KissMeData/119830/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	201100	1237930440	5690	5690	5690	5690	4655
3	20240913	201000	1237930440	5690	5690	5690	5690	0
4	20240913	200900	1237930440	5690	5690	5690	5690	0
5	20240913	200800	1237930440	5690	5690	5690	5690	0
6	20240913	200700	1237930440	5690	5690	5690	5690	0
7	20240913	200600	1237930440	5690	5690	5690	5690	0
8	20240913	200500	1237930440	5690	5690	5690	5690	0
9	20240913	200400	1237930440	5690	5690	5690	5690	0
10	20240913	200300	1237930440	5690	5690	5690	5690	0
11	20240913	200200	1237930440	5690	5690	5690	5690	0
12	20240913	200100	1237930440	5690	5690	5690	5690	0
13	20240913	200000	1237930440	5690	5690	5690	5690	0
14	20240913	195900	1237930440	5690	5690	5690	5690	0
15	20240913	195800	1237930440	5690	5690	5690	5690	0
16	20240913	195700	1237930440	5690	5690	5690	5690	0
17	20240913	195600	1237930440	5690	5690	5690	5690	0
18	20240913	195500	1237930440	5690	5690	5690	5690	0
19	20240913	195400	1237930440	5690	5690	5690	5690	0
20	20240913	195300	1237930440	5690	5690	5690	5690	0
21	20240913	195200	1237930440	5690	5690	5690	5690	0
22	20240913	195100	1237930440	5690	5690	5690	5690	0
23	20240913	195000	1237930440	5690	5690	5690	5690	0
24	20240913	194900	1237930440	5690	5690	5690	5690	0
25	20240913	194800	1237930440	5690	5690	5690	5690	0
26	20240913	194700	1237930440	5690	5690	5690	5690	0
27	20240913	194600	1237930440	5690	5690	5690	5690	0
28	20240913	194500	1237930440	5690	5690	5690	5690	0
29	20240913	194400	1237930440	5690	5690	5690	5690	0
30	20240913	194300	1237930440	5690	5690	5690	5690	0
31	20240913	194200	1237930440	5690	5690	5690	5690	0
32	20240913	194100	1237930440	5690	5690	5690	5690	4655
33	20240913	194000	1237930440	5690	5690	5690	5690	0
34	20240913	193900	1237930440	5690	5690	5690	5690	0
35	20240913	193800	1237930440	5690	5690	5690	5690	0
36	20240913	193700	1237930440	5690	5690	5690	5690	0
37	20240913	193600	1237930440	5690	5690	5690	5690	0
38	20240913	193500	1237930440	5690	5690	5690	5690	0
39	20240913	193400	1237930440	5690	5690	5690	5690	0
40	20240913	193300	1237930440	5690	5690	5690	5690	0
41	20240913	193200	1237930440	5690	5690	5690	5690	0
42	20240913	193100	1237930440	5690	5690	5690	5690	0
43	20240913	193000	1237930440	5690	5690	5690	5690	0
44	20240913	192900	1237930440	5690	5690	5690	5690	0
45	20240913	192800	1237930440	5690	5690	5690	5690	0
46	20240913	192700	1237930440	5690	5690	5690	5690	0
47	20240913	192600	1237930440	5690	5690	5690	5690	0
48	20240913	192500	1237930440	5690	5690	5690	5690	0
49	20240913	192400	1237930440	5690	5690	5690	5690	0
50	20240913	192300	1237930440	5690	5690	5690	5690	0
51	20240913	192200	1237930440	5690	5690	5690	5690	0
52	20240913	192100	1237930440	5690	5690	5690	5690	0
53	20240913	192000	1237930440	5690	5690	5690	5690	0
54	20240913	191900	1237930440	5690	5690	5690	5690	0
55	20240913	191800	1237930440	5690	5690	5690	5690	0
56	20240913	191700	1237930440	5690	5690	5690	5690	0
57	20240913	191600	1237930440	5690	5690	5690	5690	0
58	20240913	191500	1237930440	5690	5690	5690	5690	0
59	20240913	191400	1237930440	5690	5690	5690	5690	0
60	20240913	191300	1237930440	5690	5690	5690	5690	0
61	20240913	191200	1237930440	5690	5690	5690	5690	0
62	20240913	191100	1237930440	5690	5690	5690	5690	4655
63	20240913	191000	1237930440	5690	5690	5690	5690	0
64	20240913	190900	1237930440	5690	5690	5690	5690	0
65	20240913	190800	1237930440	5690	5690	5690	5690	0
66	20240913	190700	1237930440	5690	5690	5690	5690	0
67	20240913	190600	1237930440	5690	5690	5690	5690	0
68	20240913	190500	1237930440	5690	5690	5690	5690	0
69	20240913	190400	1237930440	5690	5690	5690	5690	0
70	20240913	190300	1237930440	5690	5690	5690	5690	0
71	20240913	190200	1237930440	5690	5690	5690	5690	0
72	20240913	190100	1237930440	5690	5690	5690	5690	0
73	20240913	190000	1237930440	5690	5690	5690	5690	0
74	20240913	185900	1237930440	5690	5690	5690	5690	0
75	20240913	185800	1237930440	5690	5690	5690	5690	0
76	20240913	185700	1237930440	5690	5690	5690	5690	0
77	20240913	185600	1237930440	5690	5690	5690	5690	0
78	20240913	185500	1237930440	5690	5690	5690	5690	0
79	20240913	185400	1237930440	5690	5690	5690	5690	0
80	20240913	185300	1237930440	5690	5690	5690	5690	0
81	20240913	185200	1237930440	5690	5690	5690	5690	0
82	20240913	185100	1237930440	5690	5690	5690	5690	0
83	20240913	185000	1237930440	5690	5690	5690	5690	0
84	20240913	184900	1237930440	5690	5690	5690	5690	0
85	20240913	184800	1237930440	5690	5690	5690	5690	0
86	20240913	184700	1237930440	5690	5690	5690	5690	0
87	20240913	184600	1237930440	5690	5690	5690	5690	0
88	20240913	184500	1237930440	5690	5690	5690	5690	0
89	20240913	184400	1237930440	5690	5690	5690	5690	0
90	20240913	184300	1237930440	5690	5690	5690	5690	0
91	20240913	184200	1237930440	5690	5690	5690	5690	0
92	20240913	184100	1237930440	5690	5690	5690	5690	4655
93	20240913	184000	1237930440	5690	5690	5690	5690	0
94	20240913	183900	1237930440	5690	5690	5690	5690	0
95	20240913	183800	1237930440	5690	5690	5690	5690	0
96	20240913	183700	1237930440	5690	5690	5690	5690	0
97	20240913	183600	1237930440	5690	5690	5690	5690	0
98	20240913	183500	1237930440	5690	5690	5690	5690	0
99	20240913	183400	1237930440	5690	5690	5690	5690	0
100	20240913	183300	1237930440	5690	5690	5690	5690	0
101	20240913	183200	1237930440	5690	5690	5690	5690	0
102	20240913	183100	1237930440	5690	5690	5690	5690	0
103	20240913	183000	1237930440	5690	5690	5690	5690	0
104	20240913	182900	1237930440	5690	5690	5690	5690	0
105	20240913	182800	1237930440	5690	5690	5690	5690	0
106	20240913	182700	1237930440	5690	5690	5690	5690	0
107	20240913	182600	1237930440	5690	5690	5690	5690	0
108	20240913	182500	1237930440	5690	5690	5690	5690	0
109	20240913	182400	1237930440	5690	5690	5690	5690	0
110	20240913	182300	1237930440	5690	5690	5690	5690	0
111	20240913	182200	1237930440	5690	5690	5690	5690	0
112	20240913	182100	1237930440	5690	5690	5690	5690	0
113	20240913	182000	1237930440	5690	5690	5690	5690	0
114	20240913	181900	1237930440	5690	5690	5690	5690	0
115	20240913	181800	1237930440	5690	5690	5690	5690	0
116	20240913	181700	1237930440	5690	5690	5690	5690	0
117	20240913	181600	1237930440	5690	5690	5690	5690	0
118	20240913	181500	1237930440	5690	5690	5690	5690	0
119	20240913	181400	1237930440	5690	5690	5690	5690	0
120	20240913	181300	1237930440	5690	5690	5690	5690	0
121	20240913	181200	1237930440	5690	5690	5690	5690	0
122	20240913	181100	1237930440	5690	5690	5690	5690	4655
123	20240913	181000	1237930440	5690	5690	5690	5690	0
124	20240913	180900	1237930440	5690	5690	5690	5690	0
125	20240913	180800	1237930440	5690	5690	5690	5690	0
126	20240913	180700	1237930440	5690	5690	5690	5690	0
127	20240913	180600	1237930440	5690	5690	5690	5690	0
128	20240913	180500	1237930440	5690	5690	5690	5690	0
129	20240913	180400	1237930440	5690	5690	5690	5690	0
130	20240913	180300	1237930440	5690	5690	5690	5690	0
131	20240913	180200	1237930440	5690	5690	5690	5690	0
132	20240913	180100	1237930440	5690	5690	5690	5690	0
133	20240913	180000	1237930440	5690	5690	5690	5690	0
134	20240913	175900	1237930440	5690	5690	5690	5690	0
135	20240913	175800	1237930440	5690	5690	5690	5690	0
136	20240913	175700	1237930440	5690	5690	5690	5690	0
137	20240913	175600	1237930440	5690	5690	5690	5690	0
138	20240913	175500	1237930440	5690	5690	5690	5690	0
139	20240913	175400	1237930440	5690	5690	5690	5690	0
140	20240913	175300	1237930440	5690	5690	5690	5690	0
141	20240913	175200	1237930440	5690	5690	5690	5690	0
142	20240913	175100	1237930440	5690	5690	5690	5690	0
143	20240913	175000	1237930440	5690	5690	5690	5690	0
144	20240913	174900	1237930440	5690	5690	5690	5690	0
145	20240913	174800	1237930440	5690	5690	5690	5690	0
146	20240913	174700	1237930440	5690	5690	5690	5690	0
147	20240913	174600	1237930440	5690	5690	5690	5690	0
148	20240913	174500	1237930440	5690	5690	5690	5690	0
149	20240913	174400	1237930440	5690	5690	5690	5690	0
150	20240913	174300	1237930440	5690	5690	5690	5690	0
151	20240913	174200	1237930440	5690	5690	5690	5690	0
152	20240913	174100	1237930440	5690	5690	5690	5690	4655
153	20240913	174000	1237930440	5690	5690	5690	5690	0
154	20240913	173900	1237930440	5690	5690	5690	5690	0
155	20240913	173800	1237930440	5690	5690	5690	5690	0
156	20240913	173700	1237930440	5690	5690	5690	5690	0
157	20240913	173600	1237930440	5690	5690	5690	5690	0
158	20240913	173500	1237930440	5690	5690	5690	5690	0
159	20240913	173400	1237930440	5690	5690	5690	5690	0
160	20240913	173300	1237930440	5690	5690	5690	5690	0
161	20240913	173200	1237930440	5690	5690	5690	5690	0
162	20240913	173100	1237930440	5690	5690	5690	5690	0
163	20240913	173000	1237930440	5690	5690	5690	5690	0
164	20240913	172900	1237930440	5690	5690	5690	5690	0
165	20240913	172800	1237930440	5690	5690	5690	5690	0
166	20240913	172700	1237930440	5690	5690	5690	5690	0
167	20240913	172600	1237930440	5690	5690	5690	5690	0
168	20240913	172500	1237930440	5690	5690	5690	5690	0
169	20240913	172400	1237930440	5690	5690	5690	5690	0
170	20240913	172300	1237930440	5690	5690	5690	5690	0
171	20240913	172200	1237930440	5690	5690	5690	5690	0
172	20240913	172100	1237930440	5690	5690	5690	5690	0
173	20240913	172000	1237930440	5690	5690	5690	5690	0
174	20240913	171900	1237930440	5690	5690	5690	5690	0
175	20240913	171800	1237930440	5690	5690	5690	5690	0
176	20240913	171700	1237930440	5690	5690	5690	5690	0
177	20240913	171600	1237930440	5690	5690	5690	5690	0
178	20240913	171500	1237930440	5690	5690	5690	5690	0
179	20240913	171400	1237930440	5690	5690	5690	5690	0
180	20240913	171300	1237930440	5690	5690	5690	5690	0
181	20240913	171200	1237930440	5690	5690	5690	5690	0
182	20240913	171100	1237930440	5690	5690	5690	5690	4655
183	20240913	171000	1237930440	5690	5690	5690	5690	0
184	20240913	170900	1237930440	5690	5690	5690	5690	0
185	20240913	170800	1237930440	5690	5690	5690	5690	0
186	20240913	170700	1237930440	5690	5690	5690	5690	0
187	20240913	170600	1237930440	5690	5690	5690	5690	0
188	20240913	170500	1237930440	5690	5690	5690	5690	0
189	20240913	170400	1237930440	5690	5690	5690	5690	0
190	20240913	170300	1237930440	5690	5690	5690	5690	0
191	20240913	170200	1237930440	5690	5690	5690	5690	0
192	20240913	170100	1237930440	5690	5690	5690	5690	0
193	20240913	170000	1237930440	5690	5690	5690	5690	0
194	20240913	165900	1237930440	5690	5690	5690	5690	0
195	20240913	165800	1237930440	5690	5690	5690	5690	0
196	20240913	165700	1237930440	5690	5690	5690	5690	0
197	20240913	165600	1237930440	5690	5690	5690	5690	0
198	20240913	165500	1237930440	5690	5690	5690	5690	0
199	20240913	165400	1237930440	5690	5690	5690	5690	0
200	20240913	165300	1237930440	5690	5690	5690	5690	0
201	20240913	165200	1237930440	5690	5690	5690	5690	0
202	20240913	165100	1237930440	5690	5690	5690	5690	0
203	20240913	165000	1237930440	5690	5690	5690	5690	0
204	20240913	164900	1237930440	5690	5690	5690	5690	0
205	20240913	164800	1237930440	5690	5690	5690	5690	0
206	20240913	164700	1237930440	5690	5690	5690	5690	0
207	20240913	164600	1237930440	5690	5690	5690	5690	0
208	20240913	164500	1237930440	5690	5690	5690	5690	0
209	20240913	164400	1237930440	5690	5690	5690	5690	0
210	20240913	164300	1237930440	5690	5690	5690	5690	0
211	20240913	164200	1237930440	5690	5690	5690	5690	0
212	20240913	164100	1237930440	5690	5690	5690	5690	4655
213	20240913	164000	1237930440	5690	5690	5690	5690	0
214	20240913	163900	1237930440	5690	5690	5690	5690	0
215	20240913	163800	1237930440	5690	5690	5690	5690	0
216	20240913	163700	1237930440	5690	5690	5690	5690	0
217	20240913	163600	1237930440	5690	5690	5690	5690	0
218	20240913	163500	1237930440	5690	5690	5690	5690	0
219	20240913	163400	1237930440	5690	5690	5690	5690	0
220	20240913	163300	1237930440	5690	5690	5690	5690	0
221	20240913	163200	1237930440	5690	5690	5690	5690	0
222	20240913	163100	1237930440	5690	5690	5690	5690	0
223	20240913	163000	1237930440	5690	5690	5690	5690	0
224	20240913	162900	1237930440	5690	5690	5690	5690	0
225	20240913	162800	1237930440	5690	5690	5690	5690	0
226	20240913	162700	1237930440	5690	5690	5690	5690	0
227	20240913	162600	1237930440	5690	5690	5690	5690	0
228	20240913	162500	1237930440	5690	5690	5690	5690	0
229	20240913	162400	1237930440	5690	5690	5690	5690	0
230	20240913	162300	1237930440	5690	5690	5690	5690	0
231	20240913	162200	1237930440	5690	5690	5690	5690	0
232	20240913	162100	1237930440	5690	5690	5690	5690	0
233	20240913	162000	1237930440	5690	5690	5690	5690	0
234	20240913	161900	1237930440	5690	5690	5690	5690	0
235	20240913	161800	1237930440	5690	5690	5690	5690	0
236	20240913	161700	1237930440	5690	5690	5690	5690	0
237	20240913	161600	1237930440	5690	5690	5690	5690	0
238	20240913	161500	1237930440	5690	5690	5690	5690	0
239	20240913	161400	1237930440	5690	5690	5690	5690	0
240	20240913	161300	1237930440	5690	5690	5690	5690	0
241	20240913	161200	1237930440	5690	5690	5690	5690	0
242	20240913	161100	1237930440	5690	5690	5690	5690	4655
243	20240913	161000	1237930440	5690	5690	5690	5690	0
244	20240913	160900	1237930440	5690	5690	5690	5690	0
245	20240913	160800	1237930440	5690	5690	5690	5690	0
246	20240913	160700	1237930440	5690	5690	5690	5690	0
247	20240913	160600	1237930440	5690	5690	5690	5690	0
248	20240913	160500	1237930440	5690	5690	5690	5690	0
249	20240913	160400	1237930440	5690	5690	5690	5690	0
250	20240913	160300	1237930440	5690	5690	5690	5690	0
251	20240913	160200	1237930440	5690	5690	5690	5690	0
252	20240913	160100	1237930440	5690	5690	5690	5690	0
253	20240913	160000	1237930440	5690	5690	5690	5690	0
254	20240913	155900	1237930440	5690	5690	5690	5690	0
255	20240913	155800	1237930440	5690	5690	5690	5690	0
256	20240913	155700	1237930440	5690	5690	5690	5690	0
257	20240913	155600	1237930440	5690	5690	5690	5690	0
258	20240913	155500	1237930440	5690	5690	5690	5690	0
259	20240913	155400	1237930440	5690	5690	5690	5690	0
260	20240913	155300	1237930440	5690	5690	5690	5690	0
261	20240913	155200	1237930440	5690	5690	5690	5690	0
262	20240913	155100	1237930440	5690	5690	5690	5690	0
263	20240913	155000	1237930440	5690	5690	5690	5690	0
264	20240913	154900	1237930440	5690	5690	5690	5690	0
265	20240913	154800	1237930440	5690	5690	5690	5690	0
266	20240913	154700	1237930440	5690	5690	5690	5690	0
267	20240913	154600	1237930440	5690	5690	5690	5690	0
268	20240913	154500	1237930440	5690	5690	5690	5690	0
269	20240913	154400	1237930440	5690	5690	5690	5690	0
270	20240913	154300	1237930440	5690	5690	5690	5690	0
271	20240913	154200	1237930440	5690	5690	5690	5690	0
272	20240913	154100	1237930440	5690	5690	5690	5690	4655
273	20240913	154000	1237930440	5690	5690	5690	5690	0
274	20240913	153900	1237930440	5690	5690	5690	5690	0
275	20240913	153800	1237930440	5690	5690	5690	5690	0
276	20240913	153700	1237930440	5690	5690	5690	5690	0
277	20240913	153600	1237930440	5690	5690	5690	5690	0
278	20240913	153500	1237930440	5690	5690	5690	5690	0
279	20240913	153400	1237930440	5690	5690	5690	5690	0
280	20240913	153300	1237930440	5690	5690	5690	5690	0
281	20240913	153200	1237930440	5690	5690	5690	5690	0
282	20240913	153100	1237930440	5690	5690	5690	5690	0
283	20240913	153000	1237930440	5690	5690	5690	5690	4655
284	20240913	152900	1211443490	5700	5700	5700	5700	0
285	20240913	152800	1211443490	5700	5700	5700	5700	0
286	20240913	152700	1211443490	5700	5700	5700	5700	0
287	20240913	152600	1211443490	5700	5700	5700	5700	0
288	20240913	152500	1211443490	5700	5700	5700	5700	0
289	20240913	152400	1211443490	5700	5700	5700	5700	0
290	20240913	152300	1211443490	5700	5700	5700	5700	0
291	20240913	152200	1211443490	5700	5700	5700	5700	0
292	20240913	152100	1211443490	5700	5700	5700	5700	0
293	20240913	152000	1211443490	5700	5700	5700	5700	0
294	20240913	151900	1211443490	5700	5630	5700	5620	9538
295	20240913	151800	1157451090	5630	5630	5630	5630	40
296	20240913	151700	1157225890	5630	5630	5630	5630	552
297	20240913	151600	1154118130	5620	5620	5620	5620	0
298	20240913	151500	1154118130	5620	5630	5630	5620	881
299	20240913	151400	1149166690	5640	5640	5640	5640	0
300	20240913	151300	1149166690	5640	5640	5640	5640	9
301	20240913	151200	1149115930	5640	5640	5640	5640	10
302	20240913	151100	1149059530	5640	5640	5640	5640	1
303	20240913	151000	1149053890	5630	5630	5630	5630	193
304	20240913	150900	1147967300	5630	5630	5630	5630	492
305	20240913	150800	1145197340	5630	5640	5640	5630	1511
306	20240913	150700	1136675790	5640	5640	5650	5640	768
307	20240913	150600	1132344190	5640	5640	5640	5640	1503
308	20240913	150500	1123867270	5640	5640	5640	5640	1381
309	20240913	150400	1116078430	5650	5650	5650	5650	1951
310	20240913	150300	1105055280	5650	5650	5650	5650	50
311	20240913	150200	1104772780	5650	5650	5650	5650	20
312	20240913	150100	1104659780	5650	5650	5650	5650	0
313	20240913	150000	1104659780	5650	5650	5650	5650	0
314	20240913	145900	1104659780	5650	5650	5650	5650	0
315	20240913	145800	1104659780	5650	5650	5650	5650	6
316	20240913	145700	1104625880	5650	5650	5650	5650	100
317	20240913	145600	1104060880	5660	5660	5660	5660	0
318	20240913	145500	1104060880	5660	5660	5660	5660	0
319	20240913	145400	1104060880	5660	5660	5660	5660	2
320	20240913	145300	1104049560	5650	5650	5650	5650	379
321	20240913	145200	1101908210	5650	5650	5650	5650	500
322	20240913	145100	1099083210	5650	5650	5650	5650	0
323	20240913	145000	1099083210	5650	5650	5650	5650	121
324	20240913	144900	1098399560	5650	5650	5650	5650	0
325	20240913	144800	1098399560	5650	5650	5650	5650	425
326	20240913	144700	1095998310	5650	5650	5650	5650	107
327	20240913	144600	1095393760	5650	5650	5650	5650	823
328	20240913	144500	1090743810	5660	5660	5660	5660	0
329	20240913	144400	1090743810	5660	5660	5660	5660	100
330	20240913	144300	1090177810	5660	5660	5660	5660	90
331	20240913	144200	1089668410	5660	5660	5660	5660	229
332	20240913	144100	1088372270	5660	5660	5660	5660	0
333	20240913	144000	1088372270	5660	5660	5660	5660	0
334	20240913	143900	1088372270	5660	5660	5660	5660	0
335	20240913	143800	1088372270	5660	5660	5660	5660	0
336	20240913	143700	1088372270	5660	5660	5660	5660	0
337	20240913	143600	1088372270	5660	5660	5660	5660	100
338	20240913	143500	1087806270	5660	5660	5660	5660	2
339	20240913	143400	1087794950	5650	5650	5650	5650	0
340	20240913	143300	1087794950	5650	5650	5650	5650	0
341	20240913	143200	1087794950	5650	5650	5650	5650	0
342	20240913	143100	1087794950	5650	5650	5650	5650	0
343	20240913	143000	1087794950	5650	5650	5650	5650	250
344	20240913	142900	1086382450	5640	5640	5640	5640	0
345	20240913	142800	1086382450	5640	5640	5640	5640	0
346	20240913	142700	1086382450	5640	5640	5640	5640	0
347	20240913	142600	1086382450	5640	5640	5640	5640	0
348	20240913	142500	1086382450	5640	5640	5640	5640	0
349	20240913	142400	1086382450	5640	5640	5640	5640	0
350	20240913	142300	1086382450	5640	5640	5640	5640	5
351	20240913	142200	1086354250	5640	5640	5640	5640	0
352	20240913	142100	1086354250	5640	5640	5640	5640	0
353	20240913	142000	1086354250	5640	5640	5640	5640	0
354	20240913	141900	1086354250	5640	5640	5640	5640	0
355	20240913	141800	1086354250	5640	5640	5640	5640	19
356	20240913	141700	1086247090	5660	5660	5660	5660	0
357	20240913	141600	1086247090	5660	5660	5660	5660	0
358	20240913	141500	1086247090	5660	5660	5660	5660	0
359	20240913	141400	1086247090	5660	5660	5660	5660	0
360	20240913	141300	1086247090	5660	5660	5660	5660	0
361	20240913	141200	1086247090	5660	5660	5660	5660	0
362	20240913	141100	1086247090	5660	5660	5660	5660	0
363	20240913	141000	1086247090	5660	5660	5660	5660	10
364	20240913	140900	1086190490	5660	5660	5660	5660	0
365	20240913	140800	1086190490	5660	5660	5660	5660	0
366	20240913	140700	1086190490	5660	5650	5660	5650	2
367	20240913	140600	1086179180	5660	5660	5660	5660	0
368	20240913	140500	1086179180	5660	5640	5660	5640	21
369	20240913	140400	1086060720	5640	5640	5640	5640	0
370	20240913	140300	1086060720	5640	5640	5640	5640	0
371	20240913	140200	1086060720	5640	5640	5640	5640	0
372	20240913	140100	1086060720	5640	5640	5640	5640	0
373	20240913	140000	1086060720	5640	5640	5640	5640	1
374	20240913	135900	1086055080	5650	5640	5650	5640	2
375	20240913	135800	1086043790	5630	5630	5630	5630	0
376	20240913	135700	1086043790	5630	5630	5630	5630	0
377	20240913	135600	1086043790	5630	5630	5630	5630	0
378	20240913	135500	1086043790	5630	5630	5630	5630	0
379	20240913	135400	1086043790	5630	5630	5630	5630	0
380	20240913	135300	1086043790	5630	5630	5630	5630	66
381	20240913	135200	1085672210	5650	5650	5650	5650	0
382	20240913	135100	1085672210	5650	5650	5650	5650	0
383	20240913	135000	1085672210	5650	5650	5650	5650	1
384	20240913	134900	1085666560	5630	5630	5630	5630	0
385	20240913	134800	1085666560	5630	5650	5650	5620	5732
386	20240913	134700	1053361510	5650	5650	5650	5650	300
387	20240913	134600	1051666510	5670	5670	5670	5670	0
388	20240913	134500	1051666510	5670	5670	5670	5670	0
389	20240913	134400	1051666510	5670	5670	5670	5670	2
390	20240913	134300	1051655170	5670	5670	5670	5670	0
391	20240913	134200	1051655170	5670	5670	5670	5670	0
392	20240913	134100	1051655170	5670	5670	5670	5670	36
393	20240913	134000	1051451050	5670	5670	5670	5670	0
394	20240913	133900	1051451050	5670	5660	5670	5660	48
395	20240913	133800	1051179360	5660	5660	5660	5660	103
396	20240913	133700	1050596380	5660	5660	5660	5660	0
397	20240913	133600	1050596380	5660	5660	5660	5660	4
398	20240913	133500	1050573740	5650	5650	5650	5650	0
399	20240913	133400	1050573740	5650	5650	5650	5650	55
400	20240913	133300	1050262990	5640	5640	5640	5640	0
401	20240913	133200	1050262990	5640	5640	5640	5640	418
402	20240913	133100	1047905470	5650	5650	5650	5650	4
403	20240913	133000	1047882870	5650	5650	5650	5650	5
404	20240913	132900	1047854620	5650	5650	5650	5650	0
405	20240913	132800	1047854620	5650	5650	5650	5650	0
406	20240913	132700	1047854620	5650	5650	5650	5650	20
407	20240913	132600	1047741620	5650	5650	5650	5650	20
408	20240913	132500	1047628620	5650	5650	5650	5650	0
409	20240913	132400	1047628620	5650	5650	5650	5650	0
410	20240913	132300	1047628620	5650	5650	5650	5650	7
411	20240913	132200	1047589070	5660	5660	5660	5660	5
412	20240913	132100	1047560770	5660	5660	5660	5660	0
413	20240913	132000	1047560770	5660	5660	5660	5660	0
414	20240913	131900	1047560770	5660	5660	5660	5660	0
415	20240913	131800	1047560770	5660	5660	5660	5660	0
416	20240913	131700	1047560770	5660	5660	5660	5660	99
417	20240913	131600	1047000430	5650	5650	5650	5650	0
418	20240913	131500	1047000430	5650	5650	5650	5650	0
419	20240913	131400	1047000430	5650	5650	5650	5650	0
420	20240913	131300	1047000430	5650	5650	5650	5650	100
421	20240913	131200	1046435430	5640	5640	5640	5640	0
422	20240913	131100	1046435430	5640	5640	5640	5640	0
423	20240913	131000	1046435430	5640	5640	5640	5640	0
424	20240913	130900	1046435430	5640	5640	5640	5640	0
425	20240913	130800	1046435430	5640	5640	5640	5640	0
426	20240913	130700	1046435430	5640	5640	5640	5640	0
427	20240913	130600	1046435430	5640	5640	5640	5640	0
428	20240913	130500	1046435430	5640	5640	5640	5640	0
429	20240913	130400	1046435430	5640	5640	5640	5640	0
430	20240913	130300	1046435430	5640	5640	5640	5640	0
431	20240913	130200	1046435430	5640	5650	5650	5640	1707
432	20240913	130100	1036801790	5660	5670	5670	5660	501
433	20240913	130000	1033966120	5680	5680	5680	5680	0
434	20240913	125900	1033966120	5680	5680	5680	5680	0
435	20240913	125800	1033966120	5680	5680	5680	5680	0
436	20240913	125700	1033966120	5680	5680	5680	5680	0
437	20240913	125600	1033966120	5680	5680	5680	5680	0
438	20240913	125500	1033966120	5680	5680	5680	5680	0
439	20240913	125400	1033966120	5680	5680	5680	5680	0
440	20240913	125300	1033966120	5680	5680	5680	5680	0
441	20240913	125200	1033966120	5680	5680	5680	5680	0
442	20240913	125100	1033966120	5680	5680	5680	5680	0
443	20240913	125000	1033966120	5680	5680	5680	5680	0
444	20240913	124900	1033966120	5680	5680	5680	5680	50
445	20240913	124800	1033682120	5680	5680	5680	5680	5
446	20240913	124700	1033653720	5680	5680	5680	5680	0
447	20240913	124600	1033653720	5680	5680	5680	5680	0
448	20240913	124500	1033653720	5680	5680	5680	5680	0
449	20240913	124400	1033653720	5680	5680	5680	5680	0
450	20240913	124300	1033653720	5680	5680	5680	5680	0
451	20240913	124200	1033653720	5680	5680	5680	5680	0
452	20240913	124100	1033653720	5680	5680	5680	5680	0
453	20240913	124000	1033653720	5680	5680	5680	5680	0
454	20240913	123900	1033653720	5680	5680	5680	5680	0
455	20240913	123800	1033653720	5680	5680	5680	5680	1
456	20240913	123700	1033648040	5670	5670	5670	5670	0
457	20240913	123600	1033648040	5670	5670	5670	5670	1
458	20240913	123500	1033642370	5670	5670	5670	5670	0
459	20240913	123400	1033642370	5670	5670	5670	5670	0
460	20240913	123300	1033642370	5670	5670	5670	5670	0
461	20240913	123200	1033642370	5670	5670	5670	5650	3
462	20240913	123100	1033625380	5650	5650	5650	5650	0
463	20240913	123000	1033625380	5650	5650	5650	5650	2
464	20240913	122900	1033614080	5670	5670	5670	5670	0
465	20240913	122800	1033614080	5670	5670	5670	5670	0
466	20240913	122700	1033614080	5670	5670	5670	5670	0
467	20240913	122600	1033614080	5670	5670	5670	5670	0
468	20240913	122500	1033614080	5670	5670	5670	5670	31
469	20240913	122400	1033438310	5660	5660	5660	5660	4
470	20240913	122300	1033415670	5670	5670	5670	5670	0
471	20240913	122200	1033415670	5670	5670	5670	5670	5
472	20240913	122100	1033387320	5650	5650	5650	5650	0
473	20240913	122000	1033387320	5650	5650	5650	5650	0
474	20240913	121900	1033387320	5650	5650	5650	5650	0
475	20240913	121800	1033387320	5650	5650	5650	5650	0
476	20240913	121700	1033387320	5650	5650	5650	5650	0
477	20240913	121600	1033387320	5650	5650	5650	5650	0
478	20240913	121500	1033387320	5650	5650	5650	5650	0
479	20240913	121400	1033387320	5650	5650	5650	5650	0
480	20240913	121300	1033387320	5650	5650	5650	5650	0
481	20240913	121200	1033387320	5650	5670	5670	5650	225
482	20240913	121100	1032114660	5670	5670	5670	5670	0
483	20240913	121000	1032114660	5670	5670	5670	5670	82
484	20240913	120900	1031649720	5660	5660	5660	5660	0
485	20240913	120800	1031649720	5660	5660	5660	5660	0
486	20240913	120700	1031649720	5660	5660	5660	5660	470
487	20240913	120600	1028989520	5660	5660	5660	5660	0
488	20240913	120500	1028989520	5660	5660	5660	5660	1
489	20240913	120400	1028983860	5650	5650	5650	5650	0
490	20240913	120300	1028983860	5650	5650	5650	5650	0
491	20240913	120200	1028983860	5650	5650	5650	5650	280
492	20240913	120100	1027401860	5650	5650	5650	5650	0
493	20240913	120000	1027401860	5650	5650	5650	5650	0
494	20240913	115900	1027401860	5650	5650	5650	5650	1
495	20240913	115800	1027396210	5640	5640	5640	5640	170
496	20240913	115700	1026437410	5630	5630	5630	5630	0
497	20240913	115600	1026437410	5630	5640	5640	5630	867
498	20240913	115500	1021550030	5650	5650	5650	5650	0
499	20240913	115400	1021550030	5650	5650	5650	5650	0
500	20240913	115300	1021550030	5650	5650	5650	5650	0
501	20240913	115200	1021550030	5650	5650	5650	5650	0
502	20240913	115100	1021550030	5650	5650	5650	5650	0
503	20240913	115000	1021550030	5650	5650	5650	5650	0
504	20240913	114900	1021550030	5650	5650	5650	5650	0
505	20240913	114800	1021550030	5650	5650	5650	5650	0
506	20240913	114700	1021550030	5650	5650	5650	5650	150
507	20240913	114600	1020702530	5650	5650	5650	5650	0
508	20240913	114500	1020702530	5650	5650	5650	5650	0
509	20240913	114400	1020702530	5650	5650	5650	5650	24
510	20240913	114300	1020566930	5640	5640	5640	5640	0
511	20240913	114200	1020566930	5640	5640	5640	5640	0
512	20240913	114100	1020566930	5640	5640	5640	5640	0
513	20240913	114000	1020566930	5640	5640	5640	5640	0
514	20240913	113900	1020566930	5640	5640	5640	5640	231
515	20240913	113800	1019264090	5640	5640	5640	5640	0
516	20240913	113700	1019264090	5640	5640	5640	5640	4
517	20240913	113600	1019241530	5640	5640	5640	5640	0
518	20240913	113500	1019241530	5640	5640	5640	5640	0
519	20240913	113400	1019241530	5640	5640	5640	5640	0
520	20240913	113300	1019241530	5640	5640	5640	5640	0
521	20240913	113200	1019241530	5640	5640	5640	5640	0
522	20240913	113100	1019241530	5640	5640	5640	5640	446
523	20240913	113000	1016726090	5650	5650	5650	5650	10
524	20240913	112900	1016669590	5640	5640	5640	5640	163
525	20240913	112800	1015750270	5650	5650	5650	5650	0
526	20240913	112700	1015750270	5650	5650	5650	5650	0
527	20240913	112600	1015750270	5650	5650	5650	5650	0
528	20240913	112500	1015750270	5650	5650	5650	5650	0
529	20240913	112400	1015750270	5650	5650	5650	5650	0
530	20240913	112300	1015750270	5650	5650	5650	5650	589
531	20240913	112200	1012422420	5650	5650	5650	5650	0
532	20240913	112100	1012422420	5650	5650	5650	5650	0
533	20240913	112000	1012422420	5650	5650	5650	5650	0
534	20240913	111900	1012422420	5650	5650	5650	5650	796
535	20240913	111800	1007925020	5650	5650	5650	5650	0
536	20240913	111700	1007925020	5650	5650	5650	5650	0
537	20240913	111600	1007925020	5650	5650	5650	5650	0
538	20240913	111500	1007925020	5650	5650	5650	5650	0
539	20240913	111400	1007925020	5650	5650	5650	5650	0
540	20240913	111300	1007925020	5650	5650	5650	5650	0
541	20240913	111200	1007925020	5650	5650	5650	5650	1
542	20240913	111100	1007919370	5630	5630	5630	5630	0
543	20240913	111000	1007919370	5630	5630	5630	5630	0
544	20240913	110900	1007919370	5630	5630	5630	5630	0
545	20240913	110800	1007919370	5630	5630	5630	5630	0
546	20240913	110700	1007919370	5630	5630	5630	5630	100
547	20240913	110600	1007356370	5650	5650	5650	5650	0
548	20240913	110500	1007356370	5650	5650	5650	5650	0
549	20240913	110400	1007356370	5650	5650	5650	5630	923
550	20240913	110300	1002159820	5630	5640	5640	5630	6
551	20240913	110200	1002125990	5640	5640	5640	5640	11
552	20240913	110100	1002063950	5630	5630	5630	5630	0
553	20240913	110000	1002063950	5630	5640	5640	5630	30
554	20240913	105900	1001894760	5640	5640	5640	5640	2
555	20240913	105800	1001883480	5630	5620	5630	5620	116
556	20240913	105700	1001230430	5620	5640	5640	5620	65
557	20240913	105600	1000864890	5640	5640	5640	5640	51
558	20240913	105500	1000577250	5640	5640	5640	5640	27
559	20240913	105400	1000424970	5640	5640	5640	5620	202
560	20240913	105300	999289690	5620	5630	5630	5620	297
561	20240913	105200	997620470	5630	5630	5630	5630	110
562	20240913	105100	997001170	5630	5630	5630	5630	0
563	20240913	105000	997001170	5630	5640	5640	5630	1945
564	20240913	104900	986035270	5640	5640	5640	5640	0
565	20240913	104800	986035270	5640	5650	5650	5640	1955
566	20240913	104700	974995540	5650	5650	5650	5650	2
567	20240913	104600	974984240	5660	5660	5660	5660	27
568	20240913	104500	974831420	5660	5670	5670	5660	1674
569	20240913	104400	965356510	5680	5680	5680	5680	0
570	20240913	104300	965356510	5680	5680	5680	5680	0
571	20240913	104200	965356510	5680	5680	5680	5680	0
572	20240913	104100	965356510	5680	5670	5680	5670	19
573	20240913	104000	965248770	5680	5680	5680	5680	6
574	20240913	103900	965214690	5680	5680	5680	5680	1
575	20240913	103800	965209010	5660	5670	5680	5660	113
576	20240913	103700	964569190	5670	5670	5670	5670	6
577	20240913	103600	964535170	5670	5670	5670	5670	0
578	20240913	103500	964535170	5670	5670	5670	5670	22
579	20240913	103400	964410430	5670	5700	5700	5670	5500
580	20240913	103300	933163330	5710	5720	5720	5710	53
581	20240913	103200	932860680	5690	5690	5690	5690	0
582	20240913	103100	932860680	5690	5690	5690	5690	0
583	20240913	103000	932860680	5690	5690	5690	5690	661
584	20240913	102900	929099590	5680	5690	5700	5680	8
585	20240913	102800	929054110	5690	5690	5690	5690	898
586	20240913	102700	923944490	5680	5700	5700	5680	929
587	20240913	102600	918662430	5690	5710	5720	5690	402
588	20240913	102500	916364040	5710	5710	5710	5710	0
589	20240913	102400	916364040	5710	5670	5710	5670	901
590	20240913	102300	911223370	5670	5660	5670	5660	235
591	20240913	102200	909891270	5670	5660	5670	5660	536
592	20240913	102100	906857480	5660	5670	5670	5660	363
593	20240913	102000	904802790	5670	5670	5670	5670	17
594	20240913	101900	904706400	5670	5680	5680	5670	58
595	20240913	101800	904377420	5650	5660	5660	5650	1313
596	20240913	101700	896957780	5660	5670	5670	5660	184
597	20240913	101600	895915690	5660	5660	5660	5660	344
598	20240913	101500	893968650	5660	5660	5660	5660	180
599	20240913	101400	892949850	5690	5680	5690	5680	2
600	20240913	101300	892938480	5660	5660	5660	5660	0
601	20240913	101200	892938480	5660	5690	5690	5660	2043
602	20240913	101100	881351840	5700	5720	5720	5700	2
603	20240913	101000	881340420	5690	5690	5700	5690	103
604	20240913	100900	880753340	5730	5670	5730	5670	1288
605	20240913	100800	873446970	5650	5680	5680	5650	1305
606	20240913	100700	866066130	5680	5680	5680	5680	0
607	20240913	100600	866066130	5680	5680	5680	5660	1565
608	20240913	100500	857194900	5680	5680	5680	5680	20
609	20240913	100400	857081300	5660	5710	5710	5660	3704
610	20240913	100300	836029730	5700	5690	5700	5690	429
611	20240913	100200	833584510	5690	5680	5710	5680	46
612	20240913	100100	833322880	5660	5730	5730	5660	4722
613	20240913	100000	806347130	5730	5770	5770	5710	5537
614	20240913	095900	774621070	5780	5720	5780	5680	9061
615	20240913	095800	722880920	5700	5650	5800	5620	31834
616	20240913	095700	539958250	5610	5710	5760	5610	9566
617	20240913	095600	485751620	5710	5710	5760	5680	6444
618	20240913	095500	449006580	5730	5770	5780	5700	5977
619	20240913	095400	414778410	5750	5740	5760	5710	4151
620	20240913	095300	390945640	5700	5730	5730	5700	3986
621	20240913	095200	368178700	5730	5670	5780	5660	17222
622	20240913	095100	269780670	5670	5660	5670	5660	884
623	20240913	095000	264771130	5650	5640	5650	5640	4000
624	20240913	094900	242194540	5640	5640	5640	5640	0
625	20240913	094800	242194540	5640	5640	5640	5640	2176
626	20240913	094700	229921900	5610	5600	5670	5600	4412
627	20240913	094600	205130400	5600	5600	5600	5600	0
628	20240913	094500	205130400	5600	5600	5600	5600	0
629	20240913	094400	205130400	5600	5600	5600	5600	30
630	20240913	094300	204962400	5600	5600	5600	5600	0
631	20240913	094200	204962400	5600	5600	5600	5600	0
632	20240913	094100	204962400	5600	5600	5600	5600	2
633	20240913	094000	204951200	5600	5600	5600	5600	0
634	20240913	093900	204951200	5600	5600	5600	5600	6
635	20240913	093800	204917600	5600	5600	5600	5600	0
636	20240913	093700	204917600	5600	5600	5600	5600	3
637	20240913	093600	204900800	5610	5610	5610	5610	0
638	20240913	093500	204900800	5610	5610	5610	5610	1
639	20240913	093400	204895190	5600	5580	5600	5580	793
640	20240913	093300	200460710	5570	5570	5580	5570	194
641	20240913	093200	199380030	5570	5570	5570	5570	1
642	20240913	093100	199374460	5560	5560	5560	5560	0
643	20240913	093000	199374460	5560	5560	5560	5560	1
644	20240913	092900	199368900	5560	5560	5570	5560	429
645	20240913	092800	196981890	5560	5560	5560	5560	171
646	20240913	092700	196031130	5560	5560	5560	5550	669
647	20240913	092600	192317080	5550	5560	5560	5550	101
648	20240913	092500	191756520	5560	5550	5560	5550	2007
649	20240913	092400	180607660	5560	5560	5560	5560	11
650	20240913	092300	180546500	5540	5550	5570	5540	4327
651	20240913	092200	156545340	5550	5570	5570	5550	3722
652	20240913	092100	135850100	5570	5590	5590	5570	322
653	20240913	092000	134056540	5590	5590	5590	5580	1250
654	20240913	091900	127081050	5590	5590	5600	5580	1100
655	20240913	091800	120936030	5590	5600	5610	5590	4735
656	20240913	091700	94456660	5620	5620	5620	5620	100
657	20240913	091600	93894660	5620	5620	5620	5620	19
658	20240913	091500	93787880	5600	5600	5620	5600	801
659	20240913	091400	89302230	5630	5620	5630	5600	6853
660	20240913	091300	50884160	5630	5620	5630	5620	603
661	20240913	091200	47495250	5640	5640	5640	5630	651
662	20240913	091100	43830100	5630	5640	5650	5630	1302
663	20240913	091000	36496810	5630	5630	5630	5630	500
664	20240913	090900	33681810	5640	5650	5650	5630	102
665	20240913	090800	33107520	5640	5640	5640	5640	300
666	20240913	090700	31415520	5670	5700	5700	5630	2102
667	20240913	090600	19560590	5680	5680	5680	5680	62
668	20240913	090500	19208430	5680	5670	5680	5670	33
669	20240913	090400	19021310	5670	5630	5670	5630	331
670	20240913	090300	17156540	5620	5650	5650	5620	1129
671	20240913	090200	10778170	5700	5660	5700	5660	371
672	20240913	090100	8675470	5650	5710	5710	5650	15
673	20240913	090000	8590600	5680	5700	5700	5680	1508