KissMeData/192650/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	202800	2332673600	7960	7960	7960	7960	7813
3	20240906	202700	2332673600	7960	7960	7960	7960	0
4	20240906	202600	2332673600	7960	7960	7960	7960	0
5	20240906	202500	2332673600	7960	7960	7960	7960	0
6	20240906	202400	2332673600	7960	7960	7960	7960	0
7	20240906	202300	2332673600	7960	7960	7960	7960	0
8	20240906	202200	2332673600	7960	7960	7960	7960	0
9	20240906	202100	2332673600	7960	7960	7960	7960	0
10	20240906	202000	2332673600	7960	7960	7960	7960	0
11	20240906	201900	2332673600	7960	7960	7960	7960	0
12	20240906	201800	2332673600	7960	7960	7960	7960	0
13	20240906	201700	2332673600	7960	7960	7960	7960	0
14	20240906	201600	2332673600	7960	7960	7960	7960	0
15	20240906	201500	2332673600	7960	7960	7960	7960	0
16	20240906	201400	2332673600	7960	7960	7960	7960	0
17	20240906	201300	2332673600	7960	7960	7960	7960	0
18	20240906	201200	2332673600	7960	7960	7960	7960	0
19	20240906	201100	2332673600	7960	7960	7960	7960	0
20	20240906	201000	2332673600	7960	7960	7960	7960	0
21	20240906	200900	2332673600	7960	7960	7960	7960	0
22	20240906	200800	2332673600	7960	7960	7960	7960	0
23	20240906	200700	2332673600	7960	7960	7960	7960	0
24	20240906	200600	2332673600	7960	7960	7960	7960	0
25	20240906	200500	2332673600	7960	7960	7960	7960	0
26	20240906	200400	2332673600	7960	7960	7960	7960	0
27	20240906	200300	2332673600	7960	7960	7960	7960	0
28	20240906	200200	2332673600	7960	7960	7960	7960	0
29	20240906	200100	2332673600	7960	7960	7960	7960	0
30	20240906	200000	2332673600	7960	7960	7960	7960	0
31	20240906	195900	2332673600	7960	7960	7960	7960	0
32	20240906	195800	2332673600	7960	7960	7960	7960	7813
33	20240906	195700	2332673600	7960	7960	7960	7960	0
34	20240906	195600	2332673600	7960	7960	7960	7960	0
35	20240906	195500	2332673600	7960	7960	7960	7960	0
36	20240906	195400	2332673600	7960	7960	7960	7960	0
37	20240906	195300	2332673600	7960	7960	7960	7960	0
38	20240906	195200	2332673600	7960	7960	7960	7960	0
39	20240906	195100	2332673600	7960	7960	7960	7960	0
40	20240906	195000	2332673600	7960	7960	7960	7960	0
41	20240906	194900	2332673600	7960	7960	7960	7960	0
42	20240906	194800	2332673600	7960	7960	7960	7960	0
43	20240906	194700	2332673600	7960	7960	7960	7960	0
44	20240906	194600	2332673600	7960	7960	7960	7960	0
45	20240906	194500	2332673600	7960	7960	7960	7960	0
46	20240906	194400	2332673600	7960	7960	7960	7960	0
47	20240906	194300	2332673600	7960	7960	7960	7960	0
48	20240906	194200	2332673600	7960	7960	7960	7960	0
49	20240906	194100	2332673600	7960	7960	7960	7960	0
50	20240906	194000	2332673600	7960	7960	7960	7960	0
51	20240906	193900	2332673600	7960	7960	7960	7960	0
52	20240906	193800	2332673600	7960	7960	7960	7960	0
53	20240906	193700	2332673600	7960	7960	7960	7960	0
54	20240906	193600	2332673600	7960	7960	7960	7960	0
55	20240906	193500	2332673600	7960	7960	7960	7960	0
56	20240906	193400	2332673600	7960	7960	7960	7960	0
57	20240906	193300	2332673600	7960	7960	7960	7960	0
58	20240906	193200	2332673600	7960	7960	7960	7960	0
59	20240906	193100	2332673600	7960	7960	7960	7960	0
60	20240906	193000	2332673600	7960	7960	7960	7960	0
61	20240906	192900	2332673600	7960	7960	7960	7960	0
62	20240906	192800	2332673600	7960	7960	7960	7960	7813
63	20240906	192700	2332673600	7960	7960	7960	7960	0
64	20240906	192600	2332673600	7960	7960	7960	7960	0
65	20240906	192500	2332673600	7960	7960	7960	7960	0
66	20240906	192400	2332673600	7960	7960	7960	7960	0
67	20240906	192300	2332673600	7960	7960	7960	7960	0
68	20240906	192200	2332673600	7960	7960	7960	7960	0
69	20240906	192100	2332673600	7960	7960	7960	7960	0
70	20240906	192000	2332673600	7960	7960	7960	7960	0
71	20240906	191900	2332673600	7960	7960	7960	7960	0
72	20240906	191800	2332673600	7960	7960	7960	7960	0
73	20240906	191700	2332673600	7960	7960	7960	7960	0
74	20240906	191600	2332673600	7960	7960	7960	7960	0
75	20240906	191500	2332673600	7960	7960	7960	7960	0
76	20240906	191400	2332673600	7960	7960	7960	7960	0
77	20240906	191300	2332673600	7960	7960	7960	7960	0
78	20240906	191200	2332673600	7960	7960	7960	7960	0
79	20240906	191100	2332673600	7960	7960	7960	7960	0
80	20240906	191000	2332673600	7960	7960	7960	7960	0
81	20240906	190900	2332673600	7960	7960	7960	7960	0
82	20240906	190800	2332673600	7960	7960	7960	7960	0
83	20240906	190700	2332673600	7960	7960	7960	7960	0
84	20240906	190600	2332673600	7960	7960	7960	7960	0
85	20240906	190500	2332673600	7960	7960	7960	7960	0
86	20240906	190400	2332673600	7960	7960	7960	7960	0
87	20240906	190300	2332673600	7960	7960	7960	7960	0
88	20240906	190200	2332673600	7960	7960	7960	7960	0
89	20240906	190100	2332673600	7960	7960	7960	7960	0
90	20240906	190000	2332673600	7960	7960	7960	7960	0
91	20240906	185900	2332673600	7960	7960	7960	7960	0
92	20240906	185800	2332673600	7960	7960	7960	7960	7813
93	20240906	185700	2332673600	7960	7960	7960	7960	0
94	20240906	185600	2332673600	7960	7960	7960	7960	0
95	20240906	185500	2332673600	7960	7960	7960	7960	0
96	20240906	185400	2332673600	7960	7960	7960	7960	0
97	20240906	185300	2332673600	7960	7960	7960	7960	0
98	20240906	185200	2332673600	7960	7960	7960	7960	0
99	20240906	185100	2332673600	7960	7960	7960	7960	0
100	20240906	185000	2332673600	7960	7960	7960	7960	0
101	20240906	184900	2332673600	7960	7960	7960	7960	0
102	20240906	184800	2332673600	7960	7960	7960	7960	0
103	20240906	184700	2332673600	7960	7960	7960	7960	0
104	20240906	184600	2332673600	7960	7960	7960	7960	0
105	20240906	184500	2332673600	7960	7960	7960	7960	0
106	20240906	184400	2332673600	7960	7960	7960	7960	0
107	20240906	184300	2332673600	7960	7960	7960	7960	0
108	20240906	184200	2332673600	7960	7960	7960	7960	0
109	20240906	184100	2332673600	7960	7960	7960	7960	0
110	20240906	184000	2332673600	7960	7960	7960	7960	0
111	20240906	183900	2332673600	7960	7960	7960	7960	0
112	20240906	183800	2332673600	7960	7960	7960	7960	0
113	20240906	183700	2332673600	7960	7960	7960	7960	0
114	20240906	183600	2332673600	7960	7960	7960	7960	0
115	20240906	183500	2332673600	7960	7960	7960	7960	0
116	20240906	183400	2332673600	7960	7960	7960	7960	0
117	20240906	183300	2332673600	7960	7960	7960	7960	0
118	20240906	183200	2332673600	7960	7960	7960	7960	0
119	20240906	183100	2332673600	7960	7960	7960	7960	0
120	20240906	183000	2332673600	7960	7960	7960	7960	0
121	20240906	182900	2332673600	7960	7960	7960	7960	0
122	20240906	182800	2332673600	7960	7960	7960	7960	7813
123	20240906	182700	2332673600	7960	7960	7960	7960	0
124	20240906	182600	2332673600	7960	7960	7960	7960	0
125	20240906	182500	2332673600	7960	7960	7960	7960	0
126	20240906	182400	2332673600	7960	7960	7960	7960	0
127	20240906	182300	2332673600	7960	7960	7960	7960	0
128	20240906	182200	2332673600	7960	7960	7960	7960	0
129	20240906	182100	2332673600	7960	7960	7960	7960	0
130	20240906	182000	2332673600	7960	7960	7960	7960	0
131	20240906	181900	2332673600	7960	7960	7960	7960	0
132	20240906	181800	2332673600	7960	7960	7960	7960	0
133	20240906	181700	2332673600	7960	7960	7960	7960	0
134	20240906	181600	2332673600	7960	7960	7960	7960	0
135	20240906	181500	2332673600	7960	7960	7960	7960	0
136	20240906	181400	2332673600	7960	7960	7960	7960	0
137	20240906	181300	2332673600	7960	7960	7960	7960	0
138	20240906	181200	2332673600	7960	7960	7960	7960	0
139	20240906	181100	2332673600	7960	7960	7960	7960	0
140	20240906	181000	2332673600	7960	7960	7960	7960	0
141	20240906	180900	2332673600	7960	7960	7960	7960	0
142	20240906	180800	2332673600	7960	7960	7960	7960	0
143	20240906	180700	2332673600	7960	7960	7960	7960	0
144	20240906	180600	2332673600	7960	7960	7960	7960	0
145	20240906	180500	2332673600	7960	7960	7960	7960	0
146	20240906	180400	2332673600	7960	7960	7960	7960	0
147	20240906	180300	2332673600	7960	7960	7960	7960	0
148	20240906	180200	2332673600	7960	7960	7960	7960	0
149	20240906	180100	2332673600	7960	7960	7960	7960	0
150	20240906	180000	2332673600	7960	7960	7960	7960	0
151	20240906	175900	2332673600	7960	7960	7960	7960	0
152	20240906	175800	2332673600	7960	7960	7960	7960	7813
153	20240906	175700	2332673600	7960	7960	7960	7960	0
154	20240906	175600	2332673600	7960	7960	7960	7960	0
155	20240906	175500	2332673600	7960	7960	7960	7960	0
156	20240906	175400	2332673600	7960	7960	7960	7960	0
157	20240906	175300	2332673600	7960	7960	7960	7960	0
158	20240906	175200	2332673600	7960	7960	7960	7960	0
159	20240906	175100	2332673600	7960	7960	7960	7960	0
160	20240906	175000	2332673600	7960	7960	7960	7960	0
161	20240906	174900	2332673600	7960	7960	7960	7960	0
162	20240906	174800	2332673600	7960	7960	7960	7960	0
163	20240906	174700	2332673600	7960	7960	7960	7960	0
164	20240906	174600	2332673600	7960	7960	7960	7960	0
165	20240906	174500	2332673600	7960	7960	7960	7960	0
166	20240906	174400	2332673600	7960	7960	7960	7960	0
167	20240906	174300	2332673600	7960	7960	7960	7960	0
168	20240906	174200	2332673600	7960	7960	7960	7960	0
169	20240906	174100	2332673600	7960	7960	7960	7960	0
170	20240906	174000	2332673600	7960	7960	7960	7960	0
171	20240906	173900	2332673600	7960	7960	7960	7960	0
172	20240906	173800	2332673600	7960	7960	7960	7960	0
173	20240906	173700	2332673600	7960	7960	7960	7960	0
174	20240906	173600	2332673600	7960	7960	7960	7960	0
175	20240906	173500	2332673600	7960	7960	7960	7960	0
176	20240906	173400	2332673600	7960	7960	7960	7960	0
177	20240906	173300	2332673600	7960	7960	7960	7960	0
178	20240906	173200	2332673600	7960	7960	7960	7960	0
179	20240906	173100	2332673600	7960	7960	7960	7960	0
180	20240906	173000	2332673600	7960	7960	7960	7960	0
181	20240906	172900	2332673600	7960	7960	7960	7960	0
182	20240906	172800	2332673600	7960	7960	7960	7960	7813
183	20240906	172700	2332673600	7960	7960	7960	7960	0
184	20240906	172600	2332673600	7960	7960	7960	7960	0
185	20240906	172500	2332673600	7960	7960	7960	7960	0
186	20240906	172400	2332673600	7960	7960	7960	7960	0
187	20240906	172300	2332673600	7960	7960	7960	7960	0
188	20240906	172200	2332673600	7960	7960	7960	7960	0
189	20240906	172100	2332673600	7960	7960	7960	7960	0
190	20240906	172000	2332673600	7960	7960	7960	7960	0
191	20240906	171900	2332673600	7960	7960	7960	7960	0
192	20240906	171800	2332673600	7960	7960	7960	7960	0
193	20240906	171700	2332673600	7960	7960	7960	7960	0
194	20240906	171600	2332673600	7960	7960	7960	7960	0
195	20240906	171500	2332673600	7960	7960	7960	7960	0
196	20240906	171400	2332673600	7960	7960	7960	7960	0
197	20240906	171300	2332673600	7960	7960	7960	7960	0
198	20240906	171200	2332673600	7960	7960	7960	7960	0
199	20240906	171100	2332673600	7960	7960	7960	7960	0
200	20240906	171000	2332673600	7960	7960	7960	7960	0
201	20240906	170900	2332673600	7960	7960	7960	7960	0
202	20240906	170800	2332673600	7960	7960	7960	7960	0
203	20240906	170700	2332673600	7960	7960	7960	7960	0
204	20240906	170600	2332673600	7960	7960	7960	7960	0
205	20240906	170500	2332673600	7960	7960	7960	7960	0
206	20240906	170400	2332673600	7960	7960	7960	7960	0
207	20240906	170300	2332673600	7960	7960	7960	7960	0
208	20240906	170200	2332673600	7960	7960	7960	7960	0
209	20240906	170100	2332673600	7960	7960	7960	7960	0
210	20240906	170000	2332673600	7960	7960	7960	7960	0
211	20240906	165900	2332673600	7960	7960	7960	7960	0
212	20240906	165800	2332673600	7960	7960	7960	7960	7813
213	20240906	165700	2332673600	7960	7960	7960	7960	0
214	20240906	165600	2332673600	7960	7960	7960	7960	0
215	20240906	165500	2332673600	7960	7960	7960	7960	0
216	20240906	165400	2332673600	7960	7960	7960	7960	0
217	20240906	165300	2332673600	7960	7960	7960	7960	0
218	20240906	165200	2332673600	7960	7960	7960	7960	0
219	20240906	165100	2332673600	7960	7960	7960	7960	0
220	20240906	165000	2332673600	7960	7960	7960	7960	0
221	20240906	164900	2332673600	7960	7960	7960	7960	0
222	20240906	164800	2332673600	7960	7960	7960	7960	0
223	20240906	164700	2332673600	7960	7960	7960	7960	0
224	20240906	164600	2332673600	7960	7960	7960	7960	0
225	20240906	164500	2332673600	7960	7960	7960	7960	0
226	20240906	164400	2332673600	7960	7960	7960	7960	0
227	20240906	164300	2332673600	7960	7960	7960	7960	0
228	20240906	164200	2332673600	7960	7960	7960	7960	0
229	20240906	164100	2332673600	7960	7960	7960	7960	0
230	20240906	164000	2332673600	7960	7960	7960	7960	0
231	20240906	163900	2332673600	7960	7960	7960	7960	0
232	20240906	163800	2332673600	7960	7960	7960	7960	0
233	20240906	163700	2332673600	7960	7960	7960	7960	0
234	20240906	163600	2332673600	7960	7960	7960	7960	0
235	20240906	163500	2332673600	7960	7960	7960	7960	0
236	20240906	163400	2332673600	7960	7960	7960	7960	0
237	20240906	163300	2332673600	7960	7960	7960	7960	0
238	20240906	163200	2332673600	7960	7960	7960	7960	0
239	20240906	163100	2332673600	7960	7960	7960	7960	0
240	20240906	163000	2332673600	7960	7960	7960	7960	0
241	20240906	162900	2332673600	7960	7960	7960	7960	0
242	20240906	162800	2332673600	7960	7960	7960	7960	7813
243	20240906	162700	2332673600	7960	7960	7960	7960	0
244	20240906	162600	2332673600	7960	7960	7960	7960	0
245	20240906	162500	2332673600	7960	7960	7960	7960	0
246	20240906	162400	2332673600	7960	7960	7960	7960	0
247	20240906	162300	2332673600	7960	7960	7960	7960	0
248	20240906	162200	2332673600	7960	7960	7960	7960	0
249	20240906	162100	2332673600	7960	7960	7960	7960	0
250	20240906	162000	2332673600	7960	7960	7960	7960	0
251	20240906	161900	2332673600	7960	7960	7960	7960	0
252	20240906	161800	2332673600	7960	7960	7960	7960	0
253	20240906	161700	2332673600	7960	7960	7960	7960	0
254	20240906	161600	2332673600	7960	7960	7960	7960	0
255	20240906	161500	2332673600	7960	7960	7960	7960	0
256	20240906	161400	2332673600	7960	7960	7960	7960	0
257	20240906	161300	2332673600	7960	7960	7960	7960	0
258	20240906	161200	2332673600	7960	7960	7960	7960	0
259	20240906	161100	2332673600	7960	7960	7960	7960	0
260	20240906	161000	2332673600	7960	7960	7960	7960	0
261	20240906	160900	2332673600	7960	7960	7960	7960	0
262	20240906	160800	2332673600	7960	7960	7960	7960	0
263	20240906	160700	2332673600	7960	7960	7960	7960	0
264	20240906	160600	2332673600	7960	7960	7960	7960	0
265	20240906	160500	2332673600	7960	7960	7960	7960	0
266	20240906	160400	2332673600	7960	7960	7960	7960	0
267	20240906	160300	2332673600	7960	7960	7960	7960	0
268	20240906	160200	2332673600	7960	7960	7960	7960	0
269	20240906	160100	2332673600	7960	7960	7960	7960	0
270	20240906	160000	2332673600	7960	7960	7960	7960	0
271	20240906	155900	2332673600	7960	7960	7960	7960	0
272	20240906	155800	2332673600	7960	7960	7960	7960	7813
273	20240906	155700	2332673600	7960	7960	7960	7960	0
274	20240906	155600	2332673600	7960	7960	7960	7960	0
275	20240906	155500	2332673600	7960	7960	7960	7960	0
276	20240906	155400	2332673600	7960	7960	7960	7960	0
277	20240906	155300	2332673600	7960	7960	7960	7960	0
278	20240906	155200	2332673600	7960	7960	7960	7960	0
279	20240906	155100	2332673600	7960	7960	7960	7960	0
280	20240906	155000	2332673600	7960	7960	7960	7960	0
281	20240906	154900	2332673600	7960	7960	7960	7960	0
282	20240906	154800	2332673600	7960	7960	7960	7960	0
283	20240906	154700	2332673600	7960	7960	7960	7960	0
284	20240906	154600	2332673600	7960	7960	7960	7960	0
285	20240906	154500	2332673600	7960	7960	7960	7960	0
286	20240906	154400	2332673600	7960	7960	7960	7960	0
287	20240906	154300	2332673600	7960	7960	7960	7960	0
288	20240906	154200	2332673600	7960	7960	7960	7960	0
289	20240906	154100	2332673600	7960	7960	7960	7960	0
290	20240906	154000	2332673600	7960	7960	7960	7960	0
291	20240906	153900	2332673600	7960	7960	7960	7960	0
292	20240906	153800	2332673600	7960	7960	7960	7960	0
293	20240906	153700	2332673600	7960	7960	7960	7960	0
294	20240906	153600	2332673600	7960	7960	7960	7960	0
295	20240906	153500	2332673600	7960	7960	7960	7960	0
296	20240906	153400	2332673600	7960	7960	7960	7960	0
297	20240906	153300	2332673600	7960	7960	7960	7960	0
298	20240906	153200	2332673600	7960	7960	7960	7960	0
299	20240906	153100	2332673600	7960	7960	7960	7960	0
300	20240906	153000	2332673600	7960	7960	7960	7960	7813
301	20240906	152900	2270482120	7960	7960	7960	7960	0
302	20240906	152800	2270482120	7960	7960	7960	7960	0
303	20240906	152700	2270482120	7960	7960	7960	7960	0
304	20240906	152600	2270482120	7960	7960	7960	7960	0
305	20240906	152500	2270482120	7960	7960	7960	7960	0
306	20240906	152400	2270482120	7960	7960	7960	7960	0
307	20240906	152300	2270482120	7960	7960	7960	7960	0
308	20240906	152200	2270482120	7960	7960	7960	7960	0
309	20240906	152100	2270482120	7960	7960	7960	7960	0
310	20240906	152000	2270482120	7960	7960	7960	7960	0
311	20240906	151900	2270482120	7960	7960	7960	7950	7564
312	20240906	151800	2210344400	7960	7970	7970	7960	7847
313	20240906	151700	2147882250	7970	7970	7970	7960	2150
314	20240906	151600	2130756750	7970	7970	7970	7960	5773
315	20240906	151500	2084799360	7970	7970	7980	7970	1041
316	20240906	151400	2076502090	7970	7970	7980	7960	1086
317	20240906	151300	2067852060	7960	7970	7970	7960	522
318	20240906	151200	2063694730	7970	7970	7970	7960	205
319	20240906	151100	2062062380	7970	7970	7980	7970	1050
320	20240906	151000	2053693810	7960	7970	7980	7960	369
321	20240906	150900	2050752910	7970	7970	7970	7960	238
322	20240906	150800	2048856250	7970	7970	7970	7970	152
323	20240906	150700	2047644810	7970	7970	7970	7960	860
324	20240906	150600	2040791700	7980	7980	7980	7970	39
325	20240906	150500	2040480780	7980	7980	7980	7970	606
326	20240906	150400	2035645900	7980	7970	7980	7970	904
327	20240906	150300	2028440980	7980	7980	7980	7980	236
328	20240906	150200	2026557700	7980	7980	7980	7970	56
329	20240906	150100	2026111320	7970	7970	7980	7970	217
330	20240906	150000	2024381770	7960	7980	7980	7960	602
331	20240906	145900	2019586870	7970	7980	7980	7970	16
332	20240906	145800	2019459200	7980	7980	7980	7980	39
333	20240906	145700	2019147980	7980	7990	7990	7970	1060
334	20240906	145600	2010697160	7990	7990	7990	7990	56
335	20240906	145500	2010249720	7990	7990	7990	7980	875
336	20240906	145400	2003265180	7990	7990	7990	7990	28
337	20240906	145300	2003041460	7990	7990	7990	7990	563
338	20240906	145200	1998543090	7990	7990	7990	7980	666
339	20240906	145100	1993222450	7980	7970	7990	7970	24
340	20240906	145000	1993031000	7980	7990	7990	7970	121
341	20240906	144900	1992065490	7990	7990	7990	7990	6
342	20240906	144800	1992017550	7980	7980	7980	7970	668
343	20240906	144700	1986693160	7970	7970	7970	7970	937
344	20240906	144600	1979225270	7970	7980	7980	7970	1824
345	20240906	144500	1964681550	7980	7970	7990	7970	345
346	20240906	144400	1961931830	7970	7990	7990	7970	4693
347	20240906	144300	1924518220	7990	7990	7990	7990	6
348	20240906	144200	1924470280	7990	7990	8000	7990	507
349	20240906	144100	1920419340	7990	7990	7990	7990	6
350	20240906	144000	1920371400	7980	7990	7990	7980	182
351	20240906	143900	1918917600	7990	7990	7990	7990	507
352	20240906	143800	1914866670	7990	7990	7990	7990	329
353	20240906	143700	1912237960	7990	7990	7990	7980	115
354	20240906	143600	1911319190	7990	8000	8010	7990	2327
355	20240906	143500	1892722330	8000	8000	8000	8000	35
356	20240906	143400	1892442330	8000	7990	8000	7990	456
357	20240906	143300	1888798840	8000	8000	8000	7990	905
358	20240906	143200	1881566840	8000	8000	8000	8000	1708
359	20240906	143100	1867902840	8000	8000	8000	8000	1464
360	20240906	143000	1856190840	8000	8000	8000	7980	2939
361	20240906	142900	1832697610	7990	8000	8000	7990	1016
362	20240906	142800	1824579710	8000	7990	8000	7990	15
363	20240906	142700	1824459820	8000	7990	8000	7990	7
364	20240906	142600	1824403830	8000	8000	8000	7990	81
365	20240906	142500	1823756330	8000	8000	8000	8000	9
366	20240906	142400	1823684330	8000	8000	8000	8000	15
367	20240906	142300	1823564330	7990	7990	7990	7990	1000
368	20240906	142200	1815574330	7990	7990	7990	7990	1400
369	20240906	142100	1804388330	8000	8000	8000	8000	2642
370	20240906	142000	1783252330	8000	8000	8000	8000	0
371	20240906	141900	1783252330	8000	8000	8000	8000	288
372	20240906	141800	1780948330	8000	7990	8000	7990	42
373	20240906	141700	1780612740	8000	8000	8000	8000	1
374	20240906	141600	1780604740	8000	8000	8000	8000	0
375	20240906	141500	1780604740	8000	7990	8000	7990	126
376	20240906	141400	1779596760	7990	7990	7990	7990	0
377	20240906	141300	1779596760	7990	7990	8000	7990	1959
378	20240906	141200	1763944340	8000	8000	8000	8000	12
379	20240906	141100	1763848340	8000	8000	8000	8000	662
380	20240906	141000	1758552340	7990	8000	8000	7990	621
381	20240906	140900	1753585340	8000	7990	8000	7990	596
382	20240906	140800	1748822340	8000	8010	8010	8000	1174
383	20240906	140700	1739429360	8020	8020	8020	8020	0
384	20240906	140600	1739429360	8020	8020	8020	8020	0
385	20240906	140500	1739429360	8020	8020	8020	8020	0
386	20240906	140400	1739429360	8020	8020	8020	8020	1
387	20240906	140300	1739421340	8000	8000	8000	8000	1000
388	20240906	140200	1731421340	8020	8020	8020	8020	0
389	20240906	140100	1731421340	8020	8020	8020	8020	7
390	20240906	140000	1731365200	8000	8000	8000	8000	0
391	20240906	135900	1731365200	8000	8020	8020	8000	500
392	20240906	135800	1727357150	8010	8010	8010	8010	1000
393	20240906	135700	1719347150	8040	8040	8040	8040	31
394	20240906	135600	1719097910	8060	8060	8060	8060	0
395	20240906	135500	1719097910	8060	8060	8060	8060	0
396	20240906	135400	1719097910	8060	8060	8060	8060	0
397	20240906	135300	1719097910	8060	8060	8060	8060	0
398	20240906	135200	1719097910	8060	8060	8060	8060	0
399	20240906	135100	1719097910	8060	8060	8060	8060	10
400	20240906	135000	1719017310	8060	8060	8060	8060	2
401	20240906	134900	1719001190	8060	8060	8060	8060	1
402	20240906	134800	1718993130	7990	8030	8060	7990	5540
403	20240906	134700	1674397250	8030	8020	8030	8010	279
404	20240906	134600	1672158180	8030	8030	8030	8030	0
405	20240906	134500	1672158180	8030	8030	8030	8030	0
406	20240906	134400	1672158180	8030	8030	8030	8020	28
407	20240906	134300	1671933350	8030	7990	8030	7960	2431
408	20240906	134200	1652544230	7990	7990	7990	7990	70
409	20240906	134100	1651984930	7980	7980	7980	7980	0
410	20240906	134000	1651984930	7980	7980	7980	7980	0
411	20240906	133900	1651984930	7980	7980	7980	7980	0
412	20240906	133800	1651984930	7980	7980	7980	7980	0
413	20240906	133700	1651984930	7980	7980	7980	7980	20
414	20240906	133600	1651825330	7980	8030	8030	7980	1051
415	20240906	133500	1643436680	8040	8010	8040	8010	112
416	20240906	133400	1642538990	8000	8000	8000	8000	0
417	20240906	133300	1642538990	8000	8010	8010	8000	1000
418	20240906	133200	1634538170	8010	8020	8020	8010	791
419	20240906	133100	1628197350	8030	8030	8030	8030	167
420	20240906	133000	1626856340	8030	8020	8030	8020	512
421	20240906	132900	1622749090	8020	8010	8020	8010	797
422	20240906	132800	1616364110	8010	8010	8010	8010	200
423	20240906	132700	1614762110	8010	8010	8010	8010	0
424	20240906	132600	1614762110	8010	8010	8010	8010	1
425	20240906	132500	1614754100	8010	8010	8010	8010	0
426	20240906	132400	1614754100	8010	8010	8010	8010	76
427	20240906	132300	1614145340	8010	8010	8020	8010	229
428	20240906	132200	1612311040	8010	8010	8010	8010	22
429	20240906	132100	1612134820	8000	8000	8000	8000	0
430	20240906	132000	1612134820	8000	8000	8000	8000	785
431	20240906	131900	1605854820	8000	7990	8000	7990	2
432	20240906	131800	1605838830	7990	8000	8000	7990	210
433	20240906	131700	1604159930	8000	8000	8000	8000	30
434	20240906	131600	1603919930	8000	8000	8000	8000	20
435	20240906	131500	1603759930	8000	8000	8000	8000	1
436	20240906	131400	1603751930	7990	7990	7990	7990	5
437	20240906	131300	1603711980	7990	7990	7990	7990	200
438	20240906	131200	1602113980	7990	8000	8000	7970	115
439	20240906	131100	1601195400	8000	7980	8000	7970	589
440	20240906	131000	1596498920	7980	7980	7980	7980	2
441	20240906	130900	1596482960	7970	7980	7980	7970	11
442	20240906	130800	1596395280	7980	7980	7980	7980	1
443	20240906	130700	1596387300	7950	7950	7950	7950	0
444	20240906	130600	1596387300	7950	7970	7970	7950	6000
445	20240906	130500	1548633380	7980	7980	7980	7980	652
446	20240906	130400	1543430420	7980	7980	7980	7980	0
447	20240906	130300	1543430420	7980	7990	7990	7980	2600
448	20240906	130200	1522665540	7990	8000	8000	7990	200
449	20240906	130100	1521065560	8020	8000	8020	8000	468
450	20240906	130000	1517321340	8000	8000	8020	8000	588
451	20240906	125900	1512617320	8000	8000	8000	8000	518
452	20240906	125800	1508473320	7990	7990	7990	7990	2000
453	20240906	125700	1492493320	8000	8000	8000	8000	13
454	20240906	125600	1492389320	8000	7990	8000	7990	105
455	20240906	125500	1491549370	8000	8000	8000	8000	0
456	20240906	125400	1491549370	8000	8000	8000	8000	11
457	20240906	125300	1491461370	7990	7990	7990	7990	7
458	20240906	125200	1491405440	7980	7980	7980	7980	0
459	20240906	125100	1491405440	7980	7990	7990	7980	1000
460	20240906	125000	1483424630	7990	7990	7990	7990	800
461	20240906	124900	1477032630	7990	8000	8000	7990	300
462	20240906	124800	1474635620	8000	8000	8000	8000	71
463	20240906	124700	1474067620	8000	8020	8020	8000	1312
464	20240906	124600	1463571300	8010	8010	8010	8010	0
465	20240906	124500	1463571300	8010	8010	8010	8010	50
466	20240906	124400	1463170800	8020	8020	8020	8020	0
467	20240906	124300	1463170800	8020	8010	8020	8010	533
468	20240906	124200	1458901460	8010	8010	8010	8010	0
469	20240906	124100	1458901460	8010	8010	8010	8010	0
470	20240906	124000	1458901460	8010	8000	8010	8000	1002
471	20240906	123900	1450877400	7960	7960	7960	7960	1
472	20240906	123800	1450869440	7950	7950	7950	7950	10
473	20240906	123700	1450789940	8010	8010	8010	8010	13
474	20240906	123600	1450685810	7950	7960	7960	7950	16001
475	20240906	123500	1323414310	7970	8000	8000	7970	4759
476	20240906	123400	1285438690	8000	8000	8000	8000	73
477	20240906	123300	1284854690	8000	8000	8000	8000	1
478	20240906	123200	1284846690	8000	8000	8000	8000	50
479	20240906	123100	1284446690	8000	8000	8000	8000	116
480	20240906	123000	1283518690	8000	7990	8000	7990	51
481	20240906	122900	1283111190	8000	7990	8000	7990	382
482	20240906	122800	1280059000	7990	7990	7990	7990	270
483	20240906	122700	1277901700	8000	7990	8000	7990	711
484	20240906	122600	1272214700	7990	8000	8010	7990	1001
485	20240906	122500	1264212710	8010	8010	8010	8010	0
486	20240906	122400	1264212710	8010	8010	8010	8010	0
487	20240906	122300	1264212710	8010	8010	8010	8010	5
488	20240906	122200	1264172660	8010	8000	8010	8000	235
489	20240906	122100	1262292650	8010	8010	8010	8010	1
490	20240906	122000	1262284640	8020	8020	8020	8020	0
491	20240906	121900	1262284640	8020	8020	8020	8020	1
492	20240906	121800	1262276620	8010	8010	8010	8010	0
493	20240906	121700	1262276620	8010	8010	8010	8010	688
494	20240906	121600	1256765740	8010	8010	8010	8010	0
495	20240906	121500	1256765740	8010	8010	8010	8010	20
496	20240906	121400	1256605540	7990	8000	8000	7990	1000
497	20240906	121300	1248614860	8000	8000	8000	8000	85
498	20240906	121200	1247934860	8000	8000	8000	8000	27
499	20240906	121100	1247718860	8000	8000	8000	8000	11
500	20240906	121000	1247630860	8000	7990	8000	7990	114
501	20240906	120900	1246719890	8000	8000	8000	8000	288
502	20240906	120800	1244415890	7990	8010	8010	7990	92
503	20240906	120700	1243679990	8000	8000	8000	8000	10
504	20240906	120600	1243599990	7990	7990	7990	7990	159
505	20240906	120500	1242329580	7980	7990	7990	7980	190
506	20240906	120400	1240813370	7990	7980	7990	7980	470
507	20240906	120300	1237060770	7980	7980	7980	7980	21
508	20240906	120200	1236893190	7980	7990	7990	7980	200
509	20240906	120100	1235297180	7990	7980	7990	7980	15
510	20240906	120000	1235177440	7980	7980	7980	7980	472
511	20240906	115900	1231410880	7980	7980	7980	7980	372
512	20240906	115800	1228442320	7980	8020	8020	7980	2516
513	20240906	115700	1208336550	8020	8020	8020	8020	50
514	20240906	115600	1207935550	8020	8020	8020	8020	101
515	20240906	115500	1207125530	8020	8020	8020	8020	1
516	20240906	115400	1207117510	8000	8000	8000	8000	380
517	20240906	115300	1204077510	8000	7990	8000	7990	285
518	20240906	115200	1201800250	7990	7990	7990	7990	0
519	20240906	115100	1201800250	7990	8050	8050	7990	294
520	20240906	115000	1199450900	8000	8000	8000	8000	964
521	20240906	114900	1191738900	8030	8030	8030	8030	0
522	20240906	114800	1191738900	8030	8030	8030	8030	3
523	20240906	114700	1191714810	8050	8050	8050	8050	1
524	20240906	114600	1191706760	8050	8040	8050	8040	600
525	20240906	114500	1186879310	8050	8050	8050	8050	0
526	20240906	114400	1186879310	8050	8050	8050	7980	8002
527	20240906	114300	1122931050	8020	8020	8020	8020	0
528	20240906	114200	1122931050	8020	8020	8020	8020	0
529	20240906	114100	1122931050	8020	8020	8020	8020	674
530	20240906	114000	1117525570	8020	8020	8020	8020	3428
531	20240906	113900	1090033010	8010	8010	8010	8010	0
532	20240906	113800	1090033010	8010	8040	8040	8010	273
533	20240906	113700	1087841180	8050	8050	8050	8050	0
534	20240906	113600	1087841180	8050	8050	8050	8000	26736
535	20240906	113500	873707680	8050	8060	8060	8050	1252
536	20240906	113400	863627740	8060	8060	8060	8060	0
537	20240906	113300	863627740	8060	8060	8060	8060	50
538	20240906	113200	863224740	8060	8060	8060	8060	12
539	20240906	113100	863128020	8070	8070	8070	8070	0
540	20240906	113000	863128020	8070	8070	8070	8070	496
541	20240906	112900	859125300	8080	8080	8080	8080	2
542	20240906	112800	859109140	8080	8080	8080	8080	1
543	20240906	112700	859101060	8080	8070	8080	8070	252
544	20240906	112600	857067000	8080	8100	8100	8080	296
545	20240906	112500	854674520	8120	8120	8120	8120	0
546	20240906	112400	854674520	8120	8120	8120	8120	1
547	20240906	112300	854666400	8120	8120	8120	8120	4
548	20240906	112200	854633920	8120	8120	8120	8120	1
549	20240906	112100	854625800	8120	8120	8120	8120	0
550	20240906	112000	854625800	8120	8120	8120	8120	500
551	20240906	111900	850565800	8120	8120	8120	8120	0
552	20240906	111800	850565800	8120	8120	8120	8120	0
553	20240906	111700	850565800	8120	8080	8120	8070	201
554	20240906	111600	848943620	8080	8090	8090	8080	156
555	20240906	111500	847683080	8120	8090	8120	8090	16
556	20240906	111400	847553520	8080	8080	8080	8080	224
557	20240906	111300	845743600	8090	8090	8090	8090	61
558	20240906	111200	845250110	8100	8100	8100	8100	24
559	20240906	111100	845055710	8110	8110	8110	8110	654
560	20240906	111000	839751770	8110	8100	8110	8100	58
561	20240906	110900	839281910	8100	8100	8100	8100	820
562	20240906	110800	832639910	8100	8100	8100	8100	6
563	20240906	110700	832591310	8090	8090	8090	8090	0
564	20240906	110600	832591310	8090	8090	8090	8090	0
565	20240906	110500	832591310	8090	8090	8090	8090	0
566	20240906	110400	832591310	8090	8100	8100	8090	235
567	20240906	110300	830688930	8120	8120	8120	8120	0
568	20240906	110200	830688930	8120	8120	8120	8120	0
569	20240906	110100	830688930	8120	8120	8120	8120	2
570	20240906	110000	830672690	8090	8090	8090	8090	60
571	20240906	105900	830187290	8090	8090	8090	8090	110
572	20240906	105800	829297390	8090	8090	8090	8090	493
573	20240906	105700	825309020	8090	8090	8090	8080	501
574	20240906	105600	821259430	8090	8090	8090	8090	2356
575	20240906	105500	802199390	8100	8110	8110	8100	343
576	20240906	105400	799418410	8120	8120	8120	8120	19
577	20240906	105300	799264130	8120	8100	8120	8090	1216
578	20240906	105200	789401580	8110	8110	8110	8110	6
579	20240906	105100	789352920	8100	8100	8100	8100	58
580	20240906	105000	788883120	8100	8100	8100	8100	53
581	20240906	104900	788453820	8100	8100	8100	8100	88
582	20240906	104800	787741020	8100	8100	8100	8100	200
583	20240906	104700	786121020	8100	8090	8100	8090	781
584	20240906	104600	779801930	8090	8090	8090	8090	0
585	20240906	104500	779801930	8090	8090	8090	8090	366
586	20240906	104400	776840990	8090	8090	8090	8090	43
587	20240906	104300	776493120	8080	8100	8100	8080	101
588	20240906	104200	775675040	8100	8100	8100	8100	200
589	20240906	104100	774055040	8100	8100	8100	8100	150
590	20240906	104000	772840040	8100	8090	8100	8090	95
591	20240906	103900	772070560	8090	8090	8090	8090	162
592	20240906	103800	770759980	8080	8080	8080	8080	580
593	20240906	103700	766073580	8070	8070	8070	8070	32
594	20240906	103600	765815340	8080	8080	8080	8080	0
595	20240906	103500	765815340	8080	8050	8080	8050	16
596	20240906	103400	765686500	8050	8050	8050	8040	5814
597	20240906	103300	718883870	8050	8080	8080	8050	4213
598	20240906	103200	684967480	8080	8050	8080	8050	300
599	20240906	103100	682546480	8050	8050	8050	8050	228
600	20240906	103000	680711080	8050	8050	8050	8050	236
601	20240906	102900	678811280	8060	8060	8060	8060	14
602	20240906	102800	678698440	8070	8070	8070	8070	18
603	20240906	102700	678553180	8080	8060	8080	8040	2289
604	20240906	102600	660118920	8080	8080	8080	8080	0
605	20240906	102500	660118920	8080	8080	8080	8080	173
606	20240906	102400	658721080	8080	8080	8080	8080	0
607	20240906	102300	658721080	8080	8070	8080	8070	229
608	20240906	102200	656871760	8080	8050	8080	8050	723
609	20240906	102100	651046900	8060	8060	8060	8050	109
610	20240906	102000	650169360	8060	8040	8060	8040	374
611	20240906	101900	647159170	8050	8050	8050	8050	123
612	20240906	101800	646169020	8050	8050	8050	8050	0
613	20240906	101700	646169020	8050	8050	8050	8050	100
614	20240906	101600	645364020	8060	8060	8060	8060	12
615	20240906	101500	645267300	8080	8080	8080	8080	245
616	20240906	101400	643287700	8080	8080	8080	8080	1
617	20240906	101300	643279620	8040	8040	8040	8040	45
618	20240906	101200	642917820	8030	8030	8030	8030	0
619	20240906	101100	642917820	8030	8030	8030	8030	165
620	20240906	101000	641592870	8030	8030	8030	8020	1987
621	20240906	100900	625642260	8030	8030	8030	8020	1356
622	20240906	100800	614754480	8030	8030	8030	8030	0
623	20240906	100700	614754480	8030	8080	8080	8030	3876
624	20240906	100600	583597660	8080	8080	8080	8080	104
625	20240906	100500	582757340	8090	8100	8100	8050	1758
626	20240906	100400	568597560	8080	8080	8100	8080	115
627	20240906	100300	567668340	8080	8070	8080	8060	629
628	20240906	100200	562598200	8080	8080	8080	8080	71
629	20240906	100100	562024520	8100	8080	8100	8080	48
630	20240906	100000	561636620	8080	8080	8080	8080	351
631	20240906	095900	558800540	8080	8080	8080	8080	100
632	20240906	095800	557992540	8080	8090	8090	8080	264
633	20240906	095700	555859320	8090	8090	8100	8060	40
634	20240906	095600	555535740	8080	8080	8080	8080	0
635	20240906	095500	555535740	8080	8070	8080	8070	18
636	20240906	095400	555390460	8070	8070	8070	8070	250
637	20240906	095300	553372960	8110	8090	8110	8090	20
638	20240906	095200	553211140	8110	8110	8110	8110	1
639	20240906	095100	553203030	8110	8050	8110	8040	1414
640	20240906	095000	541826610	8060	8050	8060	8050	962
641	20240906	094900	534074440	8060	8060	8060	8050	1165
642	20240906	094800	524695550	8060	8060	8060	8060	755
643	20240906	094700	518610250	8050	8070	8090	8050	2662
644	20240906	094600	497146620	8070	8080	8100	8070	1374
645	20240906	094500	486053830	8090	8100	8100	8090	264
646	20240906	094400	483917860	8090	8090	8090	8090	0
647	20240906	094300	483917860	8090	8090	8090	8090	0
648	20240906	094200	483917860	8090	8090	8090	8090	0
649	20240906	094100	483917860	8090	8090	8090	8090	300
650	20240906	094000	481490860	8120	8120	8120	8120	200
651	20240906	093900	479866860	8120	8110	8120	8110	10
652	20240906	093800	479785720	8120	8120	8120	8120	2
653	20240906	093700	479769480	8120	8120	8120	8110	9
654	20240906	093600	479696440	8080	8080	8080	8080	225
655	20240906	093500	477878440	8140	8090	8140	8080	368
656	20240906	093400	474895930	8080	8090	8090	8080	1440
657	20240906	093300	463260390	8090	8100	8100	8080	2534
658	20240906	093200	442760340	8140	8130	8140	8130	12
659	20240906	093100	442662710	8140	8130	8140	8130	596
660	20240906	093000	437817180	8130	8090	8130	8080	9995
661	20240906	092900	357023870	8090	8090	8090	8080	284
662	20240906	092800	354726330	8090	8100	8100	8090	1541
663	20240906	092700	342245300	8110	8120	8120	8110	698
664	20240906	092600	336583930	8120	8140	8140	8120	229
665	20240906	092500	334724270	8140	8120	8140	8120	9
666	20240906	092400	334651090	8130	8120	8130	8120	60
667	20240906	092300	334163310	8120	8120	8120	8120	304
668	20240906	092200	331694830	8120	8120	8120	8100	11624
669	20240906	092100	237347950	8100	8120	8120	8100	1908
670	20240906	092000	221867100	8120	8120	8120	8120	4
671	20240906	091900	221834620	8120	8120	8120	8120	1004
672	20240906	091800	213682140	8120	8130	8130	8120	302
673	20240906	091700	211228240	8130	8140	8140	8130	404
674	20240906	091600	207939700	8140	8150	8150	8140	328
675	20240906	091500	205269760	8150	8150	8150	8150	407
676	20240906	091400	201952710	8180	8160	8180	8150	29
677	20240906	091300	201716070	8160	8190	8190	8160	233
678	20240906	091200	199814130	8200	8170	8200	8170	123
679	20240906	091100	198809100	8200	8190	8200	8180	8299
680	20240906	091000	130769870	8190	8210	8210	8190	4544
681	20240906	090900	93536110	8220	8230	8230	8220	1243
682	20240906	090800	83316750	8230	8240	8240	8230	497
683	20240906	090700	79221490	8240	8240	8270	8240	711
684	20240906	090600	73353850	8270	8250	8270	8250	308
685	20240906	090500	70809300	8230	8230	8230	8230	6
686	20240906	090400	70759920	8250	8230	8250	8230	104
687	20240906	090300	69902000	8260	8250	8260	8220	834
688	20240906	090200	63017790	8250	8250	8250	8220	192
689	20240906	090100	61433910	8250	8230	8250	8220	736
690	20240906	090000	55363810	8230	8190	8230	8190	6757