KissMeData/024950/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	190800	6259044215	4085	4085	4085	4085	3838
3	20240911	190700	6259044215	4085	4085	4085	4085	0
4	20240911	190600	6259044215	4085	4085	4085	4085	0
5	20240911	190500	6259044215	4085	4085	4085	4085	0
6	20240911	190400	6259044215	4085	4085	4085	4085	0
7	20240911	190300	6259044215	4085	4085	4085	4085	0
8	20240911	190200	6259044215	4085	4085	4085	4085	0
9	20240911	190100	6259044215	4085	4085	4085	4085	0
10	20240911	190000	6259044215	4085	4085	4085	4085	0
11	20240911	185900	6259044215	4085	4085	4085	4085	0
12	20240911	185800	6259044215	4085	4085	4085	4085	0
13	20240911	185700	6259044215	4085	4085	4085	4085	0
14	20240911	185600	6259044215	4085	4085	4085	4085	0
15	20240911	185500	6259044215	4085	4085	4085	4085	0
16	20240911	185400	6259044215	4085	4085	4085	4085	0
17	20240911	185300	6259044215	4085	4085	4085	4085	0
18	20240911	185200	6259044215	4085	4085	4085	4085	0
19	20240911	185100	6259044215	4085	4085	4085	4085	0
20	20240911	185000	6259044215	4085	4085	4085	4085	0
21	20240911	184900	6259044215	4085	4085	4085	4085	0
22	20240911	184800	6259044215	4085	4085	4085	4085	0
23	20240911	184700	6259044215	4085	4085	4085	4085	0
24	20240911	184600	6259044215	4085	4085	4085	4085	0
25	20240911	184500	6259044215	4085	4085	4085	4085	0
26	20240911	184400	6259044215	4085	4085	4085	4085	0
27	20240911	184300	6259044215	4085	4085	4085	4085	0
28	20240911	184200	6259044215	4085	4085	4085	4085	0
29	20240911	184100	6259044215	4085	4085	4085	4085	0
30	20240911	184000	6259044215	4085	4085	4085	4085	0
31	20240911	183900	6259044215	4085	4085	4085	4085	0
32	20240911	183800	6259044215	4085	4085	4085	4085	3838
33	20240911	183700	6259044215	4085	4085	4085	4085	0
34	20240911	183600	6259044215	4085	4085	4085	4085	0
35	20240911	183500	6259044215	4085	4085	4085	4085	0
36	20240911	183400	6259044215	4085	4085	4085	4085	0
37	20240911	183300	6259044215	4085	4085	4085	4085	0
38	20240911	183200	6259044215	4085	4085	4085	4085	0
39	20240911	183100	6259044215	4085	4085	4085	4085	0
40	20240911	183000	6259044215	4085	4085	4085	4085	0
41	20240911	182900	6259044215	4085	4085	4085	4085	0
42	20240911	182800	6259044215	4085	4085	4085	4085	0
43	20240911	182700	6259044215	4085	4085	4085	4085	0
44	20240911	182600	6259044215	4085	4085	4085	4085	0
45	20240911	182500	6259044215	4085	4085	4085	4085	0
46	20240911	182400	6259044215	4085	4085	4085	4085	0
47	20240911	182300	6259044215	4085	4085	4085	4085	0
48	20240911	182200	6259044215	4085	4085	4085	4085	0
49	20240911	182100	6259044215	4085	4085	4085	4085	0
50	20240911	182000	6259044215	4085	4085	4085	4085	0
51	20240911	181900	6259044215	4085	4085	4085	4085	0
52	20240911	181800	6259044215	4085	4085	4085	4085	0
53	20240911	181700	6259044215	4085	4085	4085	4085	0
54	20240911	181600	6259044215	4085	4085	4085	4085	0
55	20240911	181500	6259044215	4085	4085	4085	4085	0
56	20240911	181400	6259044215	4085	4085	4085	4085	0
57	20240911	181300	6259044215	4085	4085	4085	4085	0
58	20240911	181200	6259044215	4085	4085	4085	4085	0
59	20240911	181100	6259044215	4085	4085	4085	4085	0
60	20240911	181000	6259044215	4085	4085	4085	4085	0
61	20240911	180900	6259044215	4085	4085	4085	4085	0
62	20240911	180800	6259044215	4085	4085	4085	4085	3838
63	20240911	180700	6259044215	4085	4085	4085	4085	0
64	20240911	180600	6259044215	4085	4085	4085	4085	0
65	20240911	180500	6259044215	4085	4085	4085	4085	0
66	20240911	180400	6259044215	4085	4085	4085	4085	0
67	20240911	180300	6259044215	4085	4085	4085	4085	0
68	20240911	180200	6259044215	4085	4085	4085	4085	0
69	20240911	180100	6259044215	4085	4085	4085	4085	0
70	20240911	180000	6259044215	4085	4085	4085	4085	0
71	20240911	175900	6259044215	4085	4085	4085	4085	0
72	20240911	175800	6259044215	4085	4085	4085	4085	0
73	20240911	175700	6259044215	4085	4085	4085	4085	0
74	20240911	175600	6259044215	4085	4085	4085	4085	0
75	20240911	175500	6259044215	4085	4085	4085	4085	0
76	20240911	175400	6259044215	4085	4085	4085	4085	0
77	20240911	175300	6259044215	4085	4085	4085	4085	0
78	20240911	175200	6259044215	4085	4085	4085	4085	0
79	20240911	175100	6259044215	4085	4085	4085	4085	0
80	20240911	175000	6259044215	4085	4085	4085	4085	0
81	20240911	174900	6259044215	4085	4085	4085	4085	0
82	20240911	174800	6259044215	4085	4085	4085	4085	0
83	20240911	174700	6259044215	4085	4085	4085	4085	0
84	20240911	174600	6259044215	4085	4085	4085	4085	0
85	20240911	174500	6259044215	4085	4085	4085	4085	0
86	20240911	174400	6259044215	4085	4085	4085	4085	0
87	20240911	174300	6259044215	4085	4085	4085	4085	0
88	20240911	174200	6259044215	4085	4085	4085	4085	0
89	20240911	174100	6259044215	4085	4085	4085	4085	0
90	20240911	174000	6259044215	4085	4085	4085	4085	0
91	20240911	173900	6259044215	4085	4085	4085	4085	0
92	20240911	173800	6259044215	4085	4085	4085	4085	3838
93	20240911	173700	6259044215	4085	4085	4085	4085	0
94	20240911	173600	6259044215	4085	4085	4085	4085	0
95	20240911	173500	6259044215	4085	4085	4085	4085	0
96	20240911	173400	6259044215	4085	4085	4085	4085	0
97	20240911	173300	6259044215	4085	4085	4085	4085	0
98	20240911	173200	6259044215	4085	4085	4085	4085	0
99	20240911	173100	6259044215	4085	4085	4085	4085	0
100	20240911	173000	6259044215	4085	4085	4085	4085	0
101	20240911	172900	6259044215	4085	4085	4085	4085	0
102	20240911	172800	6259044215	4085	4085	4085	4085	0
103	20240911	172700	6259044215	4085	4085	4085	4085	0
104	20240911	172600	6259044215	4085	4085	4085	4085	0
105	20240911	172500	6259044215	4085	4085	4085	4085	0
106	20240911	172400	6259044215	4085	4085	4085	4085	0
107	20240911	172300	6259044215	4085	4085	4085	4085	0
108	20240911	172200	6259044215	4085	4085	4085	4085	0
109	20240911	172100	6259044215	4085	4085	4085	4085	0
110	20240911	172000	6259044215	4085	4085	4085	4085	0
111	20240911	171900	6259044215	4085	4085	4085	4085	0
112	20240911	171800	6259044215	4085	4085	4085	4085	0
113	20240911	171700	6259044215	4085	4085	4085	4085	0
114	20240911	171600	6259044215	4085	4085	4085	4085	0
115	20240911	171500	6259044215	4085	4085	4085	4085	0
116	20240911	171400	6259044215	4085	4085	4085	4085	0
117	20240911	171300	6259044215	4085	4085	4085	4085	0
118	20240911	171200	6259044215	4085	4085	4085	4085	0
119	20240911	171100	6259044215	4085	4085	4085	4085	0
120	20240911	171000	6259044215	4085	4085	4085	4085	0
121	20240911	170900	6259044215	4085	4085	4085	4085	0
122	20240911	170800	6259044215	4085	4085	4085	4085	3838
123	20240911	170700	6259044215	4085	4085	4085	4085	0
124	20240911	170600	6259044215	4085	4085	4085	4085	0
125	20240911	170500	6259044215	4085	4085	4085	4085	0
126	20240911	170400	6259044215	4085	4085	4085	4085	0
127	20240911	170300	6259044215	4085	4085	4085	4085	0
128	20240911	170200	6259044215	4085	4085	4085	4085	0
129	20240911	170100	6259044215	4085	4085	4085	4085	0
130	20240911	170000	6259044215	4085	4085	4085	4085	0
131	20240911	165900	6259044215	4085	4085	4085	4085	0
132	20240911	165800	6259044215	4085	4085	4085	4085	0
133	20240911	165700	6259044215	4085	4085	4085	4085	0
134	20240911	165600	6259044215	4085	4085	4085	4085	0
135	20240911	165500	6259044215	4085	4085	4085	4085	0
136	20240911	165400	6259044215	4085	4085	4085	4085	0
137	20240911	165300	6259044215	4085	4085	4085	4085	0
138	20240911	165200	6259044215	4085	4085	4085	4085	0
139	20240911	165100	6259044215	4085	4085	4085	4085	0
140	20240911	165000	6259044215	4085	4085	4085	4085	0
141	20240911	164900	6259044215	4085	4085	4085	4085	0
142	20240911	164800	6259044215	4085	4085	4085	4085	0
143	20240911	164700	6259044215	4085	4085	4085	4085	0
144	20240911	164600	6259044215	4085	4085	4085	4085	0
145	20240911	164500	6259044215	4085	4085	4085	4085	0
146	20240911	164400	6259044215	4085	4085	4085	4085	0
147	20240911	164300	6259044215	4085	4085	4085	4085	0
148	20240911	164200	6259044215	4085	4085	4085	4085	0
149	20240911	164100	6259044215	4085	4085	4085	4085	0
150	20240911	164000	6259044215	4085	4085	4085	4085	0
151	20240911	163900	6259044215	4085	4085	4085	4085	0
152	20240911	163800	6259044215	4085	4085	4085	4085	3838
153	20240911	163700	6259044215	4085	4085	4085	4085	0
154	20240911	163600	6259044215	4085	4085	4085	4085	0
155	20240911	163500	6259044215	4085	4085	4085	4085	0
156	20240911	163400	6259044215	4085	4085	4085	4085	0
157	20240911	163300	6259044215	4085	4085	4085	4085	0
158	20240911	163200	6259044215	4085	4085	4085	4085	0
159	20240911	163100	6259044215	4085	4085	4085	4085	0
160	20240911	163000	6259044215	4085	4085	4085	4085	0
161	20240911	162900	6259044215	4085	4085	4085	4085	0
162	20240911	162800	6259044215	4085	4085	4085	4085	0
163	20240911	162700	6259044215	4085	4085	4085	4085	0
164	20240911	162600	6259044215	4085	4085	4085	4085	0
165	20240911	162500	6259044215	4085	4085	4085	4085	0
166	20240911	162400	6259044215	4085	4085	4085	4085	0
167	20240911	162300	6259044215	4085	4085	4085	4085	0
168	20240911	162200	6259044215	4085	4085	4085	4085	0
169	20240911	162100	6259044215	4085	4085	4085	4085	0
170	20240911	162000	6259044215	4085	4085	4085	4085	0
171	20240911	161900	6259044215	4085	4085	4085	4085	0
172	20240911	161800	6259044215	4085	4085	4085	4085	0
173	20240911	161700	6259044215	4085	4085	4085	4085	0
174	20240911	161600	6259044215	4085	4085	4085	4085	0
175	20240911	161500	6259044215	4085	4085	4085	4085	0
176	20240911	161400	6259044215	4085	4085	4085	4085	0
177	20240911	161300	6259044215	4085	4085	4085	4085	0
178	20240911	161200	6259044215	4085	4085	4085	4085	0
179	20240911	161100	6259044215	4085	4085	4085	4085	0
180	20240911	161000	6259044215	4085	4085	4085	4085	0
181	20240911	160900	6259044215	4085	4085	4085	4085	0
182	20240911	160800	6259044215	4085	4085	4085	4085	3838
183	20240911	160700	6259044215	4085	4085	4085	4085	0
184	20240911	160600	6259044215	4085	4085	4085	4085	0
185	20240911	160500	6259044215	4085	4085	4085	4085	0
186	20240911	160400	6259044215	4085	4085	4085	4085	0
187	20240911	160300	6259044215	4085	4085	4085	4085	0
188	20240911	160200	6259044215	4085	4085	4085	4085	0
189	20240911	160100	6259044215	4085	4085	4085	4085	0
190	20240911	160000	6259044215	4085	4085	4085	4085	0
191	20240911	155900	6259044215	4085	4085	4085	4085	0
192	20240911	155800	6259044215	4085	4085	4085	4085	0
193	20240911	155700	6259044215	4085	4085	4085	4085	0
194	20240911	155600	6259044215	4085	4085	4085	4085	0
195	20240911	155500	6259044215	4085	4085	4085	4085	0
196	20240911	155400	6259044215	4085	4085	4085	4085	0
197	20240911	155300	6259044215	4085	4085	4085	4085	0
198	20240911	155200	6259044215	4085	4085	4085	4085	0
199	20240911	155100	6259044215	4085	4085	4085	4085	0
200	20240911	155000	6259044215	4085	4085	4085	4085	0
201	20240911	154900	6259044215	4085	4085	4085	4085	0
202	20240911	154800	6259044215	4085	4085	4085	4085	0
203	20240911	154700	6259044215	4085	4085	4085	4085	0
204	20240911	154600	6259044215	4085	4085	4085	4085	0
205	20240911	154500	6259044215	4085	4085	4085	4085	0
206	20240911	154400	6259044215	4085	4085	4085	4085	0
207	20240911	154300	6259044215	4085	4085	4085	4085	0
208	20240911	154200	6259044215	4085	4085	4085	4085	0
209	20240911	154100	6259044215	4085	4085	4085	4085	0
210	20240911	154000	6259044215	4085	4085	4085	4085	0
211	20240911	153900	6259044215	4085	4085	4085	4085	0
212	20240911	153800	6259044215	4085	4085	4085	4085	3838
213	20240911	153700	6259044215	4085	4085	4085	4085	0
214	20240911	153600	6259044215	4085	4085	4085	4085	0
215	20240911	153500	6259044215	4085	4085	4085	4085	0
216	20240911	153400	6259044215	4085	4085	4085	4085	0
217	20240911	153300	6259044215	4085	4085	4085	4085	0
218	20240911	153200	6259044215	4085	4085	4085	4085	0
219	20240911	153100	6259044215	4085	4085	4085	4085	0
220	20240911	153000	6259044215	4085	4085	4085	4085	3838
221	20240911	152900	6243365985	4100	4100	4100	4100	0
222	20240911	152800	6243365985	4100	4100	4100	4100	0
223	20240911	152700	6243365985	4100	4100	4100	4100	0
224	20240911	152600	6243365985	4100	4100	4100	4100	0
225	20240911	152500	6243365985	4100	4100	4100	4100	0
226	20240911	152400	6243365985	4100	4100	4100	4100	0
227	20240911	152300	6243365985	4100	4100	4100	4100	0
228	20240911	152200	6243365985	4100	4100	4100	4100	0
229	20240911	152100	6243365985	4100	4100	4100	4100	0
230	20240911	152000	6243365985	4100	4100	4100	4100	0
231	20240911	151900	6243365985	4100	4085	4100	4085	642
232	20240911	151800	6240735425	4090	4100	4100	4090	537
233	20240911	151700	6238538985	4090	4090	4090	4085	474
234	20240911	151600	6236600425	4090	4090	4090	4090	88
235	20240911	151500	6236240505	4090	4090	4090	4090	0
236	20240911	151400	6236240505	4090	4085	4090	4075	1170
237	20240911	151300	6231468930	4085	4080	4085	4080	682
238	20240911	151200	6228686365	4080	4100	4105	4080	3672
239	20240911	151100	6213665235	4100	4100	4100	4100	0
240	20240911	151000	6213665235	4100	4105	4110	4100	2021
241	20240911	150900	6205377930	4105	4105	4105	4105	7
242	20240911	150800	6205349195	4110	4110	4110	4110	640
243	20240911	150700	6202718795	4110	4110	4110	4110	110
244	20240911	150600	6202266695	4110	4110	4110	4110	112
245	20240911	150500	6201806375	4115	4115	4115	4115	5
246	20240911	150400	6201785800	4115	4110	4115	4110	995
247	20240911	150300	6197696150	4115	4115	4115	4115	1
248	20240911	150200	6197692035	4110	4110	4110	4110	6
249	20240911	150100	6197667375	4110	4115	4115	4110	820
250	20240911	150000	6194294520	4115	4115	4115	4115	1
251	20240911	145900	6194290405	4115	4115	4115	4110	2011
252	20240911	145800	6186015395	4120	4120	4120	4120	99
253	20240911	145700	6185607515	4120	4120	4120	4120	530
254	20240911	145600	6183423915	4120	4120	4120	4120	8
255	20240911	145500	6183390955	4125	4125	4125	4125	61
256	20240911	145400	6183139330	4125	4125	4125	4125	0
257	20240911	145300	6183139330	4125	4125	4125	4125	258
258	20240911	145200	6182075080	4125	4125	4125	4125	0
259	20240911	145100	6182075080	4125	4125	4125	4125	200
260	20240911	145000	6181250080	4125	4125	4125	4125	300
261	20240911	144900	6180012580	4125	4125	4125	4125	200
262	20240911	144800	6179187580	4125	4125	4125	4125	25
263	20240911	144700	6179084455	4125	4125	4125	4125	0
264	20240911	144600	6179084455	4125	4120	4125	4120	200
265	20240911	144500	6178259695	4125	4125	4125	4125	48
266	20240911	144400	6178061695	4120	4105	4120	4105	4765
267	20240911	144300	6158460425	4105	4115	4115	4105	2899
268	20240911	144200	6146547930	4120	4120	4120	4115	14
269	20240911	144100	6146490255	4120	4120	4120	4120	132
270	20240911	144000	6145946415	4120	4125	4125	4120	1409
271	20240911	143900	6140138185	4125	4140	4140	4125	1968
272	20240911	143800	6132006100	4140	4140	4140	4140	56
273	20240911	143700	6131774260	4140	4140	4140	4140	194
274	20240911	143600	6130971100	4135	4135	4135	4135	46
275	20240911	143500	6130780890	4135	4140	4140	4135	706
276	20240911	143400	6127859735	4140	4135	4140	4135	676
277	20240911	143300	6125061315	4140	4140	4140	4140	551
278	20240911	143200	6122780175	4140	4150	4150	4140	1114
279	20240911	143100	6118164650	4150	4150	4150	4150	45
280	20240911	143000	6117977900	4145	4145	4145	4145	141
281	20240911	142900	6117393455	4145	4150	4150	4145	69
282	20240911	142800	6117107115	4145	4145	4145	4145	140
283	20240911	142700	6116526815	4150	4150	4150	4150	1
284	20240911	142600	6116522665	4150	4150	4150	4150	200
285	20240911	142500	6115692665	4145	4150	4150	4145	268
286	20240911	142400	6114580470	4150	4150	4155	4150	2266
287	20240911	142300	6105176520	4155	4155	4155	4155	836
288	20240911	142200	6101702940	4155	4155	4155	4155	103
289	20240911	142100	6101274975	4160	4170	4170	4160	6122
290	20240911	142000	6075791300	4170	4175	4175	4170	61
291	20240911	141900	6075536925	4175	4175	4175	4175	150
292	20240911	141800	6074910675	4170	4175	4175	4170	416
293	20240911	141700	6073174120	4175	4175	4175	4175	0
294	20240911	141600	6073174120	4175	4175	4175	4175	772
295	20240911	141500	6069951020	4180	4180	4180	4180	0
296	20240911	141400	6069951020	4180	4180	4180	4180	1185
297	20240911	141300	6064997720	4185	4185	4185	4185	0
298	20240911	141200	6064997720	4185	4205	4205	4185	6
299	20240911	141100	6064972510	4205	4205	4205	4205	246
300	20240911	141000	6063938080	4205	4205	4205	4205	0
301	20240911	140900	6063938080	4205	4185	4205	4185	125
302	20240911	140800	6063413765	4175	4175	4175	4175	0
303	20240911	140700	6063413765	4175	4175	4175	4175	0
304	20240911	140600	6063413765	4175	4175	4175	4175	12
305	20240911	140500	6063363665	4190	4175	4195	4170	89
306	20240911	140400	6062992155	4180	4180	4180	4180	0
307	20240911	140300	6062992155	4180	4180	4180	4180	20
308	20240911	140200	6062908555	4180	4180	4180	4180	0
309	20240911	140100	6062908555	4180	4170	4180	4170	154
310	20240911	140000	6062265875	4165	4180	4180	4165	2741
311	20240911	135900	6050835880	4185	4185	4185	4185	10
312	20240911	135800	6050794030	4185	4185	4185	4185	0
313	20240911	135700	6050794030	4185	4185	4185	4185	0
314	20240911	135600	6050794030	4185	4185	4185	4185	0
315	20240911	135500	6050794030	4185	4185	4185	4185	5
316	20240911	135400	6050773105	4185	4185	4185	4185	15
317	20240911	135300	6050710330	4190	4190	4190	4190	0
318	20240911	135200	6050710330	4190	4190	4190	4190	150
319	20240911	135100	6050081830	4190	4190	4190	4190	0
320	20240911	135000	6050081830	4190	4190	4190	4190	0
321	20240911	134900	6050081830	4190	4190	4190	4190	0
322	20240911	134800	6050081830	4190	4175	4190	4175	2
323	20240911	134700	6050073465	4195	4175	4195	4175	51
324	20240911	134600	6049860520	4195	4195	4195	4195	0
325	20240911	134500	6049860520	4195	4170	4195	4170	9
326	20240911	134400	6049822895	4170	4175	4175	4165	1759
327	20240911	134300	6042491175	4175	4175	4175	4175	202
328	20240911	134200	6041647825	4175	4175	4175	4175	0
329	20240911	134100	6041647825	4175	4185	4185	4175	2341
330	20240911	134000	6031865620	4185	4185	4185	4185	137
331	20240911	133900	6031292275	4185	4185	4185	4185	1300
332	20240911	133800	6025851775	4190	4195	4195	4190	1958
333	20240911	133700	6017647000	4205	4205	4205	4205	2
334	20240911	133600	6017638590	4195	4195	4195	4195	7
335	20240911	133500	6017609225	4205	4195	4205	4195	91
336	20240911	133400	6017227460	4195	4195	4195	4195	1
337	20240911	133300	6017223265	4210	4210	4210	4210	0
338	20240911	133200	6017223265	4210	4210	4210	4210	0
339	20240911	133100	6017223265	4210	4195	4210	4195	350
340	20240911	133000	6015754935	4205	4205	4205	4205	0
341	20240911	132900	6015754935	4205	4200	4205	4195	110
342	20240911	132800	6015293025	4205	4205	4205	4200	36
343	20240911	132700	6015141710	4200	4200	4205	4195	695
344	20240911	132600	6012222430	4205	4200	4205	4200	20
345	20240911	132500	6012138410	4205	4190	4210	4190	972
346	20240911	132400	6008059570	4195	4185	4195	4185	293
347	20240911	132300	6006832165	4190	4190	4190	4185	351
348	20240911	132200	6005361500	4195	4195	4195	4195	1
349	20240911	132100	6005357305	4195	4195	4195	4190	300
350	20240911	132000	6004099255	4195	4195	4195	4195	110
351	20240911	131900	6003637805	4210	4210	4210	4210	0
352	20240911	131800	6003637805	4210	4210	4210	4210	0
353	20240911	131700	6003637805	4210	4210	4210	4210	5
354	20240911	131600	6003616755	4210	4210	4210	4210	0
355	20240911	131500	6003616755	4210	4210	4210	4210	0
356	20240911	131400	6003616755	4210	4195	4210	4195	117
357	20240911	131300	6003125835	4215	4205	4215	4195	712
358	20240911	131200	6000135405	4215	4210	4215	4210	4
359	20240911	131100	6000118550	4215	4215	4215	4215	0
360	20240911	131000	6000118550	4215	4215	4215	4215	120
361	20240911	130900	5999612750	4215	4215	4215	4215	121
362	20240911	130800	5999102735	4215	4215	4215	4200	34
363	20240911	130700	5998959605	4220	4200	4225	4200	814
364	20240911	130600	5995524915	4220	4205	4220	4195	210
365	20240911	130500	5994641685	4205	4200	4205	4200	583
366	20240911	130400	5992193065	4195	4195	4195	4195	1
367	20240911	130300	5992188870	4195	4195	4195	4195	14
368	20240911	130200	5992130140	4195	4195	4195	4195	26
369	20240911	130100	5992021070	4190	4190	4190	4190	110
370	20240911	130000	5991560170	4190	4190	4190	4190	437
371	20240911	125900	5989729140	4190	4200	4200	4190	160
372	20240911	125800	5989057640	4190	4190	4190	4190	0
373	20240911	125700	5989057640	4190	4190	4190	4190	96
374	20240911	125600	5988655400	4195	4195	4195	4195	99
375	20240911	125500	5988240095	4195	4195	4195	4195	4
376	20240911	125400	5988223315	4190	4190	4190	4190	421
377	20240911	125300	5986459325	4190	4190	4190	4190	45
378	20240911	125200	5986270775	4190	4200	4200	4190	35
379	20240911	125100	5986123955	4200	4190	4200	4190	14
380	20240911	125000	5986065165	4200	4200	4200	4200	46
381	20240911	124900	5985871965	4195	4195	4195	4195	176
382	20240911	124800	5985133645	4190	4190	4190	4190	10
383	20240911	124700	5985091745	4190	4190	4190	4190	0
384	20240911	124600	5985091745	4190	4190	4190	4190	1
385	20240911	124500	5985087555	4190	4190	4190	4190	2
386	20240911	124400	5985079175	4195	4190	4195	4190	169
387	20240911	124300	5984370410	4185	4185	4185	4185	0
388	20240911	124200	5984370410	4185	4185	4185	4185	0
389	20240911	124100	5984370410	4185	4185	4185	4185	0
390	20240911	124000	5984370410	4185	4185	4185	4185	0
391	20240911	123900	5984370410	4185	4185	4185	4185	1
392	20240911	123800	5984366225	4185	4180	4205	4180	327
393	20240911	123700	5982995900	4180	4180	4180	4180	0
394	20240911	123600	5982995900	4180	4180	4180	4180	0
395	20240911	123500	5982995900	4180	4180	4180	4180	2
396	20240911	123400	5982987540	4180	4180	4180	4180	126
397	20240911	123300	5982460860	4180	4185	4185	4180	668
398	20240911	123200	5979668395	4185	4185	4185	4185	220
399	20240911	123100	5978747695	4185	4185	4185	4185	0
400	20240911	123000	5978747695	4185	4185	4185	4185	112
401	20240911	122900	5978278975	4180	4180	4180	4180	0
402	20240911	122800	5978278975	4180	4180	4180	4180	0
403	20240911	122700	5978278975	4180	4180	4180	4180	8
404	20240911	122600	5978245535	4180	4180	4180	4180	258
405	20240911	122500	5977167095	4185	4185	4185	4185	31
406	20240911	122400	5977037360	4180	4180	4180	4180	10
407	20240911	122300	5976995560	4175	4175	4175	4175	596
408	20240911	122200	5974507260	4175	4175	4175	4175	20
409	20240911	122100	5974423760	4170	4180	4180	4170	1248
410	20240911	122000	5969215765	4185	4185	4185	4185	260
411	20240911	121900	5968127665	4185	4185	4185	4185	10
412	20240911	121800	5968085815	4185	4185	4185	4185	227
413	20240911	121700	5967135820	4190	4190	4190	4190	1
414	20240911	121600	5967131630	4185	4185	4185	4185	174
415	20240911	121500	5966403440	4190	4175	4190	4175	248
416	20240911	121400	5965368025	4190	4190	4190	4175	144
417	20240911	121300	5964766740	4180	4185	4185	4180	1689
418	20240911	121200	5957703040	4185	4185	4185	4185	172
419	20240911	121100	5956983220	4190	4190	4190	4190	73
420	20240911	121000	5956677350	4185	4185	4185	4185	0
421	20240911	120900	5956677350	4185	4185	4185	4185	567
422	20240911	120800	5954304455	4185	4180	4185	4180	319
423	20240911	120700	5952969685	4185	4190	4190	4185	198
424	20240911	120600	5952141000	4190	4190	4190	4190	1
425	20240911	120500	5952136810	4190	4190	4190	4190	0
426	20240911	120400	5952136810	4190	4190	4190	4190	185
427	20240911	120300	5951361660	4190	4190	4190	4190	3
428	20240911	120200	5951349090	4195	4190	4195	4190	124
429	20240911	120100	5950829525	4200	4200	4200	4200	0
430	20240911	120000	5950829525	4200	4200	4200	4200	10
431	20240911	115900	5950787525	4200	4205	4205	4190	3
432	20240911	115800	5950774930	4205	4205	4205	4190	5
433	20240911	115700	5950753935	4200	4200	4200	4200	223
434	20240911	115600	5949817335	4200	4200	4200	4190	287
435	20240911	115500	5948613285	4190	4190	4190	4190	201
436	20240911	115400	5947771095	4195	4185	4195	4185	89
437	20240911	115300	5947397790	4185	4185	4185	4185	250
438	20240911	115200	5946351540	4185	4185	4185	4185	0
439	20240911	115100	5946351540	4185	4185	4185	4185	14
440	20240911	115000	5946292950	4185	4185	4185	4185	96
441	20240911	114900	5945891190	4180	4190	4190	4180	1367
442	20240911	114800	5940172735	4190	4185	4190	4180	597
443	20240911	114700	5937675745	4190	4190	4190	4190	609
444	20240911	114600	5935124035	4190	4180	4190	4180	409
445	20240911	114500	5933413175	4180	4180	4180	4180	685
446	20240911	114400	5930549875	4200	4185	4200	4180	671
447	20240911	114300	5927742760	4185	4185	4185	4185	846
448	20240911	114200	5924202250	4185	4190	4190	4185	857
449	20240911	114100	5920612465	4190	4190	4190	4185	533
450	20240911	114000	5918380420	4190	4190	4190	4185	552
451	20240911	113900	5916069965	4190	4190	4190	4190	0
452	20240911	113800	5916069965	4190	4185	4190	4185	295
453	20240911	113700	5914835375	4180	4180	4180	4180	100
454	20240911	113600	5914417375	4180	4180	4180	4175	732
455	20240911	113500	5911357720	4180	4185	4185	4170	3382
456	20240911	113400	5897230110	4190	4195	4195	4190	989
457	20240911	113300	5893086170	4190	4200	4200	4190	69
458	20240911	113200	5892796765	4205	4205	4205	4200	21
459	20240911	113100	5892708500	4210	4205	4210	4205	228
460	20240911	113000	5891749755	4205	4205	4205	4205	55
461	20240911	112900	5891518480	4195	4200	4205	4195	104
462	20240911	112800	5891081735	4190	4190	4210	4185	5308
463	20240911	112700	5868843740	4200	4200	4200	4200	0
464	20240911	112600	5868843740	4200	4205	4205	4200	1110
465	20240911	112500	5864181130	4210	4210	4215	4210	223
466	20240911	112400	5863242295	4210	4215	4215	4200	5855
467	20240911	112300	5838620935	4215	4215	4220	4215	160
468	20240911	112200	5837946380	4215	4225	4230	4210	2748
469	20240911	112100	5826368475	4225	4235	4235	4220	2608
470	20240911	112000	5815343540	4235	4235	4240	4235	607
471	20240911	111900	5812772840	4240	4240	4245	4235	1647
472	20240911	111800	5805792510	4240	4240	4245	4240	157
473	20240911	111700	5805126230	4240	4245	4245	4240	1377
474	20240911	111600	5799286365	4245	4245	4245	4245	100
475	20240911	111500	5798861865	4245	4240	4245	4240	138
476	20240911	111400	5798276510	4240	4240	4240	4240	1220
477	20240911	111300	5793103710	4245	4245	4255	4245	352
478	20240911	111200	5791609335	4245	4255	4255	4245	231
479	20240911	111100	5790628420	4255	4255	4255	4255	1
480	20240911	111000	5790624165	4245	4245	4250	4245	423
481	20240911	110900	5788828500	4250	4250	4250	4250	3
482	20240911	110800	5788815750	4245	4245	4245	4245	228
483	20240911	110700	5787847890	4245	4245	4245	4245	118
484	20240911	110600	5787346980	4240	4250	4250	4240	588
485	20240911	110500	5784852720	4250	4245	4250	4245	389
486	20240911	110400	5783200975	4245	4245	4250	4245	311
487	20240911	110300	5781880760	4250	4245	4250	4245	250
488	20240911	110200	5780818335	4245	4265	4265	4245	1287
489	20240911	110100	5775349955	4270	4255	4270	4245	539
490	20240911	110000	5773051475	4255	4245	4255	4240	1135
491	20240911	105900	5768237525	4250	4240	4250	4240	76
492	20240911	105800	5767915275	4240	4240	4240	4240	502
493	20240911	105700	5765786795	4255	4240	4255	4235	2290
494	20240911	105600	5756086135	4240	4240	4240	4235	1951
495	20240911	105500	5747816120	4240	4240	4240	4240	326
496	20240911	105400	5746433880	4240	4245	4255	4240	3012
497	20240911	105300	5733651670	4245	4245	4250	4245	397
498	20240911	105200	5731965405	4245	4250	4250	4245	777
499	20240911	105100	5728666480	4250	4250	4255	4250	432
500	20240911	105000	5726830475	4250	4250	4255	4245	222
501	20240911	104900	5725887015	4250	4235	4250	4235	299
502	20240911	104800	5724619650	4235	4235	4235	4235	73
503	20240911	104700	5724310495	4235	4240	4245	4230	2961
504	20240911	104600	5711774905	4240	4250	4250	4240	247
505	20240911	104500	5710725965	4250	4245	4250	4245	376
506	20240911	104400	5709128785	4250	4240	4250	4235	667
507	20240911	104300	5706296885	4245	4240	4245	4235	1250
508	20240911	104200	5701001675	4240	4235	4240	4235	527
509	20240911	104100	5698769530	4235	4230	4240	4230	1689
510	20240911	104000	5691616260	4230	4230	4240	4220	2099
511	20240911	103900	5682739380	4230	4245	4245	4220	3078
512	20240911	103800	5669705670	4245	4230	4245	4230	3157
513	20240911	103700	5656325740	4230	4270	4270	4225	11249
514	20240911	103600	5608542415	4270	4270	4285	4270	371
515	20240911	103500	5606957470	4270	4270	4290	4260	1279
516	20240911	103400	5601488420	4260	4285	4285	4260	3965
517	20240911	103300	5584543535	4285	4295	4295	4280	2061
518	20240911	103200	5575709670	4290	4290	4295	4275	1761
519	20240911	103100	5568160475	4290	4285	4295	4265	3819
520	20240911	103000	5551824485	4295	4285	4295	4270	1625
521	20240911	102900	5544872330	4270	4285	4295	4260	8510
522	20240911	102800	5508497715	4285	4275	4300	4275	6173
523	20240911	102700	5482074455	4275	4360	4370	4260	23249
524	20240911	102600	5381817220	4370	4365	4380	4345	3370
525	20240911	102500	5367122000	4350	4380	4380	4345	1851
526	20240911	102400	5359043750	4380	4415	4415	4345	19665
527	20240911	102300	5273095720	4415	4465	4465	4400	16220
528	20240911	102200	5201466785	4465	4480	4490	4465	6336
529	20240911	102100	5173119325	4490	4485	4500	4475	6219
530	20240911	102000	5145237320	4485	4485	4500	4475	2544
531	20240911	101900	5133831650	4485	4550	4550	4485	9616
532	20240911	101800	5090484610	4550	4580	4590	4550	6412
533	20240911	101700	5061158790	4580	4575	4625	4570	18181
534	20240911	101600	4977501665	4570	4555	4585	4550	15776
535	20240911	101500	4905383185	4550	4515	4555	4510	4521
536	20240911	101400	4884859075	4510	4555	4570	4510	11610
537	20240911	101300	4832142590	4540	4545	4560	4485	18843
538	20240911	101200	4746975465	4535	4510	4550	4495	7933
539	20240911	101100	4711198475	4500	4470	4515	4440	11058
540	20240911	101000	4661638985	4470	4480	4485	4445	14179
541	20240911	100900	4598355835	4475	4460	4575	4455	13036
542	20240911	100800	4539615165	4480	4545	4545	4450	28787
543	20240911	100700	4409912895	4545	4620	4620	4515	22457
544	20240911	100600	4307451810	4600	4605	4650	4600	10675
545	20240911	100500	4258136925	4605	4670	4680	4600	22289
546	20240911	100400	4154931255	4670	4695	4710	4620	24068
547	20240911	100300	4042844685	4690	4670	4755	4655	21563
548	20240911	100200	3941330010	4675	4735	4835	4655	51633
549	20240911	100100	3697063170	4735	4845	4930	4645	133049
550	20240911	100000	3052258280	4860	4710	4860	4685	67200
551	20240911	095900	2730919535	4710	4730	4735	4670	25379
552	20240911	095800	2611170295	4730	4675	4750	4640	36167
553	20240911	095700	2442296535	4675	4750	4785	4660	50068
554	20240911	095600	2207162795	4750	4860	4905	4710	143511
555	20240911	095500	1514417345	4850	4725	4865	4715	108163
556	20240911	095400	995370950	4725	4755	4755	4630	40510
557	20240911	095300	805145285	4750	4675	4785	4550	91964
558	20240911	095200	371700685	4680	4665	4790	4660	56715
559	20240911	095100	104419565	4545	4545	4545	4545	0
560	20240911	095000	104419565	4545	4280	4545	4230	18144
561	20240911	094900	24648545	4270	4145	4425	4145	4330
562	20240911	094800	6064580	4145	4145	4145	4145	0
563	20240911	094700	6064580	4145	4145	4145	4145	0
564	20240911	094600	6064580	4145	4145	4145	4145	0
565	20240911	094500	6064580	4145	4145	4145	4145	0
566	20240911	094400	6064580	4145	4140	4145	4140	425
567	20240911	094300	4304980	4145	4145	4145	4145	0
568	20240911	094200	4304980	4145	4145	4145	4145	1
569	20240911	094100	4300835	4145	4145	4145	4145	0
570	20240911	094000	4300835	4145	4145	4145	4145	0
571	20240911	093900	4300835	4145	4150	4150	4145	7
572	20240911	093800	4271815	4150	4145	4150	4145	25
573	20240911	093700	4168070	4140	4140	4140	4140	0
574	20240911	093600	4168070	4140	4140	4140	4140	76
575	20240911	093500	3853430	4135	4135	4135	4135	0
576	20240911	093400	3853430	4135	4135	4135	4135	0
577	20240911	093300	3853430	4135	4135	4135	4135	28
578	20240911	093200	3737650	4135	4135	4135	4135	65
579	20240911	093100	3468875	4140	4140	4140	4140	0
580	20240911	093000	3468875	4140	4140	4140	4140	1
581	20240911	092900	3464735	4135	4135	4135	4135	0
582	20240911	092800	3464735	4135	4135	4135	4135	0
583	20240911	092700	3464735	4135	4135	4135	4135	0
584	20240911	092600	3464735	4135	4135	4135	4135	0
585	20240911	092500	3464735	4135	4135	4135	4135	50
586	20240911	092400	3257985	4130	4130	4130	4130	0
587	20240911	092300	3257985	4130	4130	4130	4130	0
588	20240911	092200	3257985	4130	4130	4130	4130	0
589	20240911	092100	3257985	4130	4130	4130	4130	0
590	20240911	092000	3257985	4130	4130	4130	4130	0
591	20240911	091900	3257985	4130	4130	4130	4130	0
592	20240911	091800	3257985	4130	4130	4130	4130	0
593	20240911	091700	3257985	4130	4130	4130	4130	0
594	20240911	091600	3257985	4130	4130	4130	4130	0
595	20240911	091500	3257985	4130	4130	4130	4130	0
596	20240911	091400	3257985	4130	4130	4130	4130	0
597	20240911	091300	3257985	4130	4130	4130	4130	0
598	20240911	091200	3257985	4130	4130	4130	4130	0
599	20240911	091100	3257985	4130	4130	4130	4130	0
600	20240911	091000	3257985	4130	4130	4130	4130	0
601	20240911	090900	3257985	4130	4130	4130	4130	10
602	20240911	090800	3216685	4130	4130	4130	4130	100
603	20240911	090700	2803685	4125	4130	4130	4125	66
604	20240911	090600	2531420	4130	4130	4130	4130	378
605	20240911	090500	970280	4125	4130	4130	4125	121
606	20240911	090400	470655	4130	4130	4130	4130	71
607	20240911	090300	177425	4125	4125	4125	4125	41
608	20240911	090200	8300	4150	4150	4150	4150	2
609	20240911	090100	0	4135	4135	4135	4135	0
610	20240911	090000	0	4135	4135	4135	4135	0