KissMeData/115450/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	201000	1881742080	8850	8850	8850	8850	6818
3	20240912	200900	1881742080	8850	8850	8850	8850	0
4	20240912	200800	1881742080	8850	8850	8850	8850	0
5	20240912	200700	1881742080	8850	8850	8850	8850	0
6	20240912	200600	1881742080	8850	8850	8850	8850	0
7	20240912	200500	1881742080	8850	8850	8850	8850	0
8	20240912	200400	1881742080	8850	8850	8850	8850	0
9	20240912	200300	1881742080	8850	8850	8850	8850	0
10	20240912	200200	1881742080	8850	8850	8850	8850	0
11	20240912	200100	1881742080	8850	8850	8850	8850	0
12	20240912	200000	1881742080	8850	8850	8850	8850	0
13	20240912	195900	1881742080	8850	8850	8850	8850	0
14	20240912	195800	1881742080	8850	8850	8850	8850	0
15	20240912	195700	1881742080	8850	8850	8850	8850	0
16	20240912	195600	1881742080	8850	8850	8850	8850	0
17	20240912	195500	1881742080	8850	8850	8850	8850	0
18	20240912	195400	1881742080	8850	8850	8850	8850	0
19	20240912	195300	1881742080	8850	8850	8850	8850	0
20	20240912	195200	1881742080	8850	8850	8850	8850	0
21	20240912	195100	1881742080	8850	8850	8850	8850	0
22	20240912	195000	1881742080	8850	8850	8850	8850	0
23	20240912	194900	1881742080	8850	8850	8850	8850	0
24	20240912	194800	1881742080	8850	8850	8850	8850	0
25	20240912	194700	1881742080	8850	8850	8850	8850	0
26	20240912	194600	1881742080	8850	8850	8850	8850	0
27	20240912	194500	1881742080	8850	8850	8850	8850	0
28	20240912	194400	1881742080	8850	8850	8850	8850	0
29	20240912	194300	1881742080	8850	8850	8850	8850	0
30	20240912	194200	1881742080	8850	8850	8850	8850	0
31	20240912	194100	1881742080	8850	8850	8850	8850	0
32	20240912	194000	1881742080	8850	8850	8850	8850	6818
33	20240912	193900	1881742080	8850	8850	8850	8850	0
34	20240912	193800	1881742080	8850	8850	8850	8850	0
35	20240912	193700	1881742080	8850	8850	8850	8850	0
36	20240912	193600	1881742080	8850	8850	8850	8850	0
37	20240912	193500	1881742080	8850	8850	8850	8850	0
38	20240912	193400	1881742080	8850	8850	8850	8850	0
39	20240912	193300	1881742080	8850	8850	8850	8850	0
40	20240912	193200	1881742080	8850	8850	8850	8850	0
41	20240912	193100	1881742080	8850	8850	8850	8850	0
42	20240912	193000	1881742080	8850	8850	8850	8850	0
43	20240912	192900	1881742080	8850	8850	8850	8850	0
44	20240912	192800	1881742080	8850	8850	8850	8850	0
45	20240912	192700	1881742080	8850	8850	8850	8850	0
46	20240912	192600	1881742080	8850	8850	8850	8850	0
47	20240912	192500	1881742080	8850	8850	8850	8850	0
48	20240912	192400	1881742080	8850	8850	8850	8850	0
49	20240912	192300	1881742080	8850	8850	8850	8850	0
50	20240912	192200	1881742080	8850	8850	8850	8850	0
51	20240912	192100	1881742080	8850	8850	8850	8850	0
52	20240912	192000	1881742080	8850	8850	8850	8850	0
53	20240912	191900	1881742080	8850	8850	8850	8850	0
54	20240912	191800	1881742080	8850	8850	8850	8850	0
55	20240912	191700	1881742080	8850	8850	8850	8850	0
56	20240912	191600	1881742080	8850	8850	8850	8850	0
57	20240912	191500	1881742080	8850	8850	8850	8850	0
58	20240912	191400	1881742080	8850	8850	8850	8850	0
59	20240912	191300	1881742080	8850	8850	8850	8850	0
60	20240912	191200	1881742080	8850	8850	8850	8850	0
61	20240912	191100	1881742080	8850	8850	8850	8850	0
62	20240912	191000	1881742080	8850	8850	8850	8850	6818
63	20240912	190900	1881742080	8850	8850	8850	8850	0
64	20240912	190800	1881742080	8850	8850	8850	8850	0
65	20240912	190700	1881742080	8850	8850	8850	8850	0
66	20240912	190600	1881742080	8850	8850	8850	8850	0
67	20240912	190500	1881742080	8850	8850	8850	8850	0
68	20240912	190400	1881742080	8850	8850	8850	8850	0
69	20240912	190300	1881742080	8850	8850	8850	8850	0
70	20240912	190200	1881742080	8850	8850	8850	8850	0
71	20240912	190100	1881742080	8850	8850	8850	8850	0
72	20240912	190000	1881742080	8850	8850	8850	8850	0
73	20240912	185900	1881742080	8850	8850	8850	8850	0
74	20240912	185800	1881742080	8850	8850	8850	8850	0
75	20240912	185700	1881742080	8850	8850	8850	8850	0
76	20240912	185600	1881742080	8850	8850	8850	8850	0
77	20240912	185500	1881742080	8850	8850	8850	8850	0
78	20240912	185400	1881742080	8850	8850	8850	8850	0
79	20240912	185300	1881742080	8850	8850	8850	8850	0
80	20240912	185200	1881742080	8850	8850	8850	8850	0
81	20240912	185100	1881742080	8850	8850	8850	8850	0
82	20240912	185000	1881742080	8850	8850	8850	8850	0
83	20240912	184900	1881742080	8850	8850	8850	8850	0
84	20240912	184800	1881742080	8850	8850	8850	8850	0
85	20240912	184700	1881742080	8850	8850	8850	8850	0
86	20240912	184600	1881742080	8850	8850	8850	8850	0
87	20240912	184500	1881742080	8850	8850	8850	8850	0
88	20240912	184400	1881742080	8850	8850	8850	8850	0
89	20240912	184300	1881742080	8850	8850	8850	8850	0
90	20240912	184200	1881742080	8850	8850	8850	8850	0
91	20240912	184100	1881742080	8850	8850	8850	8850	0
92	20240912	184000	1881742080	8850	8850	8850	8850	6818
93	20240912	183900	1881742080	8850	8850	8850	8850	0
94	20240912	183800	1881742080	8850	8850	8850	8850	0
95	20240912	183700	1881742080	8850	8850	8850	8850	0
96	20240912	183600	1881742080	8850	8850	8850	8850	0
97	20240912	183500	1881742080	8850	8850	8850	8850	0
98	20240912	183400	1881742080	8850	8850	8850	8850	0
99	20240912	183300	1881742080	8850	8850	8850	8850	0
100	20240912	183200	1881742080	8850	8850	8850	8850	0
101	20240912	183100	1881742080	8850	8850	8850	8850	0
102	20240912	183000	1881742080	8850	8850	8850	8850	0
103	20240912	182900	1881742080	8850	8850	8850	8850	0
104	20240912	182800	1881742080	8850	8850	8850	8850	0
105	20240912	182700	1881742080	8850	8850	8850	8850	0
106	20240912	182600	1881742080	8850	8850	8850	8850	0
107	20240912	182500	1881742080	8850	8850	8850	8850	0
108	20240912	182400	1881742080	8850	8850	8850	8850	0
109	20240912	182300	1881742080	8850	8850	8850	8850	0
110	20240912	182200	1881742080	8850	8850	8850	8850	0
111	20240912	182100	1881742080	8850	8850	8850	8850	0
112	20240912	182000	1881742080	8850	8850	8850	8850	0
113	20240912	181900	1881742080	8850	8850	8850	8850	0
114	20240912	181800	1881742080	8850	8850	8850	8850	0
115	20240912	181700	1881742080	8850	8850	8850	8850	0
116	20240912	181600	1881742080	8850	8850	8850	8850	0
117	20240912	181500	1881742080	8850	8850	8850	8850	0
118	20240912	181400	1881742080	8850	8850	8850	8850	0
119	20240912	181300	1881742080	8850	8850	8850	8850	0
120	20240912	181200	1881742080	8850	8850	8850	8850	0
121	20240912	181100	1881742080	8850	8850	8850	8850	0
122	20240912	181000	1881742080	8850	8850	8850	8850	6818
123	20240912	180900	1881742080	8850	8850	8850	8850	0
124	20240912	180800	1881742080	8850	8850	8850	8850	0
125	20240912	180700	1881742080	8850	8850	8850	8850	0
126	20240912	180600	1881742080	8850	8850	8850	8850	0
127	20240912	180500	1881742080	8850	8850	8850	8850	0
128	20240912	180400	1881742080	8850	8850	8850	8850	0
129	20240912	180300	1881742080	8850	8850	8850	8850	0
130	20240912	180200	1881742080	8850	8850	8850	8850	0
131	20240912	180100	1881742080	8850	8850	8850	8850	0
132	20240912	180000	1881742080	8850	8850	8850	8850	0
133	20240912	175900	1881742080	8850	8850	8850	8850	0
134	20240912	175800	1881742080	8850	8850	8850	8850	0
135	20240912	175700	1881742080	8850	8850	8850	8850	0
136	20240912	175600	1881742080	8850	8850	8850	8850	0
137	20240912	175500	1881742080	8850	8850	8850	8850	0
138	20240912	175400	1881742080	8850	8850	8850	8850	0
139	20240912	175300	1881742080	8850	8850	8850	8850	0
140	20240912	175200	1881742080	8850	8850	8850	8850	0
141	20240912	175100	1881742080	8850	8850	8850	8850	0
142	20240912	175000	1881742080	8850	8850	8850	8850	0
143	20240912	174900	1881742080	8850	8850	8850	8850	0
144	20240912	174800	1881742080	8850	8850	8850	8850	0
145	20240912	174700	1881742080	8850	8850	8850	8850	0
146	20240912	174600	1881742080	8850	8850	8850	8850	0
147	20240912	174500	1881742080	8850	8850	8850	8850	0
148	20240912	174400	1881742080	8850	8850	8850	8850	0
149	20240912	174300	1881742080	8850	8850	8850	8850	0
150	20240912	174200	1881742080	8850	8850	8850	8850	0
151	20240912	174100	1881742080	8850	8850	8850	8850	0
152	20240912	174000	1881742080	8850	8850	8850	8850	6818
153	20240912	173900	1881742080	8850	8850	8850	8850	0
154	20240912	173800	1881742080	8850	8850	8850	8850	0
155	20240912	173700	1881742080	8850	8850	8850	8850	0
156	20240912	173600	1881742080	8850	8850	8850	8850	0
157	20240912	173500	1881742080	8850	8850	8850	8850	0
158	20240912	173400	1881742080	8850	8850	8850	8850	0
159	20240912	173300	1881742080	8850	8850	8850	8850	0
160	20240912	173200	1881742080	8850	8850	8850	8850	0
161	20240912	173100	1881742080	8850	8850	8850	8850	0
162	20240912	173000	1881742080	8850	8850	8850	8850	0
163	20240912	172900	1881742080	8850	8850	8850	8850	0
164	20240912	172800	1881742080	8850	8850	8850	8850	0
165	20240912	172700	1881742080	8850	8850	8850	8850	0
166	20240912	172600	1881742080	8850	8850	8850	8850	0
167	20240912	172500	1881742080	8850	8850	8850	8850	0
168	20240912	172400	1881742080	8850	8850	8850	8850	0
169	20240912	172300	1881742080	8850	8850	8850	8850	0
170	20240912	172200	1881742080	8850	8850	8850	8850	0
171	20240912	172100	1881742080	8850	8850	8850	8850	0
172	20240912	172000	1881742080	8850	8850	8850	8850	0
173	20240912	171900	1881742080	8850	8850	8850	8850	0
174	20240912	171800	1881742080	8850	8850	8850	8850	0
175	20240912	171700	1881742080	8850	8850	8850	8850	0
176	20240912	171600	1881742080	8850	8850	8850	8850	0
177	20240912	171500	1881742080	8850	8850	8850	8850	0
178	20240912	171400	1881742080	8850	8850	8850	8850	0
179	20240912	171300	1881742080	8850	8850	8850	8850	0
180	20240912	171200	1881742080	8850	8850	8850	8850	0
181	20240912	171100	1881742080	8850	8850	8850	8850	0
182	20240912	171000	1881742080	8850	8850	8850	8850	6818
183	20240912	170900	1881742080	8850	8850	8850	8850	0
184	20240912	170800	1881742080	8850	8850	8850	8850	0
185	20240912	170700	1881742080	8850	8850	8850	8850	0
186	20240912	170600	1881742080	8850	8850	8850	8850	0
187	20240912	170500	1881742080	8850	8850	8850	8850	0
188	20240912	170400	1881742080	8850	8850	8850	8850	0
189	20240912	170300	1881742080	8850	8850	8850	8850	0
190	20240912	170200	1881742080	8850	8850	8850	8850	0
191	20240912	170100	1881742080	8850	8850	8850	8850	0
192	20240912	170000	1881742080	8850	8850	8850	8850	0
193	20240912	165900	1881742080	8850	8850	8850	8850	0
194	20240912	165800	1881742080	8850	8850	8850	8850	0
195	20240912	165700	1881742080	8850	8850	8850	8850	0
196	20240912	165600	1881742080	8850	8850	8850	8850	0
197	20240912	165500	1881742080	8850	8850	8850	8850	0
198	20240912	165400	1881742080	8850	8850	8850	8850	0
199	20240912	165300	1881742080	8850	8850	8850	8850	0
200	20240912	165200	1881742080	8850	8850	8850	8850	0
201	20240912	165100	1881742080	8850	8850	8850	8850	0
202	20240912	165000	1881742080	8850	8850	8850	8850	0
203	20240912	164900	1881742080	8850	8850	8850	8850	0
204	20240912	164800	1881742080	8850	8850	8850	8850	0
205	20240912	164700	1881742080	8850	8850	8850	8850	0
206	20240912	164600	1881742080	8850	8850	8850	8850	0
207	20240912	164500	1881742080	8850	8850	8850	8850	0
208	20240912	164400	1881742080	8850	8850	8850	8850	0
209	20240912	164300	1881742080	8850	8850	8850	8850	0
210	20240912	164200	1881742080	8850	8850	8850	8850	0
211	20240912	164100	1881742080	8850	8850	8850	8850	0
212	20240912	164000	1881742080	8850	8850	8850	8850	6818
213	20240912	163900	1881742080	8850	8850	8850	8850	0
214	20240912	163800	1881742080	8850	8850	8850	8850	0
215	20240912	163700	1881742080	8850	8850	8850	8850	0
216	20240912	163600	1881742080	8850	8850	8850	8850	0
217	20240912	163500	1881742080	8850	8850	8850	8850	0
218	20240912	163400	1881742080	8850	8850	8850	8850	0
219	20240912	163300	1881742080	8850	8850	8850	8850	0
220	20240912	163200	1881742080	8850	8850	8850	8850	0
221	20240912	163100	1881742080	8850	8850	8850	8850	0
222	20240912	163000	1881742080	8850	8850	8850	8850	0
223	20240912	162900	1881742080	8850	8850	8850	8850	0
224	20240912	162800	1881742080	8850	8850	8850	8850	0
225	20240912	162700	1881742080	8850	8850	8850	8850	0
226	20240912	162600	1881742080	8850	8850	8850	8850	0
227	20240912	162500	1881742080	8850	8850	8850	8850	0
228	20240912	162400	1881742080	8850	8850	8850	8850	0
229	20240912	162300	1881742080	8850	8850	8850	8850	0
230	20240912	162200	1881742080	8850	8850	8850	8850	0
231	20240912	162100	1881742080	8850	8850	8850	8850	0
232	20240912	162000	1881742080	8850	8850	8850	8850	0
233	20240912	161900	1881742080	8850	8850	8850	8850	0
234	20240912	161800	1881742080	8850	8850	8850	8850	0
235	20240912	161700	1881742080	8850	8850	8850	8850	0
236	20240912	161600	1881742080	8850	8850	8850	8850	0
237	20240912	161500	1881742080	8850	8850	8850	8850	0
238	20240912	161400	1881742080	8850	8850	8850	8850	0
239	20240912	161300	1881742080	8850	8850	8850	8850	0
240	20240912	161200	1881742080	8850	8850	8850	8850	0
241	20240912	161100	1881742080	8850	8850	8850	8850	0
242	20240912	161000	1881742080	8850	8850	8850	8850	6818
243	20240912	160900	1881742080	8850	8850	8850	8850	0
244	20240912	160800	1881742080	8850	8850	8850	8850	0
245	20240912	160700	1881742080	8850	8850	8850	8850	0
246	20240912	160600	1881742080	8850	8850	8850	8850	0
247	20240912	160500	1881742080	8850	8850	8850	8850	0
248	20240912	160400	1881742080	8850	8850	8850	8850	0
249	20240912	160300	1881742080	8850	8850	8850	8850	0
250	20240912	160200	1881742080	8850	8850	8850	8850	0
251	20240912	160100	1881742080	8850	8850	8850	8850	0
252	20240912	160000	1881742080	8850	8850	8850	8850	0
253	20240912	155900	1881742080	8850	8850	8850	8850	0
254	20240912	155800	1881742080	8850	8850	8850	8850	0
255	20240912	155700	1881742080	8850	8850	8850	8850	0
256	20240912	155600	1881742080	8850	8850	8850	8850	0
257	20240912	155500	1881742080	8850	8850	8850	8850	0
258	20240912	155400	1881742080	8850	8850	8850	8850	0
259	20240912	155300	1881742080	8850	8850	8850	8850	0
260	20240912	155200	1881742080	8850	8850	8850	8850	0
261	20240912	155100	1881742080	8850	8850	8850	8850	0
262	20240912	155000	1881742080	8850	8850	8850	8850	0
263	20240912	154900	1881742080	8850	8850	8850	8850	0
264	20240912	154800	1881742080	8850	8850	8850	8850	0
265	20240912	154700	1881742080	8850	8850	8850	8850	0
266	20240912	154600	1881742080	8850	8850	8850	8850	0
267	20240912	154500	1881742080	8850	8850	8850	8850	0
268	20240912	154400	1881742080	8850	8850	8850	8850	0
269	20240912	154300	1881742080	8850	8850	8850	8850	0
270	20240912	154200	1881742080	8850	8850	8850	8850	0
271	20240912	154100	1881742080	8850	8850	8850	8850	0
272	20240912	154000	1881742080	8850	8850	8850	8850	6818
273	20240912	153900	1881742080	8850	8850	8850	8850	0
274	20240912	153800	1881742080	8850	8850	8850	8850	0
275	20240912	153700	1881742080	8850	8850	8850	8850	0
276	20240912	153600	1881742080	8850	8850	8850	8850	0
277	20240912	153500	1881742080	8850	8850	8850	8850	0
278	20240912	153400	1881742080	8850	8850	8850	8850	0
279	20240912	153300	1881742080	8850	8850	8850	8850	0
280	20240912	153200	1881742080	8850	8850	8850	8850	0
281	20240912	153100	1881742080	8850	8850	8850	8850	0
282	20240912	153000	1881742080	8850	8850	8850	8850	6818
283	20240912	152900	1821402780	8890	8890	8890	8890	0
284	20240912	152800	1821402780	8890	8890	8890	8890	0
285	20240912	152700	1821402780	8890	8890	8890	8890	0
286	20240912	152600	1821402780	8890	8890	8890	8890	0
287	20240912	152500	1821402780	8890	8890	8890	8890	0
288	20240912	152400	1821402780	8890	8890	8890	8890	0
289	20240912	152300	1821402780	8890	8890	8890	8890	0
290	20240912	152200	1821402780	8890	8890	8890	8890	0
291	20240912	152100	1821402780	8890	8890	8890	8890	0
292	20240912	152000	1821402780	8890	8890	8890	8890	0
293	20240912	151900	1821402780	8890	8880	8890	8880	874
294	20240912	151800	1813640240	8890	8890	8890	8880	1230
295	20240912	151700	1802714920	8890	8890	8890	8890	1267
296	20240912	151600	1791451290	8890	8890	8900	8890	219
297	20240912	151500	1789503740	8890	8890	8900	8890	5180
298	20240912	151400	1743402920	8900	8890	8900	8890	1190
299	20240912	151300	1732813710	8890	8890	8900	8890	1008
300	20240912	151200	1723846550	8890	8890	8900	8890	393
301	20240912	151100	1720349380	8890	8880	8900	8880	2881
302	20240912	151000	1694752880	8880	8890	8900	8880	579
303	20240912	150900	1689608480	8880	8890	8900	8880	917
304	20240912	150800	1681456970	8890	8890	8900	8880	139
305	20240912	150700	1680221480	8880	8880	8890	8880	299
306	20240912	150600	1677564720	8880	8890	8890	8880	436
307	20240912	150500	1673688940	8890	8880	8890	8870	585
308	20240912	150400	1668491580	8880	8890	8900	8880	10481
309	20240912	150300	1575359670	8890	8890	8890	8890	675
310	20240912	150200	1569358920	8890	8890	8900	8890	359
311	20240912	150100	1566167350	8890	8900	8910	8890	199
312	20240912	150000	1564397020	8890	8900	8900	8890	195
313	20240912	145900	1562662380	8900	8890	8900	8890	216
314	20240912	145800	1560740980	8900	8900	8910	8890	901
315	20240912	145700	1552722340	8910	8900	8910	8900	277
316	20240912	145600	1550256100	8900	8900	8900	8890	139
317	20240912	145500	1549019440	8900	8910	8910	8890	277
318	20240912	145400	1546555010	8910	8910	8910	8890	398
319	20240912	145300	1543011910	8900	8890	8900	8890	234
320	20240912	145200	1540931390	8910	8900	8910	8890	456
321	20240912	145100	1536877160	8900	8900	8910	8890	903
322	20240912	145000	1528839380	8900	8900	8900	8900	1167
323	20240912	144900	1518453080	8900	8890	8900	8890	231
324	20240912	144800	1516398130	8890	8890	8910	8890	384
325	20240912	144700	1512982830	8890	8890	8910	8890	2169
326	20240912	144600	1493679530	8890	8900	8910	8890	2674
327	20240912	144500	1469876290	8910	8890	8910	8890	6015
328	20240912	144400	1416343370	8890	8890	8890	8890	128
329	20240912	144300	1415205450	8890	8880	8890	8880	251
330	20240912	144200	1412975270	8880	8880	8890	8880	1726
331	20240912	144100	1397632090	8870	8870	8880	8870	6398
332	20240912	144000	1340820660	8870	8870	8880	8870	244
333	20240912	143900	1338655890	8870	8880	8880	8870	244
334	20240912	143800	1336491440	8870	8870	8870	8870	522
335	20240912	143700	1331861300	8870	8870	8880	8870	603
336	20240912	143600	1326508840	8870	8880	8880	8870	229
337	20240912	143500	1324476660	8880	8870	8880	8860	327
338	20240912	143400	1321573880	8870	8870	8880	8870	1024
339	20240912	143300	1312490880	8870	8870	8870	8860	207
340	20240912	143200	1310655210	8880	8880	8880	8860	415
341	20240912	143100	1306971570	8870	8860	8880	8850	1220
342	20240912	143000	1296142830	8860	8850	8870	8850	3102
343	20240912	142900	1268659540	8850	8860	8870	8850	570
344	20240912	142800	1263609550	8860	8860	8870	8850	220
345	20240912	142700	1261661180	8860	8860	8870	8850	79
346	20240912	142600	1260961930	8850	8860	8860	8850	266
347	20240912	142500	1258606550	8870	8860	8870	8860	71
348	20240912	142400	1257977480	8860	8860	8860	8860	165
349	20240912	142300	1256515580	8860	8860	8870	8860	250
350	20240912	142200	1254300450	8860	8880	8880	8860	115
351	20240912	142100	1253281090	8870	8870	8880	8860	257
352	20240912	142000	1251003230	8860	8870	8880	8860	294
353	20240912	141900	1248396240	8870	8860	8870	8860	205
354	20240912	141800	1246579720	8860	8870	8870	8860	169
355	20240912	141700	1245082340	8860	8860	8860	8860	167
356	20240912	141600	1243602720	8860	8850	8860	8850	395
357	20240912	141500	1240105580	8850	8870	8870	8850	462
358	20240912	141400	1236011330	8860	8850	8860	8850	380
359	20240912	141300	1232646730	8850	8850	8860	8850	901
360	20240912	141200	1224668410	8850	8850	8860	8850	123
361	20240912	141100	1223579720	8850	8850	8860	8850	163
362	20240912	141000	1222137110	8850	8860	8870	8850	491
363	20240912	140900	1217788510	8850	8860	8860	8850	238
364	20240912	140800	1215680970	8870	8860	8870	8850	148
365	20240912	140700	1214370880	8850	8850	8870	8850	136
366	20240912	140600	1213167210	8850	8860	8860	8850	253
367	20240912	140500	1210927570	8850	8860	8860	8850	176
368	20240912	140400	1209369370	8850	8860	8860	8850	86
369	20240912	140300	1208607850	8850	8860	8860	8850	1162
370	20240912	140200	1198314500	8870	8890	8890	8860	488
371	20240912	140100	1193986070	8890	8890	8890	8870	2833
372	20240912	140000	1168817520	8880	8870	8880	8870	250
373	20240912	135900	1166599360	8890	8890	8890	8890	1
374	20240912	135800	1166590470	8870	8870	8890	8870	15
375	20240912	135700	1166457400	8870	8860	8870	8860	186
376	20240912	135600	1164807640	8870	8880	8880	8860	960
377	20240912	135500	1156291900	8890	8880	8890	8880	12
378	20240912	135400	1156185310	8890	8890	8890	8890	14
379	20240912	135300	1156060850	8890	8890	8890	8890	63
380	20240912	135200	1155500780	8890	8890	8890	8890	0
381	20240912	135100	1155500780	8890	8890	8890	8890	1
382	20240912	135000	1155491890	8890	8890	8890	8890	97
383	20240912	134900	1154629560	8880	8880	8880	8880	448
384	20240912	134800	1150651320	8880	8880	8880	8880	0
385	20240912	134700	1150651320	8880	8880	8880	8880	682
386	20240912	134600	1144595160	8880	8880	8880	8880	2
387	20240912	134500	1144577400	8870	8870	8870	8870	52
388	20240912	134400	1144116160	8880	8880	8880	8880	70
389	20240912	134300	1143494560	8870	8870	8870	8870	0
390	20240912	134200	1143494560	8870	8870	8870	8870	100
391	20240912	134100	1142607560	8890	8890	8890	8890	0
392	20240912	134000	1142607560	8890	8890	8890	8890	148
393	20240912	133900	1141291840	8860	8860	8860	8860	0
394	20240912	133800	1141291840	8860	8860	8860	8860	0
395	20240912	133700	1141291840	8860	8860	8890	8860	107
396	20240912	133600	1140342380	8870	8870	8870	8870	36
397	20240912	133500	1140023060	8870	8870	8870	8870	159
398	20240912	133400	1138612730	8870	8870	8870	8870	91
399	20240912	133300	1137805560	8860	8860	8860	8860	73
400	20240912	133200	1137158780	8860	8860	8860	8860	0
401	20240912	133100	1137158780	8860	8860	8890	8860	1551
402	20240912	133000	1123416740	8860	8860	8860	8860	0
403	20240912	132900	1123416740	8860	8860	8860	8860	627
404	20240912	132800	1117861520	8900	8890	8900	8890	51
405	20240912	132700	1117407890	8890	8890	8890	8890	332
406	20240912	132600	1114456410	8880	8880	8880	8880	0
407	20240912	132500	1114456410	8880	8880	8880	8880	1008
408	20240912	132400	1105505370	8860	8880	8880	8860	106
409	20240912	132300	1104566090	8860	8860	8860	8860	2024
410	20240912	132200	1086633450	8860	8870	8870	8860	255
411	20240912	132100	1084373800	8870	8870	8870	8870	56
412	20240912	132000	1083877080	8880	8880	8880	8880	6
413	20240912	131900	1083823800	8880	8880	8880	8880	1427
414	20240912	131800	1071152040	8880	8880	8880	8880	366
415	20240912	131700	1067901960	8890	8880	8890	8880	117
416	20240912	131600	1066862230	8890	8890	8890	8890	0
417	20240912	131500	1066862230	8890	8890	8890	8890	0
418	20240912	131400	1066862230	8890	8890	8890	8890	163
419	20240912	131300	1065413160	8890	8890	8890	8890	100
420	20240912	131200	1064524160	8890	8890	8890	8890	2
421	20240912	131100	1064506380	8890	8870	8890	8870	611
422	20240912	131000	1059085380	8880	8880	8880	8880	26
423	20240912	130900	1058854500	8880	8890	8890	8880	5
424	20240912	130800	1058810090	8900	8890	8900	8890	1110
425	20240912	130700	1048941690	8890	8890	8890	8890	0
426	20240912	130600	1048941690	8890	8890	8890	8890	2
427	20240912	130500	1048923910	8890	8890	8890	8890	114
428	20240912	130400	1047910450	8890	8890	8890	8890	0
429	20240912	130300	1047910450	8890	8890	8890	8890	0
430	20240912	130200	1047910450	8890	8890	8890	8890	85
431	20240912	130100	1047154800	8870	8870	8870	8860	101
432	20240912	130000	1046258940	8870	8880	8880	8870	107
433	20240912	125900	1045309780	8890	8890	8890	8890	216
434	20240912	125800	1043389540	8890	8880	8890	8880	5
435	20240912	125700	1043345100	8870	8870	8870	8870	188
436	20240912	125600	1041677540	8890	8880	8890	8880	103
437	20240912	125500	1040762320	8870	8870	8870	8870	6
438	20240912	125400	1040709100	8880	8880	8880	8880	53
439	20240912	125300	1040238460	8880	8890	8890	8880	90
440	20240912	125200	1039438860	8890	8890	8890	8890	0
441	20240912	125100	1039438860	8890	8890	8890	8890	743
442	20240912	125000	1032833590	8900	8900	8900	8900	143
443	20240912	124900	1031560890	8890	8890	8890	8890	786
444	20240912	124800	1024573350	8890	8880	8890	8880	384
445	20240912	124700	1021161340	8880	8880	8880	8880	52
446	20240912	124600	1020699580	8870	8870	8870	8870	111
447	20240912	124500	1019715010	8880	8880	8880	8880	0
448	20240912	124400	1019715010	8880	8880	8880	8880	112
449	20240912	124300	1018720450	8860	8860	8860	8860	1084
450	20240912	124200	1009116210	8860	8880	8880	8860	130
451	20240912	124100	1007963810	8880	8870	8880	8860	406
452	20240912	124000	1004365530	8880	8880	8880	8880	72
453	20240912	123900	1003726170	8870	8870	8870	8870	0
454	20240912	123800	1003726170	8870	8870	8870	8870	502
455	20240912	123700	999273430	8880	8880	8880	8880	55
456	20240912	123600	998785030	8890	8890	8890	8890	5
457	20240912	123500	998740580	8870	8870	8870	8870	675
458	20240912	123400	992753330	8890	8890	8890	8890	20
459	20240912	123300	992575530	8890	8890	8890	8890	0
460	20240912	123200	992575530	8890	8860	8890	8850	931
461	20240912	123100	984315080	8860	8860	8860	8860	0
462	20240912	123000	984315080	8860	8860	8860	8860	0
463	20240912	122900	984315080	8860	8870	8870	8860	226
464	20240912	122800	982312010	8880	8880	8880	8880	62
465	20240912	122700	981761450	8880	8880	8880	8880	529
466	20240912	122600	977063930	8880	8880	8880	8880	0
467	20240912	122500	977063930	8880	8870	8880	8870	82
468	20240912	122400	976335970	8870	8870	8870	8870	0
469	20240912	122300	976335970	8870	8870	8870	8870	22
470	20240912	122200	976140830	8880	8880	8880	8880	181
471	20240912	122100	974533550	8880	8880	8880	8880	0
472	20240912	122000	974533550	8880	8880	8880	8880	102
473	20240912	121900	973627790	8870	8870	8870	8870	465
474	20240912	121800	969503240	8880	8870	8880	8870	91
475	20240912	121700	968695700	8880	8880	8880	8880	529
476	20240912	121600	963998180	8890	8890	8890	8890	0
477	20240912	121500	963998180	8890	8880	8890	8880	51
478	20240912	121400	963544810	8880	8880	8880	8880	48
479	20240912	121300	963118570	8880	8880	8880	8880	0
480	20240912	121200	963118570	8880	8880	8880	8880	101
481	20240912	121100	962221690	8880	8880	8880	8880	500
482	20240912	121000	957781690	8870	8870	8870	8870	132
483	20240912	120900	956610850	8870	8870	8870	8870	2
484	20240912	120800	956593110	8870	8860	8870	8850	618
485	20240912	120700	951121420	8850	8860	8860	8850	1122
486	20240912	120600	941190710	8860	8860	8860	8860	0
487	20240912	120500	941190710	8860	8860	8860	8860	1103
488	20240912	120400	931418130	8860	8860	8860	8860	500
489	20240912	120300	926988130	8870	8880	8880	8870	259
490	20240912	120200	924690300	8880	8880	8880	8880	0
491	20240912	120100	924690300	8880	8880	8880	8880	154
492	20240912	120000	923322780	8880	8880	8890	8880	269
493	20240912	115900	920933370	8890	8890	8890	8890	0
494	20240912	115800	920933370	8890	8890	8890	8890	5
495	20240912	115700	920888920	8880	8880	8890	8880	184
496	20240912	115600	919254210	8870	8870	8870	8870	0
497	20240912	115500	919254210	8870	8880	8880	8870	846
498	20240912	115400	911746160	8870	8880	8880	8870	331
499	20240912	115300	908809880	8880	8880	8880	8880	21
500	20240912	115200	908623400	8880	8880	8880	8870	211
501	20240912	115100	906751720	8880	8880	8880	8880	2
502	20240912	115000	906733960	8880	8880	8880	8880	10
503	20240912	114900	906645160	8880	8870	8880	8870	610
504	20240912	114800	901234360	8870	8880	8880	8870	251
505	20240912	114700	899007410	8880	8880	8880	8880	3
506	20240912	114600	898980770	8890	8890	8890	8890	0
507	20240912	114500	898980770	8890	8870	8890	8870	8
508	20240912	114400	898909790	8870	8870	8880	8870	471
509	20240912	114300	894729020	8870	8880	8880	8870	650
510	20240912	114200	888963020	8880	8880	8880	8880	30
511	20240912	114100	888696620	8870	8870	8870	8870	0
512	20240912	114000	888696620	8870	8880	8880	8870	126
513	20240912	113900	887578490	8880	8890	8890	8880	1559
514	20240912	113800	873734300	8890	8900	8900	8890	143
515	20240912	113700	872462970	8900	8900	8900	8900	9
516	20240912	113600	872382870	8900	8900	8900	8880	157
517	20240912	113500	870987570	8880	8890	8890	8880	190
518	20240912	113400	869299840	8890	8890	8890	8890	1000
519	20240912	113300	860409840	8890	8890	8890	8890	0
520	20240912	113200	860409840	8890	8890	8890	8890	0
521	20240912	113100	860409840	8890	8900	8900	8890	155
522	20240912	113000	859031840	8900	8900	8900	8890	440
523	20240912	112900	855120130	8900	8900	8900	8900	7
524	20240912	112800	855057830	8900	8900	8900	8900	103
525	20240912	112700	854141130	8900	8900	8900	8900	148
526	20240912	112600	852823930	8900	8900	8900	8900	2
527	20240912	112500	852806130	8900	8900	8900	8900	212
528	20240912	112400	850919330	8910	8910	8910	8910	0
529	20240912	112300	850919330	8910	8910	8910	8910	317
530	20240912	112200	848094860	8910	8900	8910	8880	233
531	20240912	112100	846023450	8900	8900	8900	8900	45
532	20240912	112000	845622950	8900	8900	8900	8900	0
533	20240912	111900	845622950	8900	8900	8900	8900	0
534	20240912	111800	845622950	8900	8900	8900	8900	0
535	20240912	111700	845622950	8900	8890	8900	8890	44
536	20240912	111600	845231360	8890	8880	8890	8880	502
537	20240912	111500	840773580	8890	8910	8910	8890	364
538	20240912	111400	837537150	8910	8910	8910	8910	10
539	20240912	111300	837448050	8910	8910	8910	8910	0
540	20240912	111200	837448050	8910	8900	8910	8900	136
541	20240912	111100	836236530	8900	8900	8900	8900	50
542	20240912	111000	835791530	8900	8890	8900	8890	164
543	20240912	110900	834333560	8890	8890	8890	8890	100
544	20240912	110800	833444560	8890	8890	8890	8890	0
545	20240912	110700	833444560	8890	8890	8890	8890	300
546	20240912	110600	830777560	8880	8900	8900	8880	406
547	20240912	110500	827169440	8880	8880	8900	8880	645
548	20240912	110400	821441640	8900	8900	8900	8900	1122
549	20240912	110300	811455840	8900	8880	8900	8880	143
550	20240912	110200	810183280	8900	8900	8900	8900	115
551	20240912	110100	809159780	8900	8900	8900	8900	0
552	20240912	110000	809159780	8900	8890	8900	8890	481
553	20240912	105900	804882310	8880	8880	8880	8880	0
554	20240912	105800	804882310	8880	8890	8890	8880	131
555	20240912	105700	803719010	8890	8890	8890	8890	82
556	20240912	105600	802990030	8890	8890	8890	8890	50
557	20240912	105500	802545530	8880	8890	8890	8880	386
558	20240912	105400	799117790	8880	8900	8900	8880	396
559	20240912	105300	795599390	8880	8890	8890	8880	321
560	20240912	105200	792748010	8890	8900	8900	8890	117
561	20240912	105100	791707850	8900	8900	8900	8900	618
562	20240912	105000	786207650	8910	8910	8910	8910	3006
563	20240912	104900	759424190	8900	8900	8900	8900	1
564	20240912	104800	759415290	8900	8910	8910	8900	145
565	20240912	104700	758124500	8900	8900	8900	8900	0
566	20240912	104600	758124500	8900	8900	8900	8900	505
567	20240912	104500	753630000	8900	8910	8910	8900	194
568	20240912	104400	751902460	8900	8900	8900	8900	88
569	20240912	104300	751119260	8900	8900	8900	8900	16
570	20240912	104200	750976860	8900	8900	8900	8900	72
571	20240912	104100	750336060	8890	8890	8890	8890	1458
572	20240912	104000	737374440	8890	8890	8890	8890	474
573	20240912	103900	733160580	8890	8880	8900	8880	874
574	20240912	103800	725392670	8870	8900	8900	8870	1102
575	20240912	103700	715586890	8900	8900	8900	8900	324
576	20240912	103600	712703290	8900	8910	8910	8900	186
577	20240912	103500	711046260	8900	8900	8900	8900	10816
578	20240912	103400	614783860	8900	8900	8900	8900	1176
579	20240912	103300	604317460	8880	8890	8890	8870	1479
580	20240912	103200	591189050	8890	8890	8890	8890	142
581	20240912	103100	589926670	8900	8900	8900	8900	0
582	20240912	103000	589926670	8900	8900	8900	8900	0
583	20240912	102900	589926670	8900	8900	8900	8900	75
584	20240912	102800	589259170	8900	8890	8900	8870	170
585	20240912	102700	587751130	8870	8880	8880	8870	100
586	20240912	102600	586864060	8870	8870	8870	8870	51
587	20240912	102500	586411690	8870	8880	8880	8870	989
588	20240912	102400	577629770	8880	8880	8880	8880	384
589	20240912	102300	574219850	8890	8890	8890	8890	40
590	20240912	102200	573864250	8890	8900	8900	8890	859
591	20240912	102100	566227580	8900	8900	8900	8900	140
592	20240912	102000	564981580	8920	8910	8920	8910	109
593	20240912	101900	564009570	8910	8910	8910	8910	3
594	20240912	101800	563982840	8910	8910	8910	8910	82
595	20240912	101700	563252220	8910	8910	8910	8910	105
596	20240912	101600	562316670	8910	8910	8910	8910	127
597	20240912	101500	561185100	8910	8910	8910	8910	14
598	20240912	101400	561060360	8910	8900	8910	8900	154
599	20240912	101300	559688430	8900	8910	8910	8900	4
600	20240912	101200	559652810	8910	8910	8910	8910	321
601	20240912	101100	556792700	8920	8920	8920	8920	113
602	20240912	101000	555784740	8890	8890	8890	8890	0
603	20240912	100900	555784740	8890	8890	8890	8890	16
604	20240912	100800	555642500	8920	8910	8920	8910	37
605	20240912	100700	555312780	8920	8910	8920	8910	315
606	20240912	100600	552504940	8910	8910	8910	8910	31
607	20240912	100500	552228730	8890	8910	8910	8890	576
608	20240912	100400	547106440	8910	8900	8910	8900	332
609	20240912	100300	544149380	8900	8890	8900	8890	214
610	20240912	100200	542245280	8900	8910	8910	8900	138
611	20240912	100100	541015910	8910	8910	8910	8910	138
612	20240912	100000	539786330	8910	8900	8910	8900	140
613	20240912	095900	538540320	8900	8910	8910	8900	117
614	20240912	095800	537498150	8910	8910	8910	8910	88
615	20240912	095700	536714070	8890	8890	8900	8890	1327
616	20240912	095600	524911500	8890	8890	8890	8890	102
617	20240912	095500	524004720	8890	8890	8890	8890	3
618	20240912	095400	523978050	8880	8900	8900	8880	511
619	20240912	095300	519431920	8910	8890	8910	8870	5323
620	20240912	095200	472017690	8880	8890	8890	8880	267
621	20240912	095100	469646230	8890	8890	8890	8890	350
622	20240912	095000	466534730	8890	8890	8890	8890	46
623	20240912	094900	466125790	8870	8870	8870	8870	296
624	20240912	094800	463500270	8860	8860	8860	8860	500
625	20240912	094700	459070270	8860	8860	8860	8860	50
626	20240912	094600	458627270	8860	8870	8870	8860	612
627	20240912	094500	453203820	8860	8890	8890	8860	1225
628	20240912	094400	442329780	8900	8900	8900	8900	1
629	20240912	094300	442320880	8910	8910	8910	8910	8
630	20240912	094200	442249600	8910	8910	8910	8900	295
631	20240912	094100	439623410	8920	8900	8920	8900	207
632	20240912	094000	437777680	8920	8910	8920	8900	1592
633	20240912	093900	423584380	8910	8920	8920	8910	1125
634	20240912	093800	413558440	8920	8920	8920	8910	1865
635	20240912	093700	396937270	8920	8920	8920	8910	729
636	20240912	093600	390436300	8920	8910	8920	8910	19
637	20240912	093500	390266910	8920	8920	8920	8920	469
638	20240912	093400	386083430	8920	8920	8920	8920	302
639	20240912	093300	383389590	8920	8910	8920	8910	796
640	20240912	093200	376291930	8910	8920	8920	8910	224
641	20240912	093100	374295800	8910	8900	8910	8900	3024
642	20240912	093000	347367490	8890	8890	8890	8890	1682
643	20240912	092900	332414510	8890	8890	8890	8890	740
644	20240912	092800	325835910	8880	8890	8890	8880	536
645	20240912	092700	321072820	8890	8890	8890	8890	628
646	20240912	092600	315489900	8890	8870	8890	8870	2202
647	20240912	092500	295914140	8870	8870	8870	8870	409
648	20240912	092400	292286310	8870	8870	8870	8870	0
649	20240912	092300	292286310	8870	8870	8890	8870	191
650	20240912	092200	290589550	8890	8870	8890	8870	1465
651	20240912	092100	277589320	8840	8850	8850	8840	1015
652	20240912	092000	268607170	8840	8890	8890	8840	3069
653	20240912	091900	241408970	8890	8880	8890	8880	212
654	20240912	091800	239525410	8880	8900	8900	8880	513
655	20240912	091700	234965130	8900	8920	8920	8900	4479
656	20240912	091600	195098530	8910	8900	8930	8900	1070
657	20240912	091500	185568000	8910	8910	8910	8900	869
658	20240912	091400	177828830	8920	8910	8920	8900	873
659	20240912	091300	170053300	8910	8920	8930	8910	818
660	20240912	091200	162758460	8940	8960	8960	8940	521
661	20240912	091100	158094410	8960	8920	8960	8920	6518
662	20240912	091000	99794390	8930	8920	8930	8920	364
663	20240912	090900	96547460	8920	8900	8940	8890	813
664	20240912	090800	89298860	8900	8910	8920	8880	2042
665	20240912	090700	71121380	8910	8900	8910	8900	1319
666	20240912	090600	59372380	8900	8890	8900	8890	911
667	20240912	090500	51264630	8880	8860	8890	8860	605
668	20240912	090400	45893120	8860	8840	8860	8830	955
669	20240912	090300	37448780	8840	8840	8840	8840	1256
670	20240912	090200	26345740	8840	8830	8850	8800	1602
671	20240912	090100	12185710	8780	8830	8850	8780	850
672	20240912	090000	4691950	8770	8770	8770	8770	535