KissMeData/086390/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	195400	1869192090	9230	9230	9230	9230	3290
3	20240904	195300	1869192090	9230	9230	9230	9230	0
4	20240904	195200	1869192090	9230	9230	9230	9230	0
5	20240904	195100	1869192090	9230	9230	9230	9230	0
6	20240904	195000	1869192090	9230	9230	9230	9230	0
7	20240904	194900	1869192090	9230	9230	9230	9230	0
8	20240904	194800	1869192090	9230	9230	9230	9230	0
9	20240904	194700	1869192090	9230	9230	9230	9230	0
10	20240904	194600	1869192090	9230	9230	9230	9230	0
11	20240904	194500	1869192090	9230	9230	9230	9230	0
12	20240904	194400	1869192090	9230	9230	9230	9230	0
13	20240904	194300	1869192090	9230	9230	9230	9230	0
14	20240904	194200	1869192090	9230	9230	9230	9230	0
15	20240904	194100	1869192090	9230	9230	9230	9230	0
16	20240904	194000	1869192090	9230	9230	9230	9230	0
17	20240904	193900	1869192090	9230	9230	9230	9230	0
18	20240904	193800	1869192090	9230	9230	9230	9230	0
19	20240904	193700	1869192090	9230	9230	9230	9230	0
20	20240904	193600	1869192090	9230	9230	9230	9230	0
21	20240904	193500	1869192090	9230	9230	9230	9230	0
22	20240904	193400	1869192090	9230	9230	9230	9230	0
23	20240904	193300	1869192090	9230	9230	9230	9230	0
24	20240904	193200	1869192090	9230	9230	9230	9230	0
25	20240904	193100	1869192090	9230	9230	9230	9230	0
26	20240904	193000	1869192090	9230	9230	9230	9230	0
27	20240904	192900	1869192090	9230	9230	9230	9230	0
28	20240904	192800	1869192090	9230	9230	9230	9230	0
29	20240904	192700	1869192090	9230	9230	9230	9230	0
30	20240904	192600	1869192090	9230	9230	9230	9230	0
31	20240904	192500	1869192090	9230	9230	9230	9230	0
32	20240904	192400	1869192090	9230	9230	9230	9230	3290
33	20240904	192300	1869192090	9230	9230	9230	9230	0
34	20240904	192200	1869192090	9230	9230	9230	9230	0
35	20240904	192100	1869192090	9230	9230	9230	9230	0
36	20240904	192000	1869192090	9230	9230	9230	9230	0
37	20240904	191900	1869192090	9230	9230	9230	9230	0
38	20240904	191800	1869192090	9230	9230	9230	9230	0
39	20240904	191700	1869192090	9230	9230	9230	9230	0
40	20240904	191600	1869192090	9230	9230	9230	9230	0
41	20240904	191500	1869192090	9230	9230	9230	9230	0
42	20240904	191400	1869192090	9230	9230	9230	9230	0
43	20240904	191300	1869192090	9230	9230	9230	9230	0
44	20240904	191200	1869192090	9230	9230	9230	9230	0
45	20240904	191100	1869192090	9230	9230	9230	9230	0
46	20240904	191000	1869192090	9230	9230	9230	9230	0
47	20240904	190900	1869192090	9230	9230	9230	9230	0
48	20240904	190800	1869192090	9230	9230	9230	9230	0
49	20240904	190700	1869192090	9230	9230	9230	9230	0
50	20240904	190600	1869192090	9230	9230	9230	9230	0
51	20240904	190500	1869192090	9230	9230	9230	9230	0
52	20240904	190400	1869192090	9230	9230	9230	9230	0
53	20240904	190300	1869192090	9230	9230	9230	9230	0
54	20240904	190200	1869192090	9230	9230	9230	9230	0
55	20240904	190100	1869192090	9230	9230	9230	9230	0
56	20240904	190000	1869192090	9230	9230	9230	9230	0
57	20240904	185900	1869192090	9230	9230	9230	9230	0
58	20240904	185800	1869192090	9230	9230	9230	9230	0
59	20240904	185700	1869192090	9230	9230	9230	9230	0
60	20240904	185600	1869192090	9230	9230	9230	9230	0
61	20240904	185500	1869192090	9230	9230	9230	9230	0
62	20240904	185400	1869192090	9230	9230	9230	9230	3290
63	20240904	185300	1869192090	9230	9230	9230	9230	0
64	20240904	185200	1869192090	9230	9230	9230	9230	0
65	20240904	185100	1869192090	9230	9230	9230	9230	0
66	20240904	185000	1869192090	9230	9230	9230	9230	0
67	20240904	184900	1869192090	9230	9230	9230	9230	0
68	20240904	184800	1869192090	9230	9230	9230	9230	0
69	20240904	184700	1869192090	9230	9230	9230	9230	0
70	20240904	184600	1869192090	9230	9230	9230	9230	0
71	20240904	184500	1869192090	9230	9230	9230	9230	0
72	20240904	184400	1869192090	9230	9230	9230	9230	0
73	20240904	184300	1869192090	9230	9230	9230	9230	0
74	20240904	184200	1869192090	9230	9230	9230	9230	0
75	20240904	184100	1869192090	9230	9230	9230	9230	0
76	20240904	184000	1869192090	9230	9230	9230	9230	0
77	20240904	183900	1869192090	9230	9230	9230	9230	0
78	20240904	183800	1869192090	9230	9230	9230	9230	0
79	20240904	183700	1869192090	9230	9230	9230	9230	0
80	20240904	183600	1869192090	9230	9230	9230	9230	0
81	20240904	183500	1869192090	9230	9230	9230	9230	0
82	20240904	183400	1869192090	9230	9230	9230	9230	0
83	20240904	183300	1869192090	9230	9230	9230	9230	0
84	20240904	183200	1869192090	9230	9230	9230	9230	0
85	20240904	183100	1869192090	9230	9230	9230	9230	0
86	20240904	183000	1869192090	9230	9230	9230	9230	0
87	20240904	182900	1869192090	9230	9230	9230	9230	0
88	20240904	182800	1869192090	9230	9230	9230	9230	0
89	20240904	182700	1869192090	9230	9230	9230	9230	0
90	20240904	182600	1869192090	9230	9230	9230	9230	0
91	20240904	182500	1869192090	9230	9230	9230	9230	0
92	20240904	182400	1869192090	9230	9230	9230	9230	3290
93	20240904	182300	1869192090	9230	9230	9230	9230	0
94	20240904	182200	1869192090	9230	9230	9230	9230	0
95	20240904	182100	1869192090	9230	9230	9230	9230	0
96	20240904	182000	1869192090	9230	9230	9230	9230	0
97	20240904	181900	1869192090	9230	9230	9230	9230	0
98	20240904	181800	1869192090	9230	9230	9230	9230	0
99	20240904	181700	1869192090	9230	9230	9230	9230	0
100	20240904	181600	1869192090	9230	9230	9230	9230	0
101	20240904	181500	1869192090	9230	9230	9230	9230	0
102	20240904	181400	1869192090	9230	9230	9230	9230	0
103	20240904	181300	1869192090	9230	9230	9230	9230	0
104	20240904	181200	1869192090	9230	9230	9230	9230	0
105	20240904	181100	1869192090	9230	9230	9230	9230	0
106	20240904	181000	1869192090	9230	9230	9230	9230	0
107	20240904	180900	1869192090	9230	9230	9230	9230	0
108	20240904	180800	1869192090	9230	9230	9230	9230	0
109	20240904	180700	1869192090	9230	9230	9230	9230	0
110	20240904	180600	1869192090	9230	9230	9230	9230	0
111	20240904	180500	1869192090	9230	9230	9230	9230	0
112	20240904	180400	1869192090	9230	9230	9230	9230	0
113	20240904	180300	1869192090	9230	9230	9230	9230	0
114	20240904	180200	1869192090	9230	9230	9230	9230	0
115	20240904	180100	1869192090	9230	9230	9230	9230	0
116	20240904	180000	1869192090	9230	9230	9230	9230	0
117	20240904	175900	1869192090	9230	9230	9230	9230	0
118	20240904	175800	1869192090	9230	9230	9230	9230	0
119	20240904	175700	1869192090	9230	9230	9230	9230	0
120	20240904	175600	1869192090	9230	9230	9230	9230	0
121	20240904	175500	1869192090	9230	9230	9230	9230	0
122	20240904	175400	1869192090	9230	9230	9230	9230	3290
123	20240904	175300	1869192090	9230	9230	9230	9230	0
124	20240904	175200	1869192090	9230	9230	9230	9230	0
125	20240904	175100	1869192090	9230	9230	9230	9230	0
126	20240904	175000	1869192090	9230	9230	9230	9230	0
127	20240904	174900	1869192090	9230	9230	9230	9230	0
128	20240904	174800	1869192090	9230	9230	9230	9230	0
129	20240904	174700	1869192090	9230	9230	9230	9230	0
130	20240904	174600	1869192090	9230	9230	9230	9230	0
131	20240904	174500	1869192090	9230	9230	9230	9230	0
132	20240904	174400	1869192090	9230	9230	9230	9230	0
133	20240904	174300	1869192090	9230	9230	9230	9230	0
134	20240904	174200	1869192090	9230	9230	9230	9230	0
135	20240904	174100	1869192090	9230	9230	9230	9230	0
136	20240904	174000	1869192090	9230	9230	9230	9230	0
137	20240904	173900	1869192090	9230	9230	9230	9230	0
138	20240904	173800	1869192090	9230	9230	9230	9230	0
139	20240904	173700	1869192090	9230	9230	9230	9230	0
140	20240904	173600	1869192090	9230	9230	9230	9230	0
141	20240904	173500	1869192090	9230	9230	9230	9230	0
142	20240904	173400	1869192090	9230	9230	9230	9230	0
143	20240904	173300	1869192090	9230	9230	9230	9230	0
144	20240904	173200	1869192090	9230	9230	9230	9230	0
145	20240904	173100	1869192090	9230	9230	9230	9230	0
146	20240904	173000	1869192090	9230	9230	9230	9230	0
147	20240904	172900	1869192090	9230	9230	9230	9230	0
148	20240904	172800	1869192090	9230	9230	9230	9230	0
149	20240904	172700	1869192090	9230	9230	9230	9230	0
150	20240904	172600	1869192090	9230	9230	9230	9230	0
151	20240904	172500	1869192090	9230	9230	9230	9230	0
152	20240904	172400	1869192090	9230	9230	9230	9230	3290
153	20240904	172300	1869192090	9230	9230	9230	9230	0
154	20240904	172200	1869192090	9230	9230	9230	9230	0
155	20240904	172100	1869192090	9230	9230	9230	9230	0
156	20240904	172000	1869192090	9230	9230	9230	9230	0
157	20240904	171900	1869192090	9230	9230	9230	9230	0
158	20240904	171800	1869192090	9230	9230	9230	9230	0
159	20240904	171700	1869192090	9230	9230	9230	9230	0
160	20240904	171600	1869192090	9230	9230	9230	9230	0
161	20240904	171500	1869192090	9230	9230	9230	9230	0
162	20240904	171400	1869192090	9230	9230	9230	9230	0
163	20240904	171300	1869192090	9230	9230	9230	9230	0
164	20240904	171200	1869192090	9230	9230	9230	9230	0
165	20240904	171100	1869192090	9230	9230	9230	9230	0
166	20240904	171000	1869192090	9230	9230	9230	9230	0
167	20240904	170900	1869192090	9230	9230	9230	9230	0
168	20240904	170800	1869192090	9230	9230	9230	9230	0
169	20240904	170700	1869192090	9230	9230	9230	9230	0
170	20240904	170600	1869192090	9230	9230	9230	9230	0
171	20240904	170500	1869192090	9230	9230	9230	9230	0
172	20240904	170400	1869192090	9230	9230	9230	9230	0
173	20240904	170300	1869192090	9230	9230	9230	9230	0
174	20240904	170200	1869192090	9230	9230	9230	9230	0
175	20240904	170100	1869192090	9230	9230	9230	9230	0
176	20240904	170000	1869192090	9230	9230	9230	9230	0
177	20240904	165900	1869192090	9230	9230	9230	9230	0
178	20240904	165800	1869192090	9230	9230	9230	9230	0
179	20240904	165700	1869192090	9230	9230	9230	9230	0
180	20240904	165600	1869192090	9230	9230	9230	9230	0
181	20240904	165500	1869192090	9230	9230	9230	9230	0
182	20240904	165400	1869192090	9230	9230	9230	9230	3290
183	20240904	165300	1869192090	9230	9230	9230	9230	0
184	20240904	165200	1869192090	9230	9230	9230	9230	0
185	20240904	165100	1869192090	9230	9230	9230	9230	0
186	20240904	165000	1869192090	9230	9230	9230	9230	0
187	20240904	164900	1869192090	9230	9230	9230	9230	0
188	20240904	164800	1869192090	9230	9230	9230	9230	0
189	20240904	164700	1869192090	9230	9230	9230	9230	0
190	20240904	164600	1869192090	9230	9230	9230	9230	0
191	20240904	164500	1869192090	9230	9230	9230	9230	0
192	20240904	164400	1869192090	9230	9230	9230	9230	0
193	20240904	164300	1869192090	9230	9230	9230	9230	0
194	20240904	164200	1869192090	9230	9230	9230	9230	0
195	20240904	164100	1869192090	9230	9230	9230	9230	0
196	20240904	164000	1869192090	9230	9230	9230	9230	0
197	20240904	163900	1869192090	9230	9230	9230	9230	0
198	20240904	163800	1869192090	9230	9230	9230	9230	0
199	20240904	163700	1869192090	9230	9230	9230	9230	0
200	20240904	163600	1869192090	9230	9230	9230	9230	0
201	20240904	163500	1869192090	9230	9230	9230	9230	0
202	20240904	163400	1869192090	9230	9230	9230	9230	0
203	20240904	163300	1869192090	9230	9230	9230	9230	0
204	20240904	163200	1869192090	9230	9230	9230	9230	0
205	20240904	163100	1869192090	9230	9230	9230	9230	0
206	20240904	163000	1869192090	9230	9230	9230	9230	0
207	20240904	162900	1869192090	9230	9230	9230	9230	0
208	20240904	162800	1869192090	9230	9230	9230	9230	0
209	20240904	162700	1869192090	9230	9230	9230	9230	0
210	20240904	162600	1869192090	9230	9230	9230	9230	0
211	20240904	162500	1869192090	9230	9230	9230	9230	0
212	20240904	162400	1869192090	9230	9230	9230	9230	3290
213	20240904	162300	1869192090	9230	9230	9230	9230	0
214	20240904	162200	1869192090	9230	9230	9230	9230	0
215	20240904	162100	1869192090	9230	9230	9230	9230	0
216	20240904	162000	1869192090	9230	9230	9230	9230	0
217	20240904	161900	1869192090	9230	9230	9230	9230	0
218	20240904	161800	1869192090	9230	9230	9230	9230	0
219	20240904	161700	1869192090	9230	9230	9230	9230	0
220	20240904	161600	1869192090	9230	9230	9230	9230	0
221	20240904	161500	1869192090	9230	9230	9230	9230	0
222	20240904	161400	1869192090	9230	9230	9230	9230	0
223	20240904	161300	1869192090	9230	9230	9230	9230	0
224	20240904	161200	1869192090	9230	9230	9230	9230	0
225	20240904	161100	1869192090	9230	9230	9230	9230	0
226	20240904	161000	1869192090	9230	9230	9230	9230	0
227	20240904	160900	1869192090	9230	9230	9230	9230	0
228	20240904	160800	1869192090	9230	9230	9230	9230	0
229	20240904	160700	1869192090	9230	9230	9230	9230	0
230	20240904	160600	1869192090	9230	9230	9230	9230	0
231	20240904	160500	1869192090	9230	9230	9230	9230	0
232	20240904	160400	1869192090	9230	9230	9230	9230	0
233	20240904	160300	1869192090	9230	9230	9230	9230	0
234	20240904	160200	1869192090	9230	9230	9230	9230	0
235	20240904	160100	1869192090	9230	9230	9230	9230	0
236	20240904	160000	1869192090	9230	9230	9230	9230	0
237	20240904	155900	1869192090	9230	9230	9230	9230	0
238	20240904	155800	1869192090	9230	9230	9230	9230	0
239	20240904	155700	1869192090	9230	9230	9230	9230	0
240	20240904	155600	1869192090	9230	9230	9230	9230	0
241	20240904	155500	1869192090	9230	9230	9230	9230	0
242	20240904	155400	1869192090	9230	9230	9230	9230	3290
243	20240904	155300	1869192090	9230	9230	9230	9230	0
244	20240904	155200	1869192090	9230	9230	9230	9230	0
245	20240904	155100	1869192090	9230	9230	9230	9230	0
246	20240904	155000	1869192090	9230	9230	9230	9230	0
247	20240904	154900	1869192090	9230	9230	9230	9230	0
248	20240904	154800	1869192090	9230	9230	9230	9230	0
249	20240904	154700	1869192090	9230	9230	9230	9230	0
250	20240904	154600	1869192090	9230	9230	9230	9230	0
251	20240904	154500	1869192090	9230	9230	9230	9230	0
252	20240904	154400	1869192090	9230	9230	9230	9230	0
253	20240904	154300	1869192090	9230	9230	9230	9230	0
254	20240904	154200	1869192090	9230	9230	9230	9230	0
255	20240904	154100	1869192090	9230	9230	9230	9230	0
256	20240904	154000	1869192090	9230	9230	9230	9230	0
257	20240904	153900	1869192090	9230	9230	9230	9230	0
258	20240904	153800	1869192090	9230	9230	9230	9230	0
259	20240904	153700	1869192090	9230	9230	9230	9230	0
260	20240904	153600	1869192090	9230	9230	9230	9230	0
261	20240904	153500	1869192090	9230	9230	9230	9230	0
262	20240904	153400	1869192090	9230	9230	9230	9230	0
263	20240904	153300	1869192090	9230	9230	9230	9230	0
264	20240904	153200	1869192090	9230	9230	9230	9230	0
265	20240904	153100	1869192090	9230	9230	9230	9230	0
266	20240904	153000	1869192090	9230	9230	9230	9230	3290
267	20240904	152900	1838825390	9230	9230	9230	9230	0
268	20240904	152800	1838825390	9230	9230	9230	9230	0
269	20240904	152700	1838825390	9230	9230	9230	9230	0
270	20240904	152600	1838825390	9230	9230	9230	9230	0
271	20240904	152500	1838825390	9230	9230	9230	9230	0
272	20240904	152400	1838825390	9230	9230	9230	9230	0
273	20240904	152300	1838825390	9230	9230	9230	9230	0
274	20240904	152200	1838825390	9230	9230	9230	9230	0
275	20240904	152100	1838825390	9230	9230	9230	9230	0
276	20240904	152000	1838825390	9230	9230	9230	9230	0
277	20240904	151900	1838825390	9230	9250	9250	9230	312
278	20240904	151800	1835943290	9240	9270	9270	9240	360
279	20240904	151700	1832609150	9270	9270	9280	9250	997
280	20240904	151600	1823362980	9270	9290	9300	9240	2652
281	20240904	151500	1798786760	9280	9290	9290	9270	781
282	20240904	151400	1791538000	9290	9270	9290	9270	691
283	20240904	151300	1785125980	9270	9240	9270	9240	1959
284	20240904	151200	1767007520	9230	9250	9250	9230	966
285	20240904	151100	1758080860	9250	9250	9260	9240	830
286	20240904	151000	1750403710	9250	9250	9250	9230	673
287	20240904	150900	1744182440	9250	9250	9260	9230	739
288	20240904	150800	1737349570	9250	9240	9270	9240	695
289	20240904	150700	1730919670	9250	9260	9260	9220	1057
290	20240904	150600	1721156890	9260	9250	9270	9240	762
291	20240904	150500	1714103940	9250	9250	9250	9230	638
292	20240904	150400	1708206190	9250	9220	9250	9220	518
293	20240904	150300	1703420820	9220	9200	9220	9190	612
294	20240904	150200	1697788780	9200	9190	9200	9180	512
295	20240904	150100	1693082970	9190	9180	9190	9180	197
296	20240904	150000	1691272920	9180	9180	9180	9170	270
297	20240904	145900	1688794550	9190	9200	9200	9170	968
298	20240904	145800	1679901960	9200	9200	9200	9200	200
299	20240904	145700	1678061960	9200	9190	9200	9190	264
300	20240904	145600	1675634140	9190	9190	9200	9190	435
301	20240904	145500	1671636380	9190	9180	9190	9180	264
302	20240904	145400	1669211550	9190	9190	9200	9190	738
303	20240904	145300	1662428740	9190	9190	9190	9180	297
304	20240904	145200	1659699780	9190	9190	9200	9190	170
305	20240904	145100	1658137110	9190	9190	9190	9180	285
306	20240904	145000	1655518460	9190	9200	9200	9190	726
307	20240904	144900	1648843640	9200	9190	9200	9190	263
308	20240904	144800	1646424750	9200	9190	9200	9190	220
309	20240904	144700	1644401300	9190	9250	9250	9190	1227
310	20240904	144600	1633105640	9240	9240	9240	9230	225
311	20240904	144500	1631026680	9240	9230	9240	9230	823
312	20240904	144400	1623427920	9230	9230	9240	9220	517
313	20240904	144300	1618656290	9230	9220	9240	9220	292
314	20240904	144200	1615960820	9220	9230	9230	9220	307
315	20240904	144100	1613128970	9230	9220	9230	9210	243
316	20240904	144000	1610888290	9210	9230	9230	9210	321
317	20240904	143900	1607929340	9220	9220	9230	9210	226
318	20240904	143800	1605845120	9220	9220	9230	9210	214
319	20240904	143700	1603871260	9220	9220	9230	9220	312
320	20240904	143600	1600993510	9220	9210	9220	9210	487
321	20240904	143500	1596506800	9210	9200	9220	9200	367
322	20240904	143400	1593128310	9200	9190	9200	9190	474
323	20240904	143300	1588769070	9190	9160	9190	9160	396
324	20240904	143200	1585134100	9160	9130	9160	9130	1021
325	20240904	143100	1575800380	9140	9110	9140	9110	202
326	20240904	143000	1573955810	9100	9140	9140	9100	47
327	20240904	142900	1573526410	9140	9140	9140	9130	90
328	20240904	142800	1572704320	9130	9120	9130	9120	117
329	20240904	142700	1571636120	9120	9110	9120	9090	1443
330	20240904	142600	1558496850	9120	9090	9120	9090	1102
331	20240904	142500	1548458650	9090	9090	9090	9090	92
332	20240904	142400	1547622370	9080	9110	9110	9080	1501
333	20240904	142300	1533984270	9120	9110	9120	9110	38
334	20240904	142200	1533638080	9110	9110	9110	9110	50
335	20240904	142100	1533182580	9100	9100	9100	9100	49
336	20240904	142000	1532736680	9100	9100	9100	9090	105
337	20240904	141900	1531781190	9100	9100	9100	9100	0
338	20240904	141800	1531781190	9100	9090	9100	9070	60
339	20240904	141700	1531236590	9100	9100	9110	9100	8
340	20240904	141600	1531163770	9140	9060	9140	9060	1138
341	20240904	141500	1520823660	9040	9040	9040	9040	1
342	20240904	141400	1520814620	9050	9080	9080	9050	1781
343	20240904	141300	1504690050	9090	9090	9090	9070	839
344	20240904	141200	1497071090	9090	9100	9100	9090	13
345	20240904	141100	1496952890	9090	9100	9110	9090	4999
346	20240904	141000	1451464550	9110	9130	9130	9100	2606
347	20240904	140900	1427729330	9130	9120	9130	9120	102
348	20240904	140800	1426798860	9120	9120	9120	9120	10
349	20240904	140700	1426707660	9120	9120	9120	9120	1
350	20240904	140600	1426698540	9120	9120	9120	9120	2
351	20240904	140500	1426680300	9120	9130	9140	9120	362
352	20240904	140400	1423375240	9130	9130	9130	9130	1
353	20240904	140300	1423366110	9130	9130	9130	9130	1
354	20240904	140200	1423356980	9130	9130	9130	9130	101
355	20240904	140100	1422434850	9140	9150	9150	9140	2
356	20240904	140000	1422416560	9140	9140	9140	9140	270
357	20240904	135900	1419948760	9130	9130	9130	9130	1
358	20240904	135800	1419939630	9130	9130	9130	9130	1
359	20240904	135700	1419930500	9140	9140	9140	9140	230
360	20240904	135600	1417828300	9140	9140	9140	9140	0
361	20240904	135500	1417828300	9140	9140	9150	9130	84
362	20240904	135400	1417060540	9150	9140	9150	9140	6
363	20240904	135300	1417005650	9140	9150	9150	9140	109
364	20240904	135200	1416009300	9160	9160	9160	9160	11
365	20240904	135100	1415908540	9160	9150	9160	9150	320
366	20240904	135000	1412979440	9150	9150	9160	9150	65
367	20240904	134900	1412384680	9150	9150	9150	9150	0
368	20240904	134800	1412384680	9150	9150	9150	9150	39
369	20240904	134700	1412027830	9150	9150	9150	9150	10
370	20240904	134600	1411936330	9150	9150	9150	9150	502
371	20240904	134500	1407343030	9140	9140	9140	9140	1
372	20240904	134400	1407333890	9130	9170	9170	9130	2126
373	20240904	134300	1387906740	9160	9160	9170	9160	91
374	20240904	134200	1387072980	9160	9160	9160	9160	0
375	20240904	134100	1387072980	9160	9150	9160	9150	40
376	20240904	134000	1386706590	9140	9140	9140	9140	1
377	20240904	133900	1386697450	9160	9160	9160	9160	2
378	20240904	133800	1386679130	9160	9160	9160	9160	0
379	20240904	133700	1386679130	9160	9150	9160	9150	13
380	20240904	133600	1386560060	9160	9160	9160	9150	605
381	20240904	133500	1381018270	9140	9150	9150	9140	110
382	20240904	133400	1380012850	9160	9160	9160	9160	0
383	20240904	133300	1380012850	9160	9160	9160	9160	0
384	20240904	133200	1380012850	9160	9140	9160	9140	6
385	20240904	133100	1379957950	9130	9130	9130	9130	1
386	20240904	133000	1379948820	9130	9130	9130	9130	490
387	20240904	132900	1375475120	9130	9150	9150	9130	270
388	20240904	132800	1373005200	9130	9160	9170	9130	383
389	20240904	132700	1369505640	9130	9150	9150	9130	325
390	20240904	132600	1366534250	9140	9140	9140	9140	0
391	20240904	132500	1366534250	9140	9130	9160	9130	112
392	20240904	132400	1365508380	9150	9150	9150	9150	0
393	20240904	132300	1365508380	9150	9160	9160	9120	902
394	20240904	132200	1357268210	9160	9160	9160	9160	0
395	20240904	132100	1357268210	9160	9170	9170	9160	2
396	20240904	132000	1357249880	9160	9160	9160	9160	0
397	20240904	131900	1357249880	9160	9160	9160	9160	37
398	20240904	131800	1356910960	9160	9160	9160	9160	5
399	20240904	131700	1356865160	9150	9150	9150	9150	254
400	20240904	131600	1354541060	9160	9150	9160	9150	2
401	20240904	131500	1354522750	9170	9170	9170	9140	422
402	20240904	131400	1350658340	9190	9180	9190	9180	203
403	20240904	131300	1348794790	9180	9190	9190	9180	14
404	20240904	131200	1348666140	9190	9190	9190	9190	64
405	20240904	131100	1348077980	9180	9180	9180	9180	1
406	20240904	131000	1348068800	9180	9170	9180	9170	28
407	20240904	130900	1347811770	9180	9180	9180	9180	0
408	20240904	130800	1347811770	9180	9180	9180	9180	100
409	20240904	130700	1346893770	9180	9180	9180	9180	0
410	20240904	130600	1346893770	9180	9180	9180	9180	0
411	20240904	130500	1346893770	9180	9160	9180	9160	570
412	20240904	130400	1341671480	9160	9160	9160	9160	118
413	20240904	130300	1340590600	9160	9140	9160	9140	113
414	20240904	130200	1339556090	9140	9130	9140	9130	84
415	20240904	130100	1338788930	9130	9130	9130	9130	1
416	20240904	130000	1338779800	9130	9140	9140	9110	1705
417	20240904	125900	1323222540	9140	9140	9140	9140	20
418	20240904	125800	1323039740	9130	9130	9130	9130	100
419	20240904	125700	1322126740	9130	9130	9130	9130	600
420	20240904	125600	1316648740	9140	9140	9140	9140	10
421	20240904	125500	1316557340	9140	9140	9140	9110	3022
422	20240904	125400	1288990510	9140	9140	9140	9140	300
423	20240904	125300	1286248510	9140	9150	9150	9140	114
424	20240904	125200	1285205480	9160	9160	9160	9160	0
425	20240904	125100	1285205480	9160	9160	9160	9160	1
426	20240904	125000	1285196320	9140	9140	9140	9140	1
427	20240904	124900	1285187180	9150	9150	9150	9150	1
428	20240904	124800	1285178030	9150	9150	9150	9150	51
429	20240904	124700	1284711380	9150	9150	9150	9150	282
430	20240904	124600	1282131080	9190	9150	9190	9150	8
431	20240904	124500	1282057710	9180	9180	9180	9150	3
432	20240904	124400	1282030200	9190	9150	9190	9150	25
433	20240904	124300	1281801350	9140	9140	9140	9140	2
434	20240904	124200	1281783070	9140	9140	9140	9140	540
435	20240904	124100	1276847470	9140	9140	9140	9140	1
436	20240904	124000	1276838330	9130	9160	9170	9130	2009
437	20240904	123900	1258494800	9140	9140	9140	9140	100
438	20240904	123800	1257580800	9130	9160	9170	9130	1640
439	20240904	123700	1242594020	9170	9170	9170	9170	27
440	20240904	123600	1242346430	9170	9170	9170	9170	161
441	20240904	123500	1240870060	9170	9170	9170	9170	231
442	20240904	123400	1238751790	9170	9170	9170	9170	218
443	20240904	123300	1236752730	9170	9180	9180	9170	122
444	20240904	123200	1235632780	9180	9180	9180	9180	413
445	20240904	123100	1231841440	9180	9180	9180	9180	0
446	20240904	123000	1231841440	9180	9180	9180	9180	1
447	20240904	122900	1231832260	9210	9210	9210	9210	0
448	20240904	122800	1231832260	9210	9210	9210	9210	10
449	20240904	122700	1231740160	9180	9190	9190	9180	650
450	20240904	122600	1225771160	9180	9180	9180	9180	85
451	20240904	122500	1224990860	9180	9190	9190	9180	102
452	20240904	122400	1224054480	9180	9200	9200	9180	370
453	20240904	122300	1220657740	9210	9210	9210	9210	8
454	20240904	122200	1220584060	9200	9200	9200	9200	119
455	20240904	122100	1219489260	9180	9180	9180	9180	0
456	20240904	122000	1219489260	9180	9180	9180	9180	0
457	20240904	121900	1219489260	9180	9180	9180	9180	0
458	20240904	121800	1219489260	9180	9200	9200	9180	100
459	20240904	121700	1218571120	9210	9210	9210	9210	6
460	20240904	121600	1218515860	9210	9200	9210	9200	64
461	20240904	121500	1217926950	9200	9200	9200	9200	260
462	20240904	121400	1215534950	9200	9200	9200	9200	0
463	20240904	121300	1215534950	9200	9200	9200	9190	727
464	20240904	121200	1208850600	9200	9200	9200	9200	6
465	20240904	121100	1208795400	9210	9210	9210	9210	20
466	20240904	121000	1208611200	9210	9210	9210	9190	6
467	20240904	120900	1208555960	9200	9200	9200	9200	0
468	20240904	120800	1208555960	9200	9200	9200	9200	994
469	20240904	120700	1199411160	9200	9200	9200	9200	549
470	20240904	120600	1194360360	9210	9230	9230	9210	60
471	20240904	120500	1193807660	9230	9230	9230	9230	1
472	20240904	120400	1193798430	9230	9230	9230	9230	0
473	20240904	120300	1193798430	9230	9230	9230	9230	0
474	20240904	120200	1193798430	9230	9230	9230	9230	0
475	20240904	120100	1193798430	9230	9230	9230	9230	219
476	20240904	120000	1191777060	9210	9210	9210	9210	15
477	20240904	115900	1191638910	9230	9230	9230	9230	0
478	20240904	115800	1191638910	9230	9230	9230	9230	0
479	20240904	115700	1191638910	9230	9230	9230	9230	0
480	20240904	115600	1191638910	9230	9220	9230	9220	110
481	20240904	115500	1190623630	9200	9200	9200	9200	1
482	20240904	115400	1190614430	9200	9200	9200	9200	152
483	20240904	115300	1189216030	9220	9220	9220	9220	0
484	20240904	115200	1189216030	9220	9200	9220	9200	8
485	20240904	115100	1189142410	9200	9200	9200	9200	0
486	20240904	115000	1189142410	9200	9210	9210	9200	486
487	20240904	114900	1184666360	9210	9210	9210	9210	17
488	20240904	114800	1184509790	9230	9230	9230	9230	31
489	20240904	114700	1184223660	9220	9220	9220	9220	0
490	20240904	114600	1184223660	9220	9220	9220	9220	10
491	20240904	114500	1184131460	9220	9210	9230	9210	122
492	20240904	114400	1183005630	9220	9220	9220	9220	0
493	20240904	114300	1183005630	9220	9220	9220	9220	222
494	20240904	114200	1180958790	9220	9220	9220	9220	0
495	20240904	114100	1180958790	9220	9220	9220	9220	0
496	20240904	114000	1180958790	9220	9220	9220	9220	108
497	20240904	113900	1179963030	9210	9210	9210	9210	0
498	20240904	113800	1179963030	9210	9210	9210	9210	0
499	20240904	113700	1179963030	9210	9220	9220	9210	71
500	20240904	113600	1179309110	9220	9210	9220	9210	24
501	20240904	113500	1179087840	9220	9220	9220	9220	7
502	20240904	113400	1179023300	9230	9230	9230	9230	12
503	20240904	113300	1178912540	9230	9230	9230	9230	1
504	20240904	113200	1178903310	9220	9220	9220	9220	0
505	20240904	113100	1178903310	9220	9220	9220	9220	0
506	20240904	113000	1178903310	9220	9230	9230	9220	5
507	20240904	112900	1178857170	9240	9240	9240	9240	0
508	20240904	112800	1178857170	9240	9240	9240	9240	68
509	20240904	112700	1178228850	9240	9240	9240	9240	0
510	20240904	112600	1178228850	9240	9230	9240	9230	41
511	20240904	112500	1177850350	9230	9220	9230	9220	53
512	20240904	112400	1177361490	9220	9210	9220	9210	221
513	20240904	112300	1175326070	9220	9210	9220	9210	111
514	20240904	112200	1174303750	9220	9220	9220	9220	3
515	20240904	112100	1174276090	9220	9220	9220	9220	1
516	20240904	112000	1174266870	9210	9210	9210	9210	0
517	20240904	111900	1174266870	9210	9210	9210	9210	0
518	20240904	111800	1174266870	9210	9210	9210	9210	0
519	20240904	111700	1174266870	9210	9210	9210	9210	0
520	20240904	111600	1174266870	9210	9210	9210	9210	500
521	20240904	111500	1169661870	9210	9240	9240	9210	29
522	20240904	111400	1169394750	9210	9210	9210	9210	0
523	20240904	111300	1169394750	9210	9210	9210	9210	25
524	20240904	111200	1169164500	9220	9240	9240	9220	4
525	20240904	111100	1169127560	9240	9240	9240	9240	90
526	20240904	111000	1168295960	9220	9210	9220	9210	8
527	20240904	110900	1168222210	9210	9210	9210	9210	1
528	20240904	110800	1168213000	9210	9210	9210	9210	20
529	20240904	110700	1168028800	9210	9230	9240	9210	202
530	20240904	110600	1166167110	9250	9250	9250	9250	0
531	20240904	110500	1166167110	9250	9250	9250	9250	0
532	20240904	110400	1166167110	9250	9250	9250	9250	0
533	20240904	110300	1166167110	9250	9240	9250	9240	100
534	20240904	110200	1165242990	9220	9220	9220	9220	248
535	20240904	110100	1162956430	9240	9240	9240	9240	101
536	20240904	110000	1162023190	9230	9230	9230	9220	411
537	20240904	105900	1158231250	9240	9240	9240	9240	2
538	20240904	105800	1158212770	9230	9230	9230	9230	0
539	20240904	105700	1158212770	9230	9230	9230	9230	100
540	20240904	105600	1157289770	9230	9230	9230	9230	0
541	20240904	105500	1157289770	9230	9240	9240	9230	31
542	20240904	105400	1157003360	9240	9240	9240	9240	86
543	20240904	105300	1156208720	9240	9260	9260	9240	780
544	20240904	105200	1148994000	9260	9260	9260	9260	7
545	20240904	105100	1148929180	9260	9250	9260	9250	2
546	20240904	105000	1148910670	9250	9260	9260	9250	77
547	20240904	104900	1148198330	9250	9250	9250	9250	158
548	20240904	104800	1146736830	9250	9250	9250	9250	65
549	20240904	104700	1146135580	9250	9250	9250	9250	101
550	20240904	104600	1145201330	9250	9240	9250	9240	451
551	20240904	104500	1141032090	9240	9240	9240	9240	1
552	20240904	104400	1141022850	9240	9240	9240	9240	100
553	20240904	104300	1140098850	9240	9240	9240	9240	0
554	20240904	104200	1140098850	9240	9240	9240	9240	4
555	20240904	104100	1140061890	9200	9200	9200	9200	0
556	20240904	104000	1140061890	9200	9200	9200	9200	3456
557	20240904	103900	1108266690	9200	9200	9200	9200	712
558	20240904	103800	1101716290	9200	9230	9230	9200	997
559	20240904	103700	1092538980	9250	9250	9250	9250	2
560	20240904	103600	1092520480	9250	9210	9250	9210	300
561	20240904	103500	1089752900	9200	9200	9200	9200	1
562	20240904	103400	1089743700	9210	9170	9210	9170	2136
563	20240904	103300	1070125760	9160	9160	9160	9160	2
564	20240904	103200	1070107440	9160	9170	9170	9160	228
565	20240904	103100	1068016990	9160	9160	9160	9160	259
566	20240904	103000	1065644550	9130	9130	9130	9130	1
567	20240904	102900	1065635420	9130	9150	9150	9130	747
568	20240904	102800	1058812240	9160	9160	9160	9160	40
569	20240904	102700	1058445840	9160	9160	9160	9160	15
570	20240904	102600	1058308440	9160	9160	9160	9160	100
571	20240904	102500	1057392440	9130	9160	9170	9130	971
572	20240904	102400	1048503720	9170	9170	9170	9170	0
573	20240904	102300	1048503720	9170	9170	9170	9170	60
574	20240904	102200	1047953520	9160	9160	9160	9160	80
575	20240904	102100	1047220720	9160	9160	9160	9160	106
576	20240904	102000	1046249760	9160	9160	9160	9160	32
577	20240904	101900	1045956640	9170	9160	9170	9140	1311
578	20240904	101800	1033952780	9150	9160	9160	9150	599
579	20240904	101700	1028466230	9180	9180	9180	9180	0
580	20240904	101600	1028466230	9180	9180	9180	9180	3
581	20240904	101500	1028438690	9160	9180	9180	9160	18
582	20240904	101400	1028273790	9180	9180	9180	9180	0
583	20240904	101300	1028273790	9180	9180	9180	9180	300
584	20240904	101200	1025519790	9180	9160	9180	9160	201
585	20240904	101100	1023677900	9160	9160	9160	9160	2
586	20240904	101000	1023659580	9130	9150	9160	9130	33
587	20240904	100900	1023357650	9150	9160	9160	9150	156
588	20240904	100800	1021929700	9130	9160	9160	9130	72
589	20240904	100700	1021272160	9160	9150	9160	9150	102
590	20240904	100600	1020338850	9120	9120	9120	9120	0
591	20240904	100500	1020338850	9120	9100	9120	9100	755
592	20240904	100400	1013461440	9110	9100	9110	9100	406
593	20240904	100300	1009764230	9110	9130	9130	9110	1040
594	20240904	100200	1000284450	9150	9150	9150	9120	116
595	20240904	100100	999225820	9150	9150	9150	9150	109
596	20240904	100000	998228470	9150	9150	9150	9150	13
597	20240904	095900	998109520	9150	9140	9150	9140	42
598	20240904	095800	997725630	9150	9140	9160	9140	101
599	20240904	095700	996801930	9140	9110	9140	9110	114
600	20240904	095600	995762000	9110	9120	9120	9110	1188
601	20240904	095500	984938370	9120	9120	9120	9120	0
602	20240904	095400	984938370	9120	9100	9120	9090	1002
603	20240904	095300	975827180	9110	9110	9140	9110	456
604	20240904	095200	971672960	9120	9150	9160	9120	453
605	20240904	095100	967541450	9120	9140	9150	9120	1424
606	20240904	095000	954539480	9150	9150	9150	9130	13
607	20240904	094900	954420640	9140	9150	9150	9140	9
608	20240904	094800	954338350	9130	9140	9140	9130	500
609	20240904	094700	949772050	9150	9150	9150	9150	31
610	20240904	094600	949488400	9160	9140	9160	9140	104
611	20240904	094500	948537820	9160	9150	9160	9150	123
612	20240904	094400	947411550	9160	9160	9160	9160	3
613	20240904	094300	947384070	9160	9140	9160	9130	127
614	20240904	094200	946224270	9140	9150	9160	9140	417
615	20240904	094100	942408870	9150	9140	9150	9130	765
616	20240904	094000	935422450	9130	9130	9140	9130	173
617	20240904	093900	933842890	9140	9170	9170	9140	872
618	20240904	093800	925865990	9170	9180	9180	9160	166
619	20240904	093700	924343970	9180	9180	9180	9170	89
620	20240904	093600	923527780	9180	9170	9180	9160	594
621	20240904	093500	918083390	9170	9150	9170	9150	9
622	20240904	093400	918000990	9140	9130	9140	9110	564
623	20240904	093300	912850250	9130	9120	9130	9120	514
624	20240904	093200	908159690	9120	9100	9140	9100	2378
625	20240904	093100	886476670	9120	9070	9120	9070	1587
626	20240904	093000	872036700	9070	9120	9130	9060	3995
627	20240904	092900	835700480	9120	9140	9140	9110	1846
628	20240904	092800	818861140	9140	9150	9150	9130	405
629	20240904	092700	815159400	9150	9130	9150	9130	75
630	20240904	092600	814473750	9160	9170	9170	9140	1035
631	20240904	092500	805003610	9170	9170	9170	9160	131
632	20240904	092400	803803340	9170	9150	9170	9150	481
633	20240904	092300	799400870	9150	9180	9180	9150	372
634	20240904	092200	795992720	9180	9170	9180	9170	101
635	20240904	092100	795065570	9150	9170	9180	9150	202
636	20240904	092000	793216210	9170	9170	9190	9170	341
637	20240904	091900	790088260	9200	9170	9200	9160	1621
638	20240904	091800	775239750	9160	9170	9180	9160	1109
639	20240904	091700	765077930	9160	9160	9170	9160	537
640	20240904	091600	760158940	9170	9190	9190	9160	104
641	20240904	091500	759205550	9150	9210	9210	9150	212
642	20240904	091400	757264010	9150	9240	9240	9150	1682
643	20240904	091300	741801560	9190	9200	9250	9190	120
644	20240904	091200	740693480	9250	9220	9250	9200	674
645	20240904	091100	734485580	9280	9220	9280	9180	3563
646	20240904	091000	701689530	9220	9260	9260	9200	1098
647	20240904	090900	691578490	9270	9210	9330	9200	365
648	20240904	090800	688183970	9340	9150	9340	9150	3738
649	20240904	090700	653812180	9110	9100	9140	9090	1209
650	20240904	090600	642774710	9140	9120	9140	8860	8404
651	20240904	090500	567394530	9180	8880	9190	8810	17532
652	20240904	090400	409858090	8980	9130	9150	8790	9795
653	20240904	090300	321136690	8600	8600	8600	8600	0
654	20240904	090200	321136690	8600	9140	9150	8600	8202
655	20240904	090100	247473270	9190	9160	9190	9000	11007
656	20240904	090000	147911590	9160	9200	9530	9100	16057