KissMeData/019990/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	190400	2443411430	5820	5820	5820	5820	3563
3	20240906	190300	2443411430	5820	5820	5820	5820	0
4	20240906	190200	2443411430	5820	5820	5820	5820	0
5	20240906	190100	2443411430	5820	5820	5820	5820	0
6	20240906	190000	2443411430	5820	5820	5820	5820	0
7	20240906	185900	2443411430	5820	5820	5820	5820	0
8	20240906	185800	2443411430	5820	5820	5820	5820	0
9	20240906	185700	2443411430	5820	5820	5820	5820	0
10	20240906	185600	2443411430	5820	5820	5820	5820	0
11	20240906	185500	2443411430	5820	5820	5820	5820	0
12	20240906	185400	2443411430	5820	5820	5820	5820	0
13	20240906	185300	2443411430	5820	5820	5820	5820	0
14	20240906	185200	2443411430	5820	5820	5820	5820	0
15	20240906	185100	2443411430	5820	5820	5820	5820	0
16	20240906	185000	2443411430	5820	5820	5820	5820	0
17	20240906	184900	2443411430	5820	5820	5820	5820	0
18	20240906	184800	2443411430	5820	5820	5820	5820	0
19	20240906	184700	2443411430	5820	5820	5820	5820	0
20	20240906	184600	2443411430	5820	5820	5820	5820	0
21	20240906	184500	2443411430	5820	5820	5820	5820	0
22	20240906	184400	2443411430	5820	5820	5820	5820	0
23	20240906	184300	2443411430	5820	5820	5820	5820	0
24	20240906	184200	2443411430	5820	5820	5820	5820	0
25	20240906	184100	2443411430	5820	5820	5820	5820	0
26	20240906	184000	2443411430	5820	5820	5820	5820	0
27	20240906	183900	2443411430	5820	5820	5820	5820	0
28	20240906	183800	2443411430	5820	5820	5820	5820	0
29	20240906	183700	2443411430	5820	5820	5820	5820	0
30	20240906	183600	2443411430	5820	5820	5820	5820	0
31	20240906	183500	2443411430	5820	5820	5820	5820	0
32	20240906	183400	2443411430	5820	5820	5820	5820	3563
33	20240906	183300	2443411430	5820	5820	5820	5820	0
34	20240906	183200	2443411430	5820	5820	5820	5820	0
35	20240906	183100	2443411430	5820	5820	5820	5820	0
36	20240906	183000	2443411430	5820	5820	5820	5820	0
37	20240906	182900	2443411430	5820	5820	5820	5820	0
38	20240906	182800	2443411430	5820	5820	5820	5820	0
39	20240906	182700	2443411430	5820	5820	5820	5820	0
40	20240906	182600	2443411430	5820	5820	5820	5820	0
41	20240906	182500	2443411430	5820	5820	5820	5820	0
42	20240906	182400	2443411430	5820	5820	5820	5820	0
43	20240906	182300	2443411430	5820	5820	5820	5820	0
44	20240906	182200	2443411430	5820	5820	5820	5820	0
45	20240906	182100	2443411430	5820	5820	5820	5820	0
46	20240906	182000	2443411430	5820	5820	5820	5820	0
47	20240906	181900	2443411430	5820	5820	5820	5820	0
48	20240906	181800	2443411430	5820	5820	5820	5820	0
49	20240906	181700	2443411430	5820	5820	5820	5820	0
50	20240906	181600	2443411430	5820	5820	5820	5820	0
51	20240906	181500	2443411430	5820	5820	5820	5820	0
52	20240906	181400	2443411430	5820	5820	5820	5820	0
53	20240906	181300	2443411430	5820	5820	5820	5820	0
54	20240906	181200	2443411430	5820	5820	5820	5820	0
55	20240906	181100	2443411430	5820	5820	5820	5820	0
56	20240906	181000	2443411430	5820	5820	5820	5820	0
57	20240906	180900	2443411430	5820	5820	5820	5820	0
58	20240906	180800	2443411430	5820	5820	5820	5820	0
59	20240906	180700	2443411430	5820	5820	5820	5820	0
60	20240906	180600	2443411430	5820	5820	5820	5820	0
61	20240906	180500	2443411430	5820	5820	5820	5820	0
62	20240906	180400	2443411430	5820	5820	5820	5820	3563
63	20240906	180300	2443411430	5820	5820	5820	5820	0
64	20240906	180200	2443411430	5820	5820	5820	5820	0
65	20240906	180100	2443411430	5820	5820	5820	5820	0
66	20240906	180000	2443411430	5820	5820	5820	5820	0
67	20240906	175900	2443411430	5820	5820	5820	5820	0
68	20240906	175800	2443411430	5820	5820	5820	5820	0
69	20240906	175700	2443411430	5820	5820	5820	5820	0
70	20240906	175600	2443411430	5820	5820	5820	5820	0
71	20240906	175500	2443411430	5820	5820	5820	5820	0
72	20240906	175400	2443411430	5820	5820	5820	5820	0
73	20240906	175300	2443411430	5820	5820	5820	5820	0
74	20240906	175200	2443411430	5820	5820	5820	5820	0
75	20240906	175100	2443411430	5820	5820	5820	5820	0
76	20240906	175000	2443411430	5820	5820	5820	5820	0
77	20240906	174900	2443411430	5820	5820	5820	5820	0
78	20240906	174800	2443411430	5820	5820	5820	5820	0
79	20240906	174700	2443411430	5820	5820	5820	5820	0
80	20240906	174600	2443411430	5820	5820	5820	5820	0
81	20240906	174500	2443411430	5820	5820	5820	5820	0
82	20240906	174400	2443411430	5820	5820	5820	5820	0
83	20240906	174300	2443411430	5820	5820	5820	5820	0
84	20240906	174200	2443411430	5820	5820	5820	5820	0
85	20240906	174100	2443411430	5820	5820	5820	5820	0
86	20240906	174000	2443411430	5820	5820	5820	5820	0
87	20240906	173900	2443411430	5820	5820	5820	5820	0
88	20240906	173800	2443411430	5820	5820	5820	5820	0
89	20240906	173700	2443411430	5820	5820	5820	5820	0
90	20240906	173600	2443411430	5820	5820	5820	5820	0
91	20240906	173500	2443411430	5820	5820	5820	5820	0
92	20240906	173400	2443411430	5820	5820	5820	5820	3563
93	20240906	173300	2443411430	5820	5820	5820	5820	0
94	20240906	173200	2443411430	5820	5820	5820	5820	0
95	20240906	173100	2443411430	5820	5820	5820	5820	0
96	20240906	173000	2443411430	5820	5820	5820	5820	0
97	20240906	172900	2443411430	5820	5820	5820	5820	0
98	20240906	172800	2443411430	5820	5820	5820	5820	0
99	20240906	172700	2443411430	5820	5820	5820	5820	0
100	20240906	172600	2443411430	5820	5820	5820	5820	0
101	20240906	172500	2443411430	5820	5820	5820	5820	0
102	20240906	172400	2443411430	5820	5820	5820	5820	0
103	20240906	172300	2443411430	5820	5820	5820	5820	0
104	20240906	172200	2443411430	5820	5820	5820	5820	0
105	20240906	172100	2443411430	5820	5820	5820	5820	0
106	20240906	172000	2443411430	5820	5820	5820	5820	0
107	20240906	171900	2443411430	5820	5820	5820	5820	0
108	20240906	171800	2443411430	5820	5820	5820	5820	0
109	20240906	171700	2443411430	5820	5820	5820	5820	0
110	20240906	171600	2443411430	5820	5820	5820	5820	0
111	20240906	171500	2443411430	5820	5820	5820	5820	0
112	20240906	171400	2443411430	5820	5820	5820	5820	0
113	20240906	171300	2443411430	5820	5820	5820	5820	0
114	20240906	171200	2443411430	5820	5820	5820	5820	0
115	20240906	171100	2443411430	5820	5820	5820	5820	0
116	20240906	171000	2443411430	5820	5820	5820	5820	0
117	20240906	170900	2443411430	5820	5820	5820	5820	0
118	20240906	170800	2443411430	5820	5820	5820	5820	0
119	20240906	170700	2443411430	5820	5820	5820	5820	0
120	20240906	170600	2443411430	5820	5820	5820	5820	0
121	20240906	170500	2443411430	5820	5820	5820	5820	0
122	20240906	170400	2443411430	5820	5820	5820	5820	3563
123	20240906	170300	2443411430	5820	5820	5820	5820	0
124	20240906	170200	2443411430	5820	5820	5820	5820	0
125	20240906	170100	2443411430	5820	5820	5820	5820	0
126	20240906	170000	2443411430	5820	5820	5820	5820	0
127	20240906	165900	2443411430	5820	5820	5820	5820	0
128	20240906	165800	2443411430	5820	5820	5820	5820	0
129	20240906	165700	2443411430	5820	5820	5820	5820	0
130	20240906	165600	2443411430	5820	5820	5820	5820	0
131	20240906	165500	2443411430	5820	5820	5820	5820	0
132	20240906	165400	2443411430	5820	5820	5820	5820	0
133	20240906	165300	2443411430	5820	5820	5820	5820	0
134	20240906	165200	2443411430	5820	5820	5820	5820	0
135	20240906	165100	2443411430	5820	5820	5820	5820	0
136	20240906	165000	2443411430	5820	5820	5820	5820	0
137	20240906	164900	2443411430	5820	5820	5820	5820	0
138	20240906	164800	2443411430	5820	5820	5820	5820	0
139	20240906	164700	2443411430	5820	5820	5820	5820	0
140	20240906	164600	2443411430	5820	5820	5820	5820	0
141	20240906	164500	2443411430	5820	5820	5820	5820	0
142	20240906	164400	2443411430	5820	5820	5820	5820	0
143	20240906	164300	2443411430	5820	5820	5820	5820	0
144	20240906	164200	2443411430	5820	5820	5820	5820	0
145	20240906	164100	2443411430	5820	5820	5820	5820	0
146	20240906	164000	2443411430	5820	5820	5820	5820	0
147	20240906	163900	2443411430	5820	5820	5820	5820	0
148	20240906	163800	2443411430	5820	5820	5820	5820	0
149	20240906	163700	2443411430	5820	5820	5820	5820	0
150	20240906	163600	2443411430	5820	5820	5820	5820	0
151	20240906	163500	2443411430	5820	5820	5820	5820	0
152	20240906	163400	2443411430	5820	5820	5820	5820	3563
153	20240906	163300	2443411430	5820	5820	5820	5820	0
154	20240906	163200	2443411430	5820	5820	5820	5820	0
155	20240906	163100	2443411430	5820	5820	5820	5820	0
156	20240906	163000	2443411430	5820	5820	5820	5820	0
157	20240906	162900	2443411430	5820	5820	5820	5820	0
158	20240906	162800	2443411430	5820	5820	5820	5820	0
159	20240906	162700	2443411430	5820	5820	5820	5820	0
160	20240906	162600	2443411430	5820	5820	5820	5820	0
161	20240906	162500	2443411430	5820	5820	5820	5820	0
162	20240906	162400	2443411430	5820	5820	5820	5820	0
163	20240906	162300	2443411430	5820	5820	5820	5820	0
164	20240906	162200	2443411430	5820	5820	5820	5820	0
165	20240906	162100	2443411430	5820	5820	5820	5820	0
166	20240906	162000	2443411430	5820	5820	5820	5820	0
167	20240906	161900	2443411430	5820	5820	5820	5820	0
168	20240906	161800	2443411430	5820	5820	5820	5820	0
169	20240906	161700	2443411430	5820	5820	5820	5820	0
170	20240906	161600	2443411430	5820	5820	5820	5820	0
171	20240906	161500	2443411430	5820	5820	5820	5820	0
172	20240906	161400	2443411430	5820	5820	5820	5820	0
173	20240906	161300	2443411430	5820	5820	5820	5820	0
174	20240906	161200	2443411430	5820	5820	5820	5820	0
175	20240906	161100	2443411430	5820	5820	5820	5820	0
176	20240906	161000	2443411430	5820	5820	5820	5820	0
177	20240906	160900	2443411430	5820	5820	5820	5820	0
178	20240906	160800	2443411430	5820	5820	5820	5820	0
179	20240906	160700	2443411430	5820	5820	5820	5820	0
180	20240906	160600	2443411430	5820	5820	5820	5820	0
181	20240906	160500	2443411430	5820	5820	5820	5820	0
182	20240906	160400	2443411430	5820	5820	5820	5820	3563
183	20240906	160300	2443411430	5820	5820	5820	5820	0
184	20240906	160200	2443411430	5820	5820	5820	5820	0
185	20240906	160100	2443411430	5820	5820	5820	5820	0
186	20240906	160000	2443411430	5820	5820	5820	5820	0
187	20240906	155900	2443411430	5820	5820	5820	5820	0
188	20240906	155800	2443411430	5820	5820	5820	5820	0
189	20240906	155700	2443411430	5820	5820	5820	5820	0
190	20240906	155600	2443411430	5820	5820	5820	5820	0
191	20240906	155500	2443411430	5820	5820	5820	5820	0
192	20240906	155400	2443411430	5820	5820	5820	5820	0
193	20240906	155300	2443411430	5820	5820	5820	5820	0
194	20240906	155200	2443411430	5820	5820	5820	5820	0
195	20240906	155100	2443411430	5820	5820	5820	5820	0
196	20240906	155000	2443411430	5820	5820	5820	5820	0
197	20240906	154900	2443411430	5820	5820	5820	5820	0
198	20240906	154800	2443411430	5820	5820	5820	5820	0
199	20240906	154700	2443411430	5820	5820	5820	5820	0
200	20240906	154600	2443411430	5820	5820	5820	5820	0
201	20240906	154500	2443411430	5820	5820	5820	5820	0
202	20240906	154400	2443411430	5820	5820	5820	5820	0
203	20240906	154300	2443411430	5820	5820	5820	5820	0
204	20240906	154200	2443411430	5820	5820	5820	5820	0
205	20240906	154100	2443411430	5820	5820	5820	5820	0
206	20240906	154000	2443411430	5820	5820	5820	5820	0
207	20240906	153900	2443411430	5820	5820	5820	5820	0
208	20240906	153800	2443411430	5820	5820	5820	5820	0
209	20240906	153700	2443411430	5820	5820	5820	5820	0
210	20240906	153600	2443411430	5820	5820	5820	5820	0
211	20240906	153500	2443411430	5820	5820	5820	5820	0
212	20240906	153400	2443411430	5820	5820	5820	5820	3563
213	20240906	153300	2443411430	5820	5820	5820	5820	0
214	20240906	153200	2443411430	5820	5820	5820	5820	0
215	20240906	153100	2443411430	5820	5820	5820	5820	0
216	20240906	153000	2443411430	5820	5820	5820	5820	3563
217	20240906	152900	2422674770	5800	5800	5800	5800	0
218	20240906	152800	2422674770	5800	5800	5800	5800	0
219	20240906	152700	2422674770	5800	5800	5800	5800	0
220	20240906	152600	2422674770	5800	5800	5800	5800	0
221	20240906	152500	2422674770	5800	5800	5800	5800	0
222	20240906	152400	2422674770	5800	5800	5800	5800	0
223	20240906	152300	2422674770	5800	5800	5800	5800	0
224	20240906	152200	2422674770	5800	5800	5800	5800	0
225	20240906	152100	2422674770	5800	5800	5800	5800	0
226	20240906	152000	2422674770	5800	5800	5800	5800	0
227	20240906	151900	2422674770	5800	5810	5820	5770	2891
228	20240906	151800	2405949540	5780	5780	5810	5780	768
229	20240906	151700	2401500260	5780	5780	5800	5780	1122
230	20240906	151600	2395015080	5780	5780	5790	5780	302
231	20240906	151500	2393268000	5780	5790	5790	5780	978
232	20240906	151400	2387612950	5780	5790	5800	5780	1354
233	20240906	151300	2379772070	5790	5790	5790	5790	62
234	20240906	151200	2379413090	5790	5790	5810	5790	162
235	20240906	151100	2378475070	5800	5790	5800	5790	1029
236	20240906	151000	2372511740	5790	5790	5790	5790	500
237	20240906	150900	2369616740	5790	5790	5790	5790	0
238	20240906	150800	2369616740	5790	5790	5790	5790	89
239	20240906	150700	2369101430	5790	5800	5830	5790	1062
240	20240906	150600	2362938890	5800	5790	5800	5790	764
241	20240906	150500	2358513560	5790	5790	5790	5790	130
242	20240906	150400	2357760860	5800	5800	5800	5800	133
243	20240906	150300	2356989460	5790	5800	5800	5790	96
244	20240906	150200	2356433510	5800	5800	5800	5800	6
245	20240906	150100	2356398710	5790	5790	5790	5790	510
246	20240906	150000	2353445810	5820	5820	5820	5820	1349
247	20240906	145900	2345594630	5820	5780	5820	5780	633
248	20240906	145800	2341919370	5780	5810	5810	5780	321
249	20240906	145700	2340063780	5780	5810	5820	5780	1315
250	20240906	145600	2332416710	5810	5770	5810	5770	1454
251	20240906	145500	2323981450	5770	5770	5770	5770	610
252	20240906	145400	2320461750	5770	5770	5780	5770	15
253	20240906	145300	2320375100	5770	5770	5770	5770	0
254	20240906	145200	2320375100	5770	5770	5770	5770	1
255	20240906	145100	2320369330	5780	5770	5780	5770	237
256	20240906	145000	2319000070	5770	5770	5770	5770	12
257	20240906	144900	2318930830	5770	5750	5770	5750	225
258	20240906	144800	2317636660	5790	5790	5790	5790	225
259	20240906	144700	2316333910	5800	5750	5800	5750	1436
260	20240906	144600	2308066780	5750	5740	5750	5740	1301
261	20240906	144500	2300593080	5740	5750	5750	5740	2004
262	20240906	144400	2289071080	5760	5760	5760	5750	672
263	20240906	144300	2285202060	5750	5760	5780	5750	1255
264	20240906	144200	2277973570	5770	5770	5770	5770	0
265	20240906	144100	2277973570	5770	5770	5770	5770	0
266	20240906	144000	2277973570	5770	5760	5770	5760	28
267	20240906	143900	2277812210	5770	5770	5780	5760	1265
268	20240906	143800	2270513160	5780	5780	5780	5780	1444
269	20240906	143700	2262166840	5790	5790	5790	5790	1483
270	20240906	143600	2253580270	5790	5790	5790	5790	5
271	20240906	143500	2253551320	5780	5780	5780	5780	165
272	20240906	143400	2252597620	5790	5800	5800	5790	787
273	20240906	143300	2248035720	5800	5790	5810	5790	8
274	20240906	143200	2247989350	5810	5810	5810	5810	0
275	20240906	143100	2247989350	5810	5810	5810	5800	95
276	20240906	143000	2247438160	5810	5810	5810	5810	11
277	20240906	142900	2247374250	5800	5790	5800	5790	296
278	20240906	142800	2245657700	5790	5790	5790	5790	304
279	20240906	142700	2243897540	5800	5800	5800	5800	1
280	20240906	142600	2243891740	5780	5780	5780	5780	0
281	20240906	142500	2243891740	5780	5800	5800	5780	4
282	20240906	142400	2243868600	5770	5790	5790	5770	961
283	20240906	142300	2238314130	5790	5790	5790	5790	2
284	20240906	142200	2238302550	5790	5790	5790	5790	10
285	20240906	142100	2238244650	5810	5790	5810	5790	4
286	20240906	142000	2238221450	5790	5790	5790	5790	212
287	20240906	141900	2236993970	5780	5790	5790	5780	550
288	20240906	141800	2233811290	5790	5790	5790	5790	0
289	20240906	141700	2233811290	5790	5790	5790	5790	2
290	20240906	141600	2233799710	5800	5800	5800	5800	0
291	20240906	141500	2233799710	5800	5800	5800	5800	728
292	20240906	141400	2229577310	5800	5800	5800	5800	229
293	20240906	141300	2228249110	5800	5800	5800	5800	22
294	20240906	141200	2228121510	5830	5820	5830	5820	3
295	20240906	141100	2228104040	5820	5820	5820	5820	201
296	20240906	141000	2226934220	5800	5800	5800	5800	72
297	20240906	140900	2226516620	5800	5800	5800	5800	596
298	20240906	140800	2223059820	5810	5810	5810	5810	0
299	20240906	140700	2223059820	5810	5810	5810	5810	1025
300	20240906	140600	2217104570	5820	5820	5820	5820	0
301	20240906	140500	2217104570	5820	5820	5820	5820	167
302	20240906	140400	2216132630	5820	5810	5820	5810	2
303	20240906	140300	2216121000	5800	5820	5820	5800	209
304	20240906	140200	2214907400	5820	5810	5820	5810	299
305	20240906	140100	2213170190	5820	5810	5820	5810	340
306	20240906	140000	2211194780	5810	5810	5810	5790	336
307	20240906	135900	2209249300	5800	5800	5800	5800	422
308	20240906	135800	2206801700	5800	5800	5800	5800	7
309	20240906	135700	2206761100	5810	5810	5810	5810	5
310	20240906	135600	2206732050	5810	5810	5810	5810	0
311	20240906	135500	2206732050	5810	5780	5810	5780	793
312	20240906	135400	2202148470	5780	5800	5810	5780	1521
313	20240906	135300	2193351290	5800	5800	5800	5800	0
314	20240906	135200	2193351290	5800	5800	5800	5800	0
315	20240906	135100	2193351290	5800	5800	5800	5800	226
316	20240906	135000	2192040490	5790	5790	5790	5790	270
317	20240906	134900	2190477190	5790	5790	5790	5790	4
318	20240906	134800	2190454030	5790	5790	5790	5790	1
319	20240906	134700	2190448240	5790	5780	5790	5780	101
320	20240906	134600	2189864450	5800	5790	5800	5780	16
321	20240906	134500	2189771940	5780	5790	5790	5780	139
322	20240906	134400	2188967480	5790	5790	5790	5790	41
323	20240906	134300	2188730090	5810	5800	5810	5800	11
324	20240906	134200	2188666280	5800	5800	5800	5800	32
325	20240906	134100	2188480680	5800	5790	5800	5790	262
326	20240906	134000	2186963680	5790	5790	5790	5790	239
327	20240906	133900	2185579870	5790	5790	5790	5790	0
328	20240906	133800	2185579870	5790	5790	5790	5790	1
329	20240906	133700	2185574080	5800	5800	5800	5800	4
330	20240906	133600	2185550880	5780	5790	5790	5780	906
331	20240906	133500	2180305160	5810	5800	5810	5800	8
332	20240906	133400	2180258720	5810	5810	5810	5810	0
333	20240906	133300	2180258720	5810	5810	5810	5810	1
334	20240906	133200	2180252910	5800	5800	5800	5800	0
335	20240906	133100	2180252910	5800	5800	5800	5800	0
336	20240906	133000	2180252910	5800	5800	5800	5790	504
337	20240906	132900	2177334550	5790	5790	5790	5790	0
338	20240906	132800	2177334550	5790	5790	5790	5790	103
339	20240906	132700	2176738180	5790	5820	5820	5790	105
340	20240906	132600	2176130200	5820	5820	5820	5820	0
341	20240906	132500	2176130200	5820	5800	5820	5790	9
342	20240906	132400	2176077930	5820	5800	5820	5780	4444
343	20240906	132300	2150382840	5830	5830	5830	5830	0
344	20240906	132200	2150382840	5830	5830	5830	5830	10
345	20240906	132100	2150324540	5830	5830	5830	5830	4
346	20240906	132000	2150301220	5790	5810	5810	5790	412
347	20240906	131900	2147913630	5830	5830	5830	5830	46
348	20240906	131800	2147645450	5810	5820	5830	5810	331
349	20240906	131700	2145720760	5820	5820	5820	5820	0
350	20240906	131600	2145720760	5820	5820	5820	5820	150
351	20240906	131500	2144847760	5820	5820	5820	5820	345
352	20240906	131400	2142839860	5820	5810	5820	5810	60
353	20240906	131300	2142490670	5810	5810	5810	5810	83
354	20240906	131200	2142008440	5820	5790	5820	5790	14
355	20240906	131100	2141927260	5790	5790	5790	5790	60
356	20240906	131000	2141579860	5790	5790	5790	5790	64
357	20240906	130900	2141209300	5800	5800	5800	5800	917
358	20240906	130800	2135890700	5800	5800	5800	5800	266
359	20240906	130700	2134347900	5810	5800	5840	5800	258
360	20240906	130600	2132851300	5810	5810	5810	5810	0
361	20240906	130500	2132851300	5810	5810	5810	5810	12
362	20240906	130400	2132781580	5840	5810	5840	5810	71
363	20240906	130300	2132369010	5810	5810	5810	5810	59
364	20240906	130200	2132026220	5810	5810	5840	5810	797
365	20240906	130100	2127395360	5810	5850	5850	5810	1959
366	20240906	130000	2115999850	5860	5860	5860	5860	5
367	20240906	125900	2115970550	5840	5850	5850	5840	16
368	20240906	125800	2115876960	5860	5860	5860	5860	0
369	20240906	125700	2115876960	5860	5850	5860	5850	48
370	20240906	125600	2115596120	5840	5840	5840	5840	148
371	20240906	125500	2114731800	5850	5850	5850	5850	0
372	20240906	125400	2114731800	5850	5850	5850	5850	6
373	20240906	125300	2114696700	5860	5870	5870	5860	205
374	20240906	125200	2113493400	5860	5860	5860	5860	170
375	20240906	125100	2112497200	5840	5860	5860	5840	60
376	20240906	125000	2112146600	5840	5840	5840	5840	2
377	20240906	124900	2112134920	5840	5860	5860	5840	17
378	20240906	124800	2112035580	5840	5840	5840	5840	0
379	20240906	124700	2112035580	5840	5840	5840	5840	4
380	20240906	124600	2112012220	5870	5870	5870	5870	0
381	20240906	124500	2112012220	5870	5870	5870	5840	414
382	20240906	124400	2109583870	5840	5840	5840	5840	82
383	20240906	124300	2109104990	5870	5860	5900	5860	458
384	20240906	124200	2106418420	5840	5810	5840	5810	823
385	20240906	124100	2101624260	5810	5810	5810	5810	182
386	20240906	124000	2100566840	5820	5820	5820	5820	0
387	20240906	123900	2100566840	5820	5820	5820	5820	424
388	20240906	123800	2098099160	5830	5830	5830	5830	4
389	20240906	123700	2098075840	5820	5820	5820	5820	51
390	20240906	123600	2097779020	5830	5820	5830	5820	301
391	20240906	123500	2096027150	5820	5820	5820	5820	23
392	20240906	123400	2095893290	5830	5830	5830	5830	0
393	20240906	123300	2095893290	5830	5830	5830	5830	1
394	20240906	123200	2095887460	5830	5830	5830	5830	0
395	20240906	123100	2095887460	5830	5830	5830	5830	19
396	20240906	123000	2095776690	5830	5830	5830	5820	120
397	20240906	122900	2095077110	5850	5850	5850	5850	0
398	20240906	122800	2095077110	5850	5850	5850	5850	0
399	20240906	122700	2095077110	5850	5850	5850	5850	4
400	20240906	122600	2095053710	5830	5830	5830	5830	0
401	20240906	122500	2095053710	5830	5830	5830	5830	6
402	20240906	122400	2095018730	5830	5860	5860	5830	9
403	20240906	122300	2094966020	5860	5860	5860	5860	17
404	20240906	122200	2094866400	5860	5860	5860	5860	19
405	20240906	122100	2094755060	5860	5830	5860	5820	1632
406	20240906	122000	2085216960	5860	5860	5860	5860	0
407	20240906	121900	2085216960	5860	5860	5860	5860	2
408	20240906	121800	2085205240	5860	5860	5860	5860	10
409	20240906	121700	2085146640	5870	5870	5870	5870	0
410	20240906	121600	2085146640	5870	5870	5870	5870	0
411	20240906	121500	2085146640	5870	5870	5870	5870	0
412	20240906	121400	2085146640	5870	5870	5870	5870	0
413	20240906	121300	2085146640	5870	5820	5870	5820	3
414	20240906	121200	2085129080	5870	5870	5870	5870	0
415	20240906	121100	2085129080	5870	5820	5870	5820	5
416	20240906	121000	2085099880	5870	5850	5870	5850	784
417	20240906	120900	2080506590	5850	5850	5850	5850	0
418	20240906	120800	2080506590	5850	5850	5850	5850	1
419	20240906	120700	2080500740	5840	5840	5840	5840	898
420	20240906	120600	2075256420	5810	5810	5830	5800	554
421	20240906	120500	2072028080	5830	5830	5830	5830	2
422	20240906	120400	2072016420	5800	5800	5800	5800	0
423	20240906	120300	2072016420	5800	5800	5800	5800	222
424	20240906	120200	2070728820	5800	5800	5800	5800	896
425	20240906	120100	2065532020	5810	5820	5820	5810	88
426	20240906	120000	2065020300	5800	5790	5800	5790	1245
427	20240906	115900	2057799690	5790	5830	5830	5790	1676
428	20240906	115800	2048078550	5800	5820	5820	5800	263
429	20240906	115700	2046552880	5800	5800	5800	5800	100
430	20240906	115600	2045972880	5800	5800	5800	5800	5730
431	20240906	115500	2012738880	5800	5810	5810	5800	3258
432	20240906	115400	1993838260	5820	5800	5820	5800	57
433	20240906	115300	1993507560	5820	5830	5830	5810	3720
434	20240906	115200	1971878180	5860	5840	5860	5820	1964
435	20240906	115100	1960424890	5850	5860	5860	5850	36
436	20240906	115000	1960214110	5830	5840	5840	5830	300
437	20240906	114900	1958463350	5870	5870	5870	5870	35
438	20240906	114800	1958257900	5850	5860	5860	5850	1182
439	20240906	114700	1951341380	5850	5860	5860	5850	1031
440	20240906	114600	1945309850	5840	5850	5850	5840	197
441	20240906	114500	1944157540	5860	5860	5870	5860	52
442	20240906	114400	1943852640	5870	5850	5870	5850	630
443	20240906	114300	1940163500	5850	5840	5850	5840	188
444	20240906	114200	1939063820	5850	5830	5850	5830	720
445	20240906	114100	1934864780	5830	5840	5840	5830	277
446	20240906	114000	1933248410	5830	5830	5860	5830	520
447	20240906	113900	1930215540	5830	5870	5870	5830	2777
448	20240906	113800	1913996110	5880	5850	5890	5850	238
449	20240906	113700	1912601250	5860	5890	5890	5860	3175
450	20240906	113600	1893938090	5890	5900	5900	5890	1537
451	20240906	113500	1884880340	5900	5920	5920	5900	406
452	20240906	113400	1882482420	5910	5910	5910	5910	14
453	20240906	113300	1882399680	5930	5930	5930	5930	185
454	20240906	113200	1881302630	5930	5930	5930	5930	0
455	20240906	113100	1881302630	5930	5940	5940	5930	2
456	20240906	113000	1881290760	5900	5910	5910	5900	177
457	20240906	112900	1880245670	5910	5910	5910	5910	7
458	20240906	112800	1880204300	5910	5920	5920	5910	273
459	20240906	112700	1878588640	5920	5970	5970	5920	44
460	20240906	112600	1878327950	5930	5950	5950	5930	486
461	20240906	112500	1875442460	5950	5970	5970	5950	399
462	20240906	112400	1873068390	6020	5970	6020	5970	312
463	20240906	112300	1871195690	5990	5970	5990	5970	773
464	20240906	112200	1866570450	5970	5950	5970	5950	3
465	20240906	112100	1866552580	5970	5970	5970	5970	3
466	20240906	112000	1866534670	5940	6000	6000	5940	1207
467	20240906	111900	1859337890	6000	6000	6030	5970	1677
468	20240906	111800	1849276170	6010	6000	6020	5990	784
469	20240906	111700	1844568300	6000	5940	6010	5930	1938
470	20240906	111600	1832995410	5960	5910	5960	5910	1143
471	20240906	111500	1826223080	5890	5890	5890	5890	420
472	20240906	111400	1823749280	5890	5890	5890	5890	118
473	20240906	111300	1823054260	5900	5900	5900	5900	141
474	20240906	111200	1822222360	5900	5900	5900	5900	1104
475	20240906	111100	1815708760	5900	5900	5900	5900	244
476	20240906	111000	1814269160	5900	5910	5910	5900	380
477	20240906	110900	1812026370	5910	5920	5920	5910	34
478	20240906	110800	1811825410	5930	5930	5930	5930	313
479	20240906	110700	1809969320	5920	5920	5920	5920	111
480	20240906	110600	1809312200	5890	5890	5890	5890	44
481	20240906	110500	1809053040	5890	5910	5910	5890	149
482	20240906	110400	1808174810	5920	5890	5920	5890	356
483	20240906	110300	1806071050	5890	5930	5930	5890	1114
484	20240906	110200	1799489740	5950	5930	5950	5900	571
485	20240906	110100	1796100320	5930	5910	5940	5890	398
486	20240906	110000	1793751560	5940	5880	5940	5880	1168
487	20240906	105900	1786876150	5880	5920	5920	5880	5403
488	20240906	105800	1754989460	5920	5970	6000	5920	478
489	20240906	105700	1752149860	5970	5950	5970	5950	500
490	20240906	105600	1749169440	5910	5940	5940	5910	1912
491	20240906	105500	1737842820	5930	5970	5970	5930	1013
492	20240906	105400	1731823410	5970	6010	6010	5950	1534
493	20240906	105300	1722665300	6000	6030	6040	6000	1909
494	20240906	105200	1711191630	6050	6030	6060	6030	1203
495	20240906	105100	1703913410	6020	6000	6080	6000	4915
496	20240906	105000	1674147310	5990	6010	6010	5950	971
497	20240906	104900	1668338470	6000	5970	6020	5940	1904
498	20240906	104800	1656927960	5940	5910	5970	5910	1068
499	20240906	104700	1650590220	5910	5950	5950	5910	3519
500	20240906	104600	1629683780	5950	5990	6010	5950	5311
501	20240906	104500	1598017810	6020	6040	6040	5960	5016
502	20240906	104400	1567866310	6040	6050	6080	6030	5146
503	20240906	104300	1536721850	6050	6100	6120	6050	6892
504	20240906	104200	1494823960	6090	6030	6100	6030	2988
505	20240906	104100	1476668540	6030	6100	6110	6010	6827
506	20240906	104000	1435269760	6110	6080	6220	6070	11034
507	20240906	103900	1367483440	6080	6150	6220	6080	26436
508	20240906	103800	1204619660	6160	6070	6170	6020	13038
509	20240906	103700	1124756940	6080	6010	6080	5960	2230
510	20240906	103600	1111338190	6010	5980	6020	5980	1745
511	20240906	103500	1100864130	5960	5960	5960	5940	2288
512	20240906	103400	1087239410	5930	5990	5990	5930	1695
513	20240906	103300	1077149950	5990	6000	6030	5950	2871
514	20240906	103200	1059960700	6000	6080	6080	6000	5920
515	20240906	103100	1024246080	6120	6050	6120	6030	5767
516	20240906	103000	989095190	6050	6180	6180	5910	10091
517	20240906	102900	927603290	6160	6170	6220	6090	13618
518	20240906	102800	843852560	6220	6030	6330	6030	16010
519	20240906	102700	745130960	5980	5930	6060	5930	5399
520	20240906	102600	712794660	5860	5930	5940	5860	160
521	20240906	102500	711847530	5930	5880	5940	5880	3591
522	20240906	102400	690565700	5920	5880	5920	5880	1000
523	20240906	102300	684672000	5880	5860	5880	5810	622
524	20240906	102200	681021790	5860	5810	5860	5800	1981
525	20240906	102100	669458920	5840	5810	5840	5810	51
526	20240906	102000	669162000	5800	5800	5800	5800	130
527	20240906	101900	668408000	5800	5800	5800	5800	290
528	20240906	101800	666726000	5800	5800	5800	5800	1
529	20240906	101700	666720200	5800	5800	5810	5800	1192
530	20240906	101600	659803850	5810	5810	5810	5810	28
531	20240906	101500	659641170	5830	5830	5830	5830	0
532	20240906	101400	659641170	5830	5830	5830	5830	5
533	20240906	101300	659612020	5820	5820	5820	5820	1
534	20240906	101200	659606200	5800	5810	5810	5800	11
535	20240906	101100	659542300	5820	5820	5820	5820	2452
536	20240906	101000	645271660	5820	5800	5820	5760	326
537	20240906	100900	643382120	5750	5750	5750	5740	175
538	20240906	100800	642376380	5750	5760	5760	5750	150
539	20240906	100700	641513480	5770	5800	5810	5770	721
540	20240906	100600	637339710	5780	5810	5810	5780	74
541	20240906	100500	636911550	5780	5770	5780	5770	62
542	20240906	100400	636553340	5750	5750	5750	5750	0
543	20240906	100300	636553340	5750	5820	5820	5750	805
544	20240906	100200	631904720	5800	5800	5800	5790	853
545	20240906	100100	626959360	5810	5810	5810	5800	298
546	20240906	100000	625229950	5810	5810	5810	5810	303
547	20240906	095900	623469520	5830	5810	5830	5800	397
548	20240906	095800	621162770	5800	5820	5830	5800	98
549	20240906	095700	620592860	5800	5800	5800	5800	57
550	20240906	095600	620262260	5830	5830	5840	5800	888
551	20240906	095500	615099220	5820	5810	5830	5810	535
552	20240906	095400	611987910	5810	5790	5810	5790	943
553	20240906	095300	606524160	5790	5780	5790	5780	124
554	20240906	095200	605806470	5780	5780	5780	5780	27
555	20240906	095100	605650410	5750	5750	5780	5750	142
556	20240906	095000	604831420	5750	5760	5760	5750	205
557	20240906	094900	603652450	5780	5780	5780	5780	0
558	20240906	094800	603652450	5780	5780	5780	5780	3
559	20240906	094700	603635110	5780	5780	5780	5780	21
560	20240906	094600	603513730	5780	5770	5780	5770	283
561	20240906	094500	601878290	5780	5780	5780	5780	434
562	20240906	094400	599369770	5730	5770	5770	5730	345
563	20240906	094300	597390040	5730	5760	5760	5730	4
564	20240906	094200	597367060	5720	5710	5760	5710	2193
565	20240906	094100	584771850	5710	5740	5740	5710	902
566	20240906	094000	579612360	5730	5750	5750	5730	507
567	20240906	093900	576703190	5720	5730	5750	5720	602
568	20240906	093800	573259660	5730	5710	5730	5700	1975
569	20240906	093700	561983170	5700	5720	5720	5700	9050
570	20240906	093600	510265430	5720	5750	5750	5720	4051
571	20240906	093500	487055590	5750	5750	5750	5750	413
572	20240906	093400	484680840	5760	5760	5760	5750	112
573	20240906	093300	484035890	5750	5760	5760	5740	2425
574	20240906	093200	470091710	5760	5770	5780	5760	751
575	20240906	093100	465760070	5790	5760	5790	5760	338
576	20240906	093000	463806370	5760	5760	5760	5740	458
577	20240906	092900	461169880	5740	5750	5760	5740	2981
578	20240906	092800	444030020	5750	5750	5750	5750	1751
579	20240906	092700	433961770	5750	5760	5760	5740	1513
580	20240906	092600	425261740	5780	5750	5780	5750	256
581	20240906	092500	423782770	5750	5770	5770	5730	3352
582	20240906	092400	404498090	5770	5760	5770	5750	740
583	20240906	092300	400234550	5760	5780	5780	5740	5464
584	20240906	092200	368733950	5790	5820	5840	5790	3446
585	20240906	092100	348728600	5810	5840	5840	5810	557
586	20240906	092000	345486710	5840	5830	5840	5800	774
587	20240906	091900	340972340	5830	5800	5830	5800	1445
588	20240906	091800	332570490	5800	5790	5820	5790	426
589	20240906	091700	330093710	5800	5830	5830	5780	1847
590	20240906	091600	319383650	5830	5820	5850	5810	2190
591	20240906	091500	306621000	5820	5870	5880	5760	12714
592	20240906	091400	232688720	5870	5910	5910	5860	9233
593	20240906	091300	178312650	5920	5930	5930	5920	852
594	20240906	091200	173268590	5940	5940	5940	5940	60
595	20240906	091100	172912190	5940	5910	5940	5910	292
596	20240906	091000	171183690	5910	5960	5960	5910	1924
597	20240906	090900	159794110	5960	5920	5960	5920	473
598	20240906	090800	156989910	5920	5970	5970	5920	3948
599	20240906	090700	133526790	5960	5990	5990	5960	307
600	20240906	090600	131691070	6000	5980	6000	5980	756
601	20240906	090500	127161530	5980	5930	5980	5920	1850
602	20240906	090400	116161970	5950	5920	5950	5920	3158
603	20240906	090300	97450140	5930	5970	5990	5930	7003
604	20240906	090200	55814490	5970	6020	6040	5970	3402
605	20240906	090100	35450710	6020	6010	6020	6010	1550
606	20240906	090000	26134210	6010	6040	6070	6010	4085