200	350
338	20240926	130900	1692207210	9190	9190	9190	9190	43
339	20240926	130800	1691812040	9200	9200	9200	9200	12
340	20240926	130700	1691701640	9200	9200	9200	9180	296
341	20240926	130600	1688980970	9200	9200	9210	9200	668
342	20240926	130500	1682835080	9200	9200	9210	9200	767
343	20240926	130400	1675778660	9200	9200	9200	9200	40
344	20240926	130300	1675410660	9210	9210	9210	9210	12
345	20240926	130200	1675300140	9200	9200	9200	9200	101
346	20240926	130100	1674370940	9210	9210	9210	9210	12
347	20240926	130000	1674260420	9210	9210	9210	9210	3
348	20240926	125900	1674232790	9210	9210	9210	9210	136
349	20240926	125800	1672980230	9210	9200	9210	9200	61
350	20240926	125700	1672418920	9200	9200	9210	9200	438
351	20240926	125600	1668389310	9210	9210	9210	9210	14
352	20240926	125500	1668260370	9210	9210	9210	9210	18
353	20240926	125400	1668094590	9210	9210	9210	9210	32
354	20240926	125300	1667799870	9210	9200	9210	9200	52
355	20240926	125200	1667321460	9200	9200	9200	9200	38
356	20240926	125100	1666971860	9210	9210	9210	9210	29
357	20240926	125000	1666704770	9210	9200	9210	9200	43
358	20240926	124900	1666309150	9200	9210	9210	9200	17
359	20240926	124800	1666152630	9210	9210	9210	9210	1
360	20240926	124700	1666143420	9200	9220	9220	9200	42
361	20240926	124600	1665756980	9210	9210	9210	9210	12
362	20240926	124500	1665646460	9200	9200	9200	9200	41
363	20240926	124400	1665269260	9210	9200	9210	9200	137
364	20240926	124300	1664008360	9200	9200	9210	9200	140
365	20240926	124200	1662720350	9200	9200	9200	9200	56
366	20240926	124100	1662205150	9210	9210	9210	9210	12
367	20240926	124000	1662094630	9210	9200	9220	9200	77
368	20240926	123900	1661386040	9220	9200	9220	9200	2437
369	20240926	123800	1638965400	9210	9210	9220	9210	544
370	20240926	123700	1633954910	9220	9220	9220	9220	30
371	20240926	123600	1633678310	9220	9220	9220	9220	2
372	20240926	123500	1633659870	9210	9220	9220	9210	453
373	20240926	123400	1629484160	9220	9220	9220	9220	132
374	20240926	123300	1628267120	9210	9220	9220	9210	67
375	20240926	123200	1627649760	9220	9220	9220	9220	76
376	20240926	123100	1626949040	9210	9210	9210	9210	44
377	20240926	123000	1626543800	9210	9220	9220	9210	44
378	20240926	122900	1626138350	9220	9210	9220	9210	47
379	20240926	122800	1625705370	9220	9220	9220	9220	0
380	20240926	122700	1625705370	9220	9230	9230	9220	52
381	20240926	122600	1625225810	9220	9220	9220	9220	72
382	20240926	122500	1624561970	9220	9220	9220	9220	4
383	20240926	122400	1624525090	9230	9220	9230	9220	124
384	20240926	122300	1623381690	9230	9220	9230	9220	22
385	20240926	122200	1623178840	9220	9220	9220	9220	44
386	20240926	122100	1622773160	9220	9220	9220	9220	141
387	20240926	122000	1621473140	9230	9230	9230	9230	14
388	20240926	121900	1621343920	9220	9220	9220	9220	38
389	20240926	121800	1620993560	9220	9220	9220	9220	2
390	20240926	121700	1620975120	9230	9230	9230	9220	60
391	20240926	121600	1620421740	9230	9230	9230	9230	9
392	20240926	121500	1620338670	9230	9230	9230	9230	135
393	20240926	121400	1619092620	9220	9230	9230	9220	159
394	20240926	121300	1617625430	9230	9230	9230	9230	0
395	20240926	121200	1617625430	9230	9220	9230	9220	145
396	20240926	121100	1616287810	9220	9220	9220	9220	68
397	20240926	121000	1615660850	9230	9220	9230	9220	247
398	20240926	120900	1613383370	9210	9210	9210	9210	30
399	20240926	120800	1613107070	9220	9230	9230	9220	55
400	20240926	120700	1612599790	9230	9230	9230	9220	53
401	20240926	120600	1612111000	9230	9230	9230	9230	1
402	20240926	120500	1612101770	9220	9230	9230	9220	52
403	20240926	120400	1611622210	9230	9230	9230	9230	60
404	20240926	120300	1611068410	9230	9230	9230	9220	56
405	20240926	120200	1610551960	9220	9220	9220	9220	0
406	20240926	120100	1610551960	9220	9220	9220	9220	0
407	20240926	120000	1610551960	9220	9210	9220	9210	75
408	20240926	115900	1609860960	9210	9210	9210	9210	20
409	20240926	115800	1609676760	9210	9220	9220	9210	148
410	20240926	115700	1608313560	9220	9220	9220	9220	1
411	20240926	115600	1608304340	9210	9210	9210	9210	58
412	20240926	115500	1607770160	9220	9210	9220	9200	267
413	20240926	115400	1605311500	9200	9200	9200	9200	15
414	20240926	115300	1605173500	9210	9200	9210	9200	377
415	20240926	115200	1601704770	9200	9200	9200	9200	64
416	20240926	115100	1601115970	9200	9210	9210	9200	48
417	20240926	115000	1600674250	9210	9210	9210	9210	19
418	20240926	114900	1600499260	9210	9210	9210	9210	31
419	20240926	114800	1600213750	9210	9200	9210	9200	84
420	20240926	114700	1599440140	9210	9210	9210	9210	1
421	20240926	114600	1599430930	9210	9220	9220	9210	91
422	20240926	114500	1598592680	9210	9210	9210	9210	70
423	20240926	114400	1597947980	9220	9220	9220	9220	20
424	20240926	114300	1597763580	9230	9220	9230	9210	331
425	20240926	114200	1594712330	9230	9220	9230	9220	123
426	20240926	114100	1593577400	9210	9220	9220	9210	298
427	20240926	114000	1590829860	9220	9210	9220	9210	13
428	20240926	113900	1590710100	9210	9210	9220	9210	1077
429	20240926	113800	1580790080	9210	9200	9210	9200	84
430	20240926	113700	1580017160	9190	9180	9190	9180	138
431	20240926	113600	1578749300	9170	9180	9190	9170	420
432	20240926	113500	1574894230	9190	9190	9190	9190	156
433	20240926	113400	1573460590	9180	9180	9180	9180	1444
434	20240926	113300	1560204670	9170	9170	9170	9170	0
435	20240926	113200	1560204670	9170	9170	9170	9170	80
436	20240926	113100	1559471070	9170	9170	9170	9170	279
437	20240926	113000	1556912640	9180	9170	9180	9170	43
438	20240926	112900	1556518320	9180	9180	9180	9180	12
439	20240926	112800	1556408160	9180	9180	9180	9180	274
440	20240926	112700	1553892840	9170	9180	9180	9170	40
441	20240926	112600	1553526020	9180	9180	9180	9180	12
442	20240926	112500	1553415860	9170	9170	9170	9170	42
443	20240926	112400	1553030720	9180	9180	9180	9180	193
444	20240926	112300	1551258980	9180	9170	9180	9170	39
445	20240926	112200	1550901340	9170	9180	9180	9170	13
446	20240926	112100	1550782120	9180	9180	9180	9180	12
447	20240926	112000	1550671960	9170	9170	9180	9170	390
448	20240926	111900	1547094260	9180	9180	9180	9170	112
449	20240926	111800	1546067100	9170	9170	9170	9170	93
450	20240926	111700	1545214290	9180	9180	9180	9180	172
451	20240926	111600	1543635330	9180	9170	9180	9170	42
452	20240926	111500	1543250170	9180	9180	9180	9180	1
453	20240926	111400	1543240990	9180	9180	9180	9180	28
454	20240926	111300	1542983950	9170	9170	9180	9170	239
455	20240926	111200	1540790920	9180	9180	9180	9180	171
456	20240926	111100	1539221140	9170	9170	9170	9170	153
457	20240926	111000	1537818130	9180	9180	9180	9170	995
458	20240926	110900	1528685190	9170	9170	9180	9170	553
459	20240926	110800	1523614060	9180	9180	9180	9180	0
460	20240926	110700	1523614060	9180	9180	9180	9180	13
461	20240926	110600	1523494720	9170	9170	9170	9170	157
462	20240926	110500	1522055030	9160	9160	9160	9160	158
463	20240926	110400	1520607750	9160	9170	9170	9140	906
464	20240926	110300	1512316580	9180	9180	9180	9180	139
465	20240926	110200	1511040560	9180	9180	9180	9180	107
466	20240926	110100	1510058300	9170	9170	9170	9170	44
467	20240926	110000	1509654820	9180	9180	9180	9180	15
468	20240926	105900	1509517120	9180	9180	9190	9180	164
469	20240926	105800	1508010200	9180	9180	9180	9180	52
470	20240926	105700	1507532840	9190	9180	9190	9180	55
471	20240926	105600	1507027810	9190	9190	9190	9190	2
472	20240926	105500	1507009430	9180	9180	9180	9180	84
473	20240926	105400	1506238310	9170	9170	9170	9170	38
474	20240926	105300	1505889850	9170	9170	9170	9170	2
475	20240926	105200	1505871510	9180	9160	9180	9160	252
476	20240926	105100	1503560460	9170	9170	9170	9170	0
477	20240926	105000	1503560460	9170	9170	9180	9160	216
478	20240926	104900	1501580190	9170	9170	9170	9170	0
479	20240926	104800	1501580190	9170	9170	9170	9170	49
480	20240926	104700	1501130860	9150	9170	9170	9150	395
481	20240926	104600	1497514420	9180	9170	9180	9160	157
482	20240926	104500	1496074730	9170	9180	9190	9170	222
483	20240926	104400	1494037320	9170	9180	9180	9170	320
484	20240926	104300	1491101020	9180	9170	9180	9170	56
485	20240926	104200	1490587380	9170	9170	9170	9170	95
486	20240926	104100	1489716230	9150	9150	9150	9150	66
487	20240926	104000	1489112330	9170	9190	9190	9160	4760
488	20240926	103900	1445478140	9200	9200	9200	9200	100
489	20240926	103800	1444558140	9200	9210	9210	9200	53
490	20240926	103700	1444070420	9200	9200	9200	9200	20
491	20240926	103600	1443886420	9190	9190	9190	9190	119
492	20240926	103500	1442792810	9200	9200	9200	9190	592
493	20240926	103400	1437346810	9200	9200	9200	9200	56
494	20240926	103300	1436831610	9200	9210	9210	9200	236
495	20240926	103200	1434660280	9200	9200	9200	9200	0
496	20240926	103100	1434660280	9200	9220	9220	9200	687
497	20240926	103000	1428333250	9220	9230	9230	9220	104
498	20240926	102900	1427373650	9220	9220	9220	9220	168
499	20240926	102800	1425824690	9220	9230	9230	9220	74
500	20240926	102700	1425142290	9220	9220	9230	9220	408
501	20240926	102600	1421380510	9220	9190	9220	9190	469
502	20240926	102500	1417057840	9200	9180	9200	9180	462
503	20240926	102400	1412814370	9160	9190	9190	9160	1314
504	20240926	102300	1400770670	9200	9200	9200	9190	663
505	20240926	102200	1394671610	9190	9190	9190	9190	0
506	20240926	102100	1394671610	9190	9220	9220	9190	44
507	20240926	102000	1394266920	9220	9200	9220	9200	185
508	20240926	101900	1392564880	9200	9200	9200	9190	487
509	20240926	101800	1388085180	9220	9220	9220	9220	12
510	20240926	101700	1387974540	9200	9210	9220	9200	125
511	20240926	101600	1386824120	9220	9220	9220	9220	13
512	20240926	101500	1386704260	9200	9200	9200	9200	577
513	20240926	101400	1381395860	9210	9220	9230	9210	228
514	20240926	101300	1379295050	9230	9230	9240	9230	407
515	20240926	101200	1375535000	9240	9240	9240	9240	18
516	20240926	101100	1375368680	9240	9190	9240	9190	1572
517	20240926	101000	1360872360	9210	9200	9210	9200	466
518	20240926	100900	1356585130	9190	9200	9210	9190	2179
519	20240926	100800	1336540100	9200	9210	9210	9200	2645
520	20240926	100700	1312186730	9210	9220	9220	9210	71
521	20240926	100600	1311532580	9230	9210	9230	9210	203
522	20240926	100500	1309661670	9210	9220	9220	9210	898
523	20240926	100400	1301389300	9210	9210	9230	9210	186
524	20240926	100300	1299676000	9210	9230	9230	9210	146
525	20240926	100200	1298329800	9240	9240	9240	9240	12
526	20240926	100100	1298218920	9210	9240	9250	9210	3066
527	20240926	100000	1269898970	9250	9250	9250	9240	523
528	20240926	095900	1265066040	9240	9250	9250	9240	26
529	20240926	095800	1264825690	9250	9260	9260	9250	275
530	20240926	095700	1262281930	9270	9250	9270	9250	52
531	20240926	095600	1261799950	9270	9250	9270	9250	545
532	20240926	095500	1256755080	9250	9250	9260	9250	1478
533	20240926	095400	1243071860	9250	9260	9280	9250	3380
534	20240926	095300	1211755040	9250	9260	9270	9250	485
535	20240926	095200	1207264430	9260	9270	9270	9260	251
536	20240926	095100	1204939970	9270	9240	9270	9240	1021
537	20240926	095000	1195500760	9240	9270	9270	9240	34
538	20240926	094900	1195185640	9230	9230	9280	9230	6091
539	20240926	094800	1138787580	9230	9220	9240	9220	416
540	20240926	094700	1134945470	9210	9180	9210	9180	585
541	20240926	094600	1129566830	9180	9200	9200	9180	93
542	20240926	094500	1128713050	9200	9230	9230	9200	4697
543	20240926	094400	1085449780	9240	9240	9240	9240	2
544	20240926	094300	1085431300	9210	9230	9250	9210	2785
545	20240926	094200	1059694950	9240	9230	9240	9220	394
546	20240926	094100	1056059570	9220	9230	9240	9220	215
547	20240926	094000	1054074360	9240	9220	9250	9220	1477
548	20240926	093900	1040428870	9220	9230	9250	9220	5337
549	20240926	093800	991152590	9220	9220	9220	9210	545
550	20240926	093700	986128740	9210	9220	9230	9210	683
551	20240926	093600	979831860	9220	9220	9240	9210	2356
552	20240926	093500	958078400	9220	9210	9230	9210	1047
553	20240926	093400	948423370	9210	9200	9210	9200	955
554	20240926	093300	939630660	9200	9200	9200	9200	0
555	20240926	093200	939630660	9200	9190	9200	9190	816
556	20240926	093100	932125120	9200	9200	9210	9200	558
557	20240926	093000	926991390	9220	9210	9220	9200	924
558	20240926	092900	918480890	9210	9200	9210	9190	1839
559	20240926	092800	901559080	9190	9180	9190	9180	936
560	20240926	092700	892957680	9190	9190	9190	9190	19
561	20240926	092600	892783070	9170	9160	9190	9160	1532
562	20240926	092500	878730250	9160	9150	9170	9150	2909
563	20240926	092400	852109340	9150	9160	9170	9150	762
564	20240926	092300	845129340	9160	9160	9170	9160	1698
565	20240926	092200	829573870	9160	9170	9170	9160	625
566	20240926	092100	823843230	9170	9190	9190	9170	531
567	20240926	092000	818971860	9180	9160	9190	9160	690
568	20240926	091900	812633350	9160	9200	9200	9160	2327
569	20240926	091800	791269980	9200	9200	9210	9180	2032
570	20240926	091700	772592550	9210	9170	9210	9170	13290
571	20240926	091600	650445350	9170	9170	9180	9160	1096
572	20240926	091500	640395030	9170	9160	9170	9160	1793
573	20240926	091400	623965460	9170	9160	9170	9150	575
574	20240926	091300	618696080	9160	9150	9160	9150	1078
575	20240926	091200	608827740	9140	9150	9150	9140	1871
576	20240926	091100	591711080	9170	9160	9170	9150	500
577	20240926	091000	587130900	9170	9170	9170	9150	800
578	20240926	090900	579799870	9170	9160	9170	9150	1440
579	20240926	090800	566614600	9160	9170	9170	9160	1190
580	20240926	090700	555704650	9150	9180	9180	9150	1299
581	20240926	090600	543806450	9180	9130	9180	9130	1366
582	20240926	090500	531293700	9140	9150	9170	9130	2262
583	20240926	090400	510601660	9150	9160	9180	9150	4051
584	20240926	090300	473501670	9160	9180	9190	9160	941
585	20240926	090200	464877100	9180	9160	9200	9130	2934
586	20240926	090100	437936710	9130	9060	9130	9060	5939
587	20240926	090000	383941760	9090	9300	9300	9050	41640