KissMeData/098460/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	200200	2907687550	9750	9750	9750	9750	6134
3	20240906	200100	2907687550	9750	9750	9750	9750	0
4	20240906	200000	2907687550	9750	9750	9750	9750	0
5	20240906	195900	2907687550	9750	9750	9750	9750	0
6	20240906	195800	2907687550	9750	9750	9750	9750	0
7	20240906	195700	2907687550	9750	9750	9750	9750	0
8	20240906	195600	2907687550	9750	9750	9750	9750	0
9	20240906	195500	2907687550	9750	9750	9750	9750	0
10	20240906	195400	2907687550	9750	9750	9750	9750	0
11	20240906	195300	2907687550	9750	9750	9750	9750	0
12	20240906	195200	2907687550	9750	9750	9750	9750	0
13	20240906	195100	2907687550	9750	9750	9750	9750	0
14	20240906	195000	2907687550	9750	9750	9750	9750	0
15	20240906	194900	2907687550	9750	9750	9750	9750	0
16	20240906	194800	2907687550	9750	9750	9750	9750	0
17	20240906	194700	2907687550	9750	9750	9750	9750	0
18	20240906	194600	2907687550	9750	9750	9750	9750	0
19	20240906	194500	2907687550	9750	9750	9750	9750	0
20	20240906	194400	2907687550	9750	9750	9750	9750	0
21	20240906	194300	2907687550	9750	9750	9750	9750	0
22	20240906	194200	2907687550	9750	9750	9750	9750	0
23	20240906	194100	2907687550	9750	9750	9750	9750	0
24	20240906	194000	2907687550	9750	9750	9750	9750	0
25	20240906	193900	2907687550	9750	9750	9750	9750	0
26	20240906	193800	2907687550	9750	9750	9750	9750	0
27	20240906	193700	2907687550	9750	9750	9750	9750	0
28	20240906	193600	2907687550	9750	9750	9750	9750	0
29	20240906	193500	2907687550	9750	9750	9750	9750	0
30	20240906	193400	2907687550	9750	9750	9750	9750	0
31	20240906	193300	2907687550	9750	9750	9750	9750	0
32	20240906	193200	2907687550	9750	9750	9750	9750	6134
33	20240906	193100	2907687550	9750	9750	9750	9750	0
34	20240906	193000	2907687550	9750	9750	9750	9750	0
35	20240906	192900	2907687550	9750	9750	9750	9750	0
36	20240906	192800	2907687550	9750	9750	9750	9750	0
37	20240906	192700	2907687550	9750	9750	9750	9750	0
38	20240906	192600	2907687550	9750	9750	9750	9750	0
39	20240906	192500	2907687550	9750	9750	9750	9750	0
40	20240906	192400	2907687550	9750	9750	9750	9750	0
41	20240906	192300	2907687550	9750	9750	9750	9750	0
42	20240906	192200	2907687550	9750	9750	9750	9750	0
43	20240906	192100	2907687550	9750	9750	9750	9750	0
44	20240906	192000	2907687550	9750	9750	9750	9750	0
45	20240906	191900	2907687550	9750	9750	9750	9750	0
46	20240906	191800	2907687550	9750	9750	9750	9750	0
47	20240906	191700	2907687550	9750	9750	9750	9750	0
48	20240906	191600	2907687550	9750	9750	9750	9750	0
49	20240906	191500	2907687550	9750	9750	9750	9750	0
50	20240906	191400	2907687550	9750	9750	9750	9750	0
51	20240906	191300	2907687550	9750	9750	9750	9750	0
52	20240906	191200	2907687550	9750	9750	9750	9750	0
53	20240906	191100	2907687550	9750	9750	9750	9750	0
54	20240906	191000	2907687550	9750	9750	9750	9750	0
55	20240906	190900	2907687550	9750	9750	9750	9750	0
56	20240906	190800	2907687550	9750	9750	9750	9750	0
57	20240906	190700	2907687550	9750	9750	9750	9750	0
58	20240906	190600	2907687550	9750	9750	9750	9750	0
59	20240906	190500	2907687550	9750	9750	9750	9750	0
60	20240906	190400	2907687550	9750	9750	9750	9750	0
61	20240906	190300	2907687550	9750	9750	9750	9750	0
62	20240906	190200	2907687550	9750	9750	9750	9750	6134
63	20240906	190100	2907687550	9750	9750	9750	9750	0
64	20240906	190000	2907687550	9750	9750	9750	9750	0
65	20240906	185900	2907687550	9750	9750	9750	9750	0
66	20240906	185800	2907687550	9750	9750	9750	9750	0
67	20240906	185700	2907687550	9750	9750	9750	9750	0
68	20240906	185600	2907687550	9750	9750	9750	9750	0
69	20240906	185500	2907687550	9750	9750	9750	9750	0
70	20240906	185400	2907687550	9750	9750	9750	9750	0
71	20240906	185300	2907687550	9750	9750	9750	9750	0
72	20240906	185200	2907687550	9750	9750	9750	9750	0
73	20240906	185100	2907687550	9750	9750	9750	9750	0
74	20240906	185000	2907687550	9750	9750	9750	9750	0
75	20240906	184900	2907687550	9750	9750	9750	9750	0
76	20240906	184800	2907687550	9750	9750	9750	9750	0
77	20240906	184700	2907687550	9750	9750	9750	9750	0
78	20240906	184600	2907687550	9750	9750	9750	9750	0
79	20240906	184500	2907687550	9750	9750	9750	9750	0
80	20240906	184400	2907687550	9750	9750	9750	9750	0
81	20240906	184300	2907687550	9750	9750	9750	9750	0
82	20240906	184200	2907687550	9750	9750	9750	9750	0
83	20240906	184100	2907687550	9750	9750	9750	9750	0
84	20240906	184000	2907687550	9750	9750	9750	9750	0
85	20240906	183900	2907687550	9750	9750	9750	9750	0
86	20240906	183800	2907687550	9750	9750	9750	9750	0
87	20240906	183700	2907687550	9750	9750	9750	9750	0
88	20240906	183600	2907687550	9750	9750	9750	9750	0
89	20240906	183500	2907687550	9750	9750	9750	9750	0
90	20240906	183400	2907687550	9750	9750	9750	9750	0
91	20240906	183300	2907687550	9750	9750	9750	9750	0
92	20240906	183200	2907687550	9750	9750	9750	9750	6134
93	20240906	183100	2907687550	9750	9750	9750	9750	0
94	20240906	183000	2907687550	9750	9750	9750	9750	0
95	20240906	182900	2907687550	9750	9750	9750	9750	0
96	20240906	182800	2907687550	9750	9750	9750	9750	0
97	20240906	182700	2907687550	9750	9750	9750	9750	0
98	20240906	182600	2907687550	9750	9750	9750	9750	0
99	20240906	182500	2907687550	9750	9750	9750	9750	0
100	20240906	182400	2907687550	9750	9750	9750	9750	0
101	20240906	182300	2907687550	9750	9750	9750	9750	0
102	20240906	182200	2907687550	9750	9750	9750	9750	0
103	20240906	182100	2907687550	9750	9750	9750	9750	0
104	20240906	182000	2907687550	9750	9750	9750	9750	0
105	20240906	181900	2907687550	9750	9750	9750	9750	0
106	20240906	181800	2907687550	9750	9750	9750	9750	0
107	20240906	181700	2907687550	9750	9750	9750	9750	0
108	20240906	181600	2907687550	9750	9750	9750	9750	0
109	20240906	181500	2907687550	9750	9750	9750	9750	0
110	20240906	181400	2907687550	9750	9750	9750	9750	0
111	20240906	181300	2907687550	9750	9750	9750	9750	0
112	20240906	181200	2907687550	9750	9750	9750	9750	0
113	20240906	181100	2907687550	9750	9750	9750	9750	0
114	20240906	181000	2907687550	9750	9750	9750	9750	0
115	20240906	180900	2907687550	9750	9750	9750	9750	0
116	20240906	180800	2907687550	9750	9750	9750	9750	0
117	20240906	180700	2907687550	9750	9750	9750	9750	0
118	20240906	180600	2907687550	9750	9750	9750	9750	0
119	20240906	180500	2907687550	9750	9750	9750	9750	0
120	20240906	180400	2907687550	9750	9750	9750	9750	0
121	20240906	180300	2907687550	9750	9750	9750	9750	0
122	20240906	180200	2907687550	9750	9750	9750	9750	6134
123	20240906	180100	2907687550	9750	9750	9750	9750	0
124	20240906	180000	2907687550	9750	9750	9750	9750	0
125	20240906	175900	2907687550	9750	9750	9750	9750	0
126	20240906	175800	2907687550	9750	9750	9750	9750	0
127	20240906	175700	2907687550	9750	9750	9750	9750	0
128	20240906	175600	2907687550	9750	9750	9750	9750	0
129	20240906	175500	2907687550	9750	9750	9750	9750	0
130	20240906	175400	2907687550	9750	9750	9750	9750	0
131	20240906	175300	2907687550	9750	9750	9750	9750	0
132	20240906	175200	2907687550	9750	9750	9750	9750	0
133	20240906	175100	2907687550	9750	9750	9750	9750	0
134	20240906	175000	2907687550	9750	9750	9750	9750	0
135	20240906	174900	2907687550	9750	9750	9750	9750	0
136	20240906	174800	2907687550	9750	9750	9750	9750	0
137	20240906	174700	2907687550	9750	9750	9750	9750	0
138	20240906	174600	2907687550	9750	9750	9750	9750	0
139	20240906	174500	2907687550	9750	9750	9750	9750	0
140	20240906	174400	2907687550	9750	9750	9750	9750	0
141	20240906	174300	2907687550	9750	9750	9750	9750	0
142	20240906	174200	2907687550	9750	9750	9750	9750	0
143	20240906	174100	2907687550	9750	9750	9750	9750	0
144	20240906	174000	2907687550	9750	9750	9750	9750	0
145	20240906	173900	2907687550	9750	9750	9750	9750	0
146	20240906	173800	2907687550	9750	9750	9750	9750	0
147	20240906	173700	2907687550	9750	9750	9750	9750	0
148	20240906	173600	2907687550	9750	9750	9750	9750	0
149	20240906	173500	2907687550	9750	9750	9750	9750	0
150	20240906	173400	2907687550	9750	9750	9750	9750	0
151	20240906	173300	2907687550	9750	9750	9750	9750	0
152	20240906	173200	2907687550	9750	9750	9750	9750	6134
153	20240906	173100	2907687550	9750	9750	9750	9750	0
154	20240906	173000	2907687550	9750	9750	9750	9750	0
155	20240906	172900	2907687550	9750	9750	9750	9750	0
156	20240906	172800	2907687550	9750	9750	9750	9750	0
157	20240906	172700	2907687550	9750	9750	9750	9750	0
158	20240906	172600	2907687550	9750	9750	9750	9750	0
159	20240906	172500	2907687550	9750	9750	9750	9750	0
160	20240906	172400	2907687550	9750	9750	9750	9750	0
161	20240906	172300	2907687550	9750	9750	9750	9750	0
162	20240906	172200	2907687550	9750	9750	9750	9750	0
163	20240906	172100	2907687550	9750	9750	9750	9750	0
164	20240906	172000	2907687550	9750	9750	9750	9750	0
165	20240906	171900	2907687550	9750	9750	9750	9750	0
166	20240906	171800	2907687550	9750	9750	9750	9750	0
167	20240906	171700	2907687550	9750	9750	9750	9750	0
168	20240906	171600	2907687550	9750	9750	9750	9750	0
169	20240906	171500	2907687550	9750	9750	9750	9750	0
170	20240906	171400	2907687550	9750	9750	9750	9750	0
171	20240906	171300	2907687550	9750	9750	9750	9750	0
172	20240906	171200	2907687550	9750	9750	9750	9750	0
173	20240906	171100	2907687550	9750	9750	9750	9750	0
174	20240906	171000	2907687550	9750	9750	9750	9750	0
175	20240906	170900	2907687550	9750	9750	9750	9750	0
176	20240906	170800	2907687550	9750	9750	9750	9750	0
177	20240906	170700	2907687550	9750	9750	9750	9750	0
178	20240906	170600	2907687550	9750	9750	9750	9750	0
179	20240906	170500	2907687550	9750	9750	9750	9750	0
180	20240906	170400	2907687550	9750	9750	9750	9750	0
181	20240906	170300	2907687550	9750	9750	9750	9750	0
182	20240906	170200	2907687550	9750	9750	9750	9750	6134
183	20240906	170100	2907687550	9750	9750	9750	9750	0
184	20240906	170000	2907687550	9750	9750	9750	9750	0
185	20240906	165900	2907687550	9750	9750	9750	9750	0
186	20240906	165800	2907687550	9750	9750	9750	9750	0
187	20240906	165700	2907687550	9750	9750	9750	9750	0
188	20240906	165600	2907687550	9750	9750	9750	9750	0
189	20240906	165500	2907687550	9750	9750	9750	9750	0
190	20240906	165400	2907687550	9750	9750	9750	9750	0
191	20240906	165300	2907687550	9750	9750	9750	9750	0
192	20240906	165200	2907687550	9750	9750	9750	9750	0
193	20240906	165100	2907687550	9750	9750	9750	9750	0
194	20240906	165000	2907687550	9750	9750	9750	9750	0
195	20240906	164900	2907687550	9750	9750	9750	9750	0
196	20240906	164800	2907687550	9750	9750	9750	9750	0
197	20240906	164700	2907687550	9750	9750	9750	9750	0
198	20240906	164600	2907687550	9750	9750	9750	9750	0
199	20240906	164500	2907687550	9750	9750	9750	9750	0
200	20240906	164400	2907687550	9750	9750	9750	9750	0
201	20240906	164300	2907687550	9750	9750	9750	9750	0
202	20240906	164200	2907687550	9750	9750	9750	9750	0
203	20240906	164100	2907687550	9750	9750	9750	9750	0
204	20240906	164000	2907687550	9750	9750	9750	9750	0
205	20240906	163900	2907687550	9750	9750	9750	9750	0
206	20240906	163800	2907687550	9750	9750	9750	9750	0
207	20240906	163700	2907687550	9750	9750	9750	9750	0
208	20240906	163600	2907687550	9750	9750	9750	9750	0
209	20240906	163500	2907687550	9750	9750	9750	9750	0
210	20240906	163400	2907687550	9750	9750	9750	9750	0
211	20240906	163300	2907687550	9750	9750	9750	9750	0
212	20240906	163200	2907687550	9750	9750	9750	9750	6134
213	20240906	163100	2907687550	9750	9750	9750	9750	0
214	20240906	163000	2907687550	9750	9750	9750	9750	0
215	20240906	162900	2907687550	9750	9750	9750	9750	0
216	20240906	162800	2907687550	9750	9750	9750	9750	0
217	20240906	162700	2907687550	9750	9750	9750	9750	0
218	20240906	162600	2907687550	9750	9750	9750	9750	0
219	20240906	162500	2907687550	9750	9750	9750	9750	0
220	20240906	162400	2907687550	9750	9750	9750	9750	0
221	20240906	162300	2907687550	9750	9750	9750	9750	0
222	20240906	162200	2907687550	9750	9750	9750	9750	0
223	20240906	162100	2907687550	9750	9750	9750	9750	0
224	20240906	162000	2907687550	9750	9750	9750	9750	0
225	20240906	161900	2907687550	9750	9750	9750	9750	0
226	20240906	161800	2907687550	9750	9750	9750	9750	0
227	20240906	161700	2907687550	9750	9750	9750	9750	0
228	20240906	161600	2907687550	9750	9750	9750	9750	0
229	20240906	161500	2907687550	9750	9750	9750	9750	0
230	20240906	161400	2907687550	9750	9750	9750	9750	0
231	20240906	161300	2907687550	9750	9750	9750	9750	0
232	20240906	161200	2907687550	9750	9750	9750	9750	0
233	20240906	161100	2907687550	9750	9750	9750	9750	0
234	20240906	161000	2907687550	9750	9750	9750	9750	0
235	20240906	160900	2907687550	9750	9750	9750	9750	0
236	20240906	160800	2907687550	9750	9750	9750	9750	0
237	20240906	160700	2907687550	9750	9750	9750	9750	0
238	20240906	160600	2907687550	9750	9750	9750	9750	0
239	20240906	160500	2907687550	9750	9750	9750	9750	0
240	20240906	160400	2907687550	9750	9750	9750	9750	0
241	20240906	160300	2907687550	9750	9750	9750	9750	0
242	20240906	160200	2907687550	9750	9750	9750	9750	6134
243	20240906	160100	2907687550	9750	9750	9750	9750	0
244	20240906	160000	2907687550	9750	9750	9750	9750	0
245	20240906	155900	2907687550	9750	9750	9750	9750	0
246	20240906	155800	2907687550	9750	9750	9750	9750	0
247	20240906	155700	2907687550	9750	9750	9750	9750	0
248	20240906	155600	2907687550	9750	9750	9750	9750	0
249	20240906	155500	2907687550	9750	9750	9750	9750	0
250	20240906	155400	2907687550	9750	9750	9750	9750	0
251	20240906	155300	2907687550	9750	9750	9750	9750	0
252	20240906	155200	2907687550	9750	9750	9750	9750	0
253	20240906	155100	2907687550	9750	9750	9750	9750	0
254	20240906	155000	2907687550	9750	9750	9750	9750	0
255	20240906	154900	2907687550	9750	9750	9750	9750	0
256	20240906	154800	2907687550	9750	9750	9750	9750	0
257	20240906	154700	2907687550	9750	9750	9750	9750	0
258	20240906	154600	2907687550	9750	9750	9750	9750	0
259	20240906	154500	2907687550	9750	9750	9750	9750	0
260	20240906	154400	2907687550	9750	9750	9750	9750	0
261	20240906	154300	2907687550	9750	9750	9750	9750	0
262	20240906	154200	2907687550	9750	9750	9750	9750	0
263	20240906	154100	2907687550	9750	9750	9750	9750	0
264	20240906	154000	2907687550	9750	9750	9750	9750	0
265	20240906	153900	2907687550	9750	9750	9750	9750	0
266	20240906	153800	2907687550	9750	9750	9750	9750	0
267	20240906	153700	2907687550	9750	9750	9750	9750	0
268	20240906	153600	2907687550	9750	9750	9750	9750	0
269	20240906	153500	2907687550	9750	9750	9750	9750	0
270	20240906	153400	2907687550	9750	9750	9750	9750	0
271	20240906	153300	2907687550	9750	9750	9750	9750	0
272	20240906	153200	2907687550	9750	9750	9750	9750	6134
273	20240906	153100	2907687550	9750	9750	9750	9750	0
274	20240906	153000	2907687550	9750	9750	9750	9750	6134
275	20240906	152900	2847881050	9780	9780	9780	9780	0
276	20240906	152800	2847881050	9780	9780	9780	9780	0
277	20240906	152700	2847881050	9780	9780	9780	9780	0
278	20240906	152600	2847881050	9780	9780	9780	9780	0
279	20240906	152500	2847881050	9780	9780	9780	9780	0
280	20240906	152400	2847881050	9780	9780	9780	9780	0
281	20240906	152300	2847881050	9780	9780	9780	9780	0
282	20240906	152200	2847881050	9780	9780	9780	9780	0
283	20240906	152100	2847881050	9780	9780	9780	9780	0
284	20240906	152000	2847881050	9780	9780	9780	9780	0
285	20240906	151900	2847881050	9780	9790	9810	9780	1150
286	20240906	151800	2836627270	9790	9790	9790	9790	120
287	20240906	151700	2835452470	9790	9800	9820	9770	5578
288	20240906	151600	2780806710	9800	9770	9800	9770	3380
289	20240906	151500	2747733720	9770	9780	9780	9770	986
290	20240906	151400	2738100380	9780	9780	9780	9770	1570
291	20240906	151300	2722757770	9780	9770	9780	9770	631
292	20240906	151200	2716592670	9770	9780	9780	9770	1605
293	20240906	151100	2700909170	9770	9770	9770	9770	0
294	20240906	151000	2700909170	9770	9770	9770	9760	1309
295	20240906	150900	2688121150	9770	9770	9770	9760	1747
296	20240906	150800	2671066520	9770	9770	9770	9760	537
297	20240906	150700	2665823030	9770	9770	9770	9770	785
298	20240906	150600	2658153580	9770	9760	9770	9760	624
299	20240906	150500	2652058130	9770	9770	9770	9760	223
300	20240906	150400	2649880120	9770	9780	9780	9770	1097
301	20240906	150300	2639160330	9770	9770	9770	9770	51
302	20240906	150200	2638662060	9770	9770	9770	9770	744
303	20240906	150100	2631393180	9770	9770	9770	9770	779
304	20240906	150000	2623782350	9770	9770	9770	9770	230
305	20240906	145900	2621535250	9770	9770	9770	9770	101
306	20240906	145800	2620548480	9770	9770	9770	9770	20
307	20240906	145700	2620353080	9770	9770	9770	9770	54
308	20240906	145600	2619825500	9770	9760	9770	9760	180
309	20240906	145500	2618068300	9760	9770	9770	9760	15
310	20240906	145400	2617921800	9770	9760	9770	9760	1206
311	20240906	145300	2606150330	9760	9760	9760	9760	164
312	20240906	145200	2604549690	9760	9760	9760	9750	114
313	20240906	145100	2603438020	9760	9760	9770	9750	1200
314	20240906	145000	2591734810	9760	9760	9760	9760	279
315	20240906	144900	2589011770	9760	9760	9770	9760	3201
316	20240906	144800	2557754350	9750	9750	9750	9740	779
317	20240906	144700	2550160220	9750	9740	9750	9740	52
318	20240906	144600	2549653730	9740	9740	9750	9740	2032
319	20240906	144500	2529858150	9750	9750	9750	9750	65
320	20240906	144400	2529224400	9740	9750	9750	9740	462
321	20240906	144300	2524720700	9750	9750	9750	9750	288
322	20240906	144200	2521912700	9740	9750	9750	9740	35
323	20240906	144100	2521571480	9750	9750	9750	9740	594
324	20240906	144000	2515782370	9760	9760	9760	9750	2391
325	20240906	143900	2492469310	9760	9760	9760	9750	527
326	20240906	143800	2487330500	9750	9750	9750	9750	4453
327	20240906	143700	2443913750	9760	9760	9760	9760	1030
328	20240906	143600	2433860950	9750	9750	9750	9750	280
329	20240906	143500	2431130950	9750	9750	9750	9750	108
330	20240906	143400	2430077950	9760	9760	9760	9760	96
331	20240906	143300	2429140990	9760	9760	9760	9760	2156
332	20240906	143200	2408098430	9760	9770	9770	9760	31
333	20240906	143100	2407795860	9770	9770	9770	9770	10
334	20240906	143000	2407698160	9770	9760	9770	9760	345
335	20240906	142900	2404329960	9770	9760	9770	9760	753
336	20240906	142800	2396980670	9770	9770	9770	9770	25
337	20240906	142700	2396736420	9770	9770	9770	9770	0
338	20240906	142600	2396736420	9770	9760	9770	9760	470
339	20240906	142500	2392145910	9760	9760	9760	9760	587
340	20240906	142400	2386416790	9770	9760	9770	9760	216
341	20240906	142300	2384308620	9760	9770	9770	9760	1371
342	20240906	142200	2370927350	9760	9760	9760	9760	50
343	20240906	142100	2370439350	9760	9760	9760	9760	1001
344	20240906	142000	2360669590	9760	9760	9760	9760	247
345	20240906	141900	2358258870	9760	9760	9760	9760	100
346	20240906	141800	2357282870	9770	9770	9770	9770	51
347	20240906	141700	2356784600	9760	9770	9770	9760	2151
348	20240906	141600	2335781980	9770	9770	9770	9770	623
349	20240906	141500	2329695270	9770	9770	9770	9770	477
350	20240906	141400	2325034980	9770	9770	9770	9770	201
351	20240906	141300	2323071210	9770	9770	9770	9770	500
352	20240906	141200	2318186210	9760	9760	9770	9760	1015
353	20240906	141100	2308279670	9760	9760	9760	9760	155
354	20240906	141000	2306766870	9760	9760	9760	9760	581
355	20240906	140900	2301096310	9760	9760	9760	9760	56
356	20240906	140800	2300549750	9760	9760	9760	9760	799
357	20240906	140700	2292751510	9770	9770	9770	9770	1
358	20240906	140600	2292741740	9760	9770	9770	9760	1022
359	20240906	140500	2282766000	9770	9770	9770	9770	174
360	20240906	140400	2281066020	9770	9770	9770	9770	18
361	20240906	140300	2280890160	9770	9770	9770	9770	9
362	20240906	140200	2280802230	9770	9780	9780	9770	29
363	20240906	140100	2280518890	9780	9770	9780	9770	104
364	20240906	140000	2279502770	9780	9770	9780	9770	176
365	20240906	135900	2277783060	9770	9770	9770	9770	345
366	20240906	135800	2274412410	9770	9770	9770	9760	305
367	20240906	135700	2271435570	9770	9770	9770	9770	2
368	20240906	135600	2271416030	9760	9760	9760	9760	0
369	20240906	135500	2271416030	9760	9760	9760	9760	234
370	20240906	135400	2269132190	9760	9760	9760	9760	1
371	20240906	135300	2269122430	9760	9760	9760	9760	104
372	20240906	135200	2268107390	9760	9770	9770	9760	596
373	20240906	135100	2262289750	9770	9770	9770	9770	242
374	20240906	135000	2259925410	9780	9760	9780	9760	152
375	20240906	134900	2258439380	9760	9780	9780	9760	652
376	20240906	134800	2252072820	9760	9770	9770	9760	1100
377	20240906	134700	2241335390	9780	9780	9780	9780	1
378	20240906	134600	2241325610	9780	9770	9790	9770	4263
379	20240906	134500	2199630420	9770	9770	9770	9770	722
380	20240906	134400	2192576480	9770	9770	9770	9770	444
381	20240906	134300	2188238600	9770	9770	9770	9770	1149
382	20240906	134200	2177012870	9770	9750	9770	9750	1232
383	20240906	134100	2164991150	9760	9760	9760	9740	5
384	20240906	134000	2164942370	9740	9740	9740	9740	10
385	20240906	133900	2164844970	9760	9760	9770	9720	7926
386	20240906	133800	2087612040	9760	9750	9770	9750	249
387	20240906	133700	2085181470	9750	9750	9770	9750	1565
388	20240906	133600	2069908330	9750	9750	9750	9750	1
389	20240906	133500	2069898580	9750	9750	9750	9740	1311
390	20240906	133400	2057116780	9750	9750	9750	9750	649
391	20240906	133300	2050789030	9760	9760	9760	9760	0
392	20240906	133200	2050789030	9760	9760	9760	9760	4
393	20240906	133100	2050749990	9760	9750	9760	9750	196
394	20240906	133000	2048838950	9760	9750	9760	9750	109
395	20240906	132900	2047775850	9750	9750	9750	9750	41
396	20240906	132800	2047376100	9750	9760	9760	9750	14
397	20240906	132700	2047239510	9760	9760	9760	9750	128
398	20240906	132600	2045990490	9770	9760	9770	9740	1807
399	20240906	132500	2028376260	9770	9770	9770	9770	131
400	20240906	132400	2027096390	9780	9770	9780	9770	38
401	20240906	132300	2026725070	9770	9750	9780	9750	3039
402	20240906	132200	1997059680	9750	9750	9750	9750	271
403	20240906	132100	1994417430	9750	9750	9750	9750	136
404	20240906	132000	1993091430	9750	9750	9750	9750	161
405	20240906	131900	1991521680	9750	9740	9750	9740	121
406	20240906	131800	1990341940	9740	9760	9760	9740	1502
407	20240906	131700	1975694750	9760	9760	9760	9750	201
408	20240906	131600	1973734280	9750	9750	9750	9750	124
409	20240906	131500	1972525280	9740	9750	9760	9740	316
410	20240906	131400	1969444960	9750	9750	9750	9750	409
411	20240906	131300	1965457210	9740	9730	9740	9730	361
412	20240906	131200	1961941090	9730	9730	9730	9730	310
413	20240906	131100	1958924790	9720	9730	9730	9720	117
414	20240906	131000	1957786460	9720	9720	9760	9720	1928
415	20240906	130900	1939027560	9720	9730	9730	9720	141
416	20240906	130800	1937655830	9720	9740	9750	9720	610
417	20240906	130700	1931719290	9720	9720	9740	9720	2337
418	20240906	130600	1908997140	9720	9710	9720	9710	23
419	20240906	130500	1908773780	9710	9720	9720	9710	158
420	20240906	130400	1907239570	9720	9710	9720	9710	37
421	20240906	130300	1906880130	9710	9710	9710	9710	204
422	20240906	130200	1904899290	9710	9720	9720	9710	1264
423	20240906	130100	1892625310	9720	9720	9720	9720	88
424	20240906	130000	1891769950	9710	9720	9720	9710	125
425	20240906	125900	1890555640	9720	9720	9720	9720	79
426	20240906	125800	1889787760	9720	9720	9720	9720	25
427	20240906	125700	1889544760	9730	9720	9730	9720	1222
428	20240906	125600	1877666910	9710	9730	9730	9710	696
429	20240906	125500	1870901960	9730	9730	9730	9730	906
430	20240906	125400	1862086580	9730	9740	9760	9730	1984
431	20240906	125300	1842768060	9760	9740	9760	9740	115
432	20240906	125200	1841647460	9740	9770	9770	9740	231
433	20240906	125100	1839395280	9770	9770	9770	9740	141
434	20240906	125000	1838020410	9770	9770	9770	9740	204
435	20240906	124900	1836033330	9750	9760	9760	9740	952
436	20240906	124800	1826758220	9750	9750	9750	9750	267
437	20240906	124700	1824154970	9750	9760	9770	9750	652
438	20240906	124600	1817796980	9750	9770	9770	9740	2370
439	20240906	124500	1794696690	9770	9770	9770	9770	0
440	20240906	124400	1794696690	9770	9770	9770	9770	144
441	20240906	124300	1793289810	9770	9770	9770	9770	0
442	20240906	124200	1793289810	9770	9760	9790	9760	1189
443	20240906	124100	1781658980	9750	9760	9760	9750	36
444	20240906	124000	1781307850	9760	9760	9760	9750	226
445	20240906	123900	1779102100	9760	9750	9770	9750	67
446	20240906	123800	1778448270	9760	9750	9760	9750	63
447	20240906	123700	1777833590	9740	9750	9750	9740	166
448	20240906	123600	1776216740	9750	9750	9750	9750	290
449	20240906	123500	1773389240	9750	9750	9750	9750	328
450	20240906	123400	1770191240	9750	9750	9750	9730	298
451	20240906	123300	1767288810	9740	9740	9740	9740	3
452	20240906	123200	1767259590	9750	9740	9750	9740	12
453	20240906	123100	1767142700	9740	9750	9760	9740	540
454	20240906	123000	1761880690	9750	9750	9750	9750	20
455	20240906	122900	1761685690	9760	9760	9760	9760	50
456	20240906	122800	1761197690	9760	9750	9760	9750	2
457	20240906	122700	1761178180	9750	9750	9750	9740	477
458	20240906	122600	1756530660	9750	9750	9760	9750	107
459	20240906	122500	1755487130	9760	9750	9760	9750	205
460	20240906	122400	1753486380	9750	9750	9750	9750	129
461	20240906	122300	1752228630	9750	9750	9750	9750	68
462	20240906	122200	1751565630	9750	9750	9750	9740	526
463	20240906	122100	1746441270	9750	9750	9750	9750	22
464	20240906	122000	1746226770	9750	9770	9770	9750	179
465	20240906	121900	1744480350	9770	9760	9770	9760	454
466	20240906	121800	1740048100	9760	9760	9760	9760	10
467	20240906	121700	1739950500	9760	9760	9760	9760	7
468	20240906	121600	1739882180	9760	9780	9780	9750	219
469	20240906	121500	1737741640	9780	9780	9780	9780	100
470	20240906	121400	1736763640	9780	9770	9780	9750	56
471	20240906	121300	1736217110	9760	9740	9780	9740	2198
472	20240906	121200	1714762980	9740	9740	9740	9740	40
473	20240906	121100	1714373380	9740	9760	9760	9740	1029
474	20240906	121000	1704335980	9760	9760	9760	9760	41
475	20240906	120900	1703935820	9770	9760	9770	9760	334
476	20240906	120800	1700674880	9760	9760	9760	9760	34
477	20240906	120700	1700343040	9760	9790	9790	9750	2169
478	20240906	120600	1679140840	9780	9750	9780	9750	761
479	20240906	120500	1671716380	9750	9750	9750	9750	1
480	20240906	120400	1671706630	9740	9750	9750	9740	11
481	20240906	120300	1671599480	9750	9750	9750	9750	1
482	20240906	120200	1671589730	9730	9730	9730	9730	100
483	20240906	120100	1670616730	9750	9750	9750	9750	1
484	20240906	120000	1670606980	9740	9750	9750	9740	586
485	20240906	115900	1664899330	9740	9740	9740	9740	434
486	20240906	115800	1660672170	9740	9750	9750	9740	238
487	20240906	115700	1658353670	9750	9760	9760	9750	173
488	20240906	115600	1656666910	9760	9750	9760	9750	841
489	20240906	115500	1648467150	9760	9750	9760	9750	145
490	20240906	115400	1647052060	9760	9750	9760	9750	34
491	20240906	115300	1646720450	9760	9760	9760	9760	0
492	20240906	115200	1646720450	9760	9740	9760	9740	47
493	20240906	115100	1646262130	9740	9740	9740	9740	140
494	20240906	115000	1644898530	9740	9740	9740	9740	1020
495	20240906	114900	1634963730	9760	9750	9760	9750	3
496	20240906	114800	1634934460	9750	9750	9760	9750	391
497	20240906	114700	1631121210	9760	9750	9760	9750	21
498	20240906	114600	1630916450	9760	9760	9760	9760	1
499	20240906	114500	1630906690	9750	9760	9760	9750	69
500	20240906	114400	1630233260	9770	9770	9770	9770	1
501	20240906	114300	1630223490	9770	9760	9770	9760	164
502	20240906	114200	1628622840	9760	9750	9770	9740	916
503	20240906	114100	1619677210	9750	9750	9750	9740	823
504	20240906	114000	1611660370	9740	9740	9740	9740	1
505	20240906	113900	1611650630	9740	9770	9770	9740	2159
506	20240906	113800	1590596810	9760	9770	9770	9760	10
507	20240906	113700	1590499180	9760	9770	9770	9760	226
508	20240906	113600	1588291200	9770	9770	9770	9760	68
509	20240906	113500	1587626860	9760	9760	9770	9760	42
510	20240906	113400	1587216920	9760	9760	9760	9760	0
511	20240906	113300	1587216920	9760	9760	9760	9760	0
512	20240906	113200	1587216920	9760	9760	9770	9760	191
513	20240906	113100	1585351280	9760	9760	9760	9750	284
514	20240906	113000	1582579860	9750	9750	9760	9750	240
515	20240906	112900	1580239830	9750	9760	9760	9750	56
516	20240906	112800	1579693300	9750	9770	9770	9750	353
517	20240906	112700	1576247970	9760	9790	9790	9760	1034
518	20240906	112600	1566149100	9790	9770	9790	9770	209
519	20240906	112500	1564105530	9770	9760	9770	9760	285
520	20240906	112400	1561321160	9770	9780	9780	9770	337
521	20240906	112300	1558028650	9780	9780	9790	9770	263
522	20240906	112200	1555459030	9790	9800	9800	9790	238
523	20240906	112100	1553127220	9810	9800	9810	9800	311
524	20240906	112000	1550079410	9800	9810	9810	9800	154
525	20240906	111900	1548570110	9800	9800	9800	9800	20
526	20240906	111800	1548374110	9800	9800	9810	9800	119
527	20240906	111700	1547207900	9790	9780	9810	9780	382
528	20240906	111600	1543466820	9780	9790	9790	9780	1283
529	20240906	111500	1530914340	9800	9810	9810	9800	341
530	20240906	111400	1527572530	9800	9810	9810	9790	633
531	20240906	111300	1521369210	9800	9810	9810	9800	52
532	20240906	111200	1520859460	9800	9800	9800	9800	130
533	20240906	111100	1519585460	9800	9800	9800	9800	321
534	20240906	111000	1516439660	9810	9800	9810	9800	299
535	20240906	110900	1513509450	9780	9820	9820	9780	1532
536	20240906	110800	1498499990	9820	9820	9820	9820	59
537	20240906	110700	1497920610	9820	9820	9820	9820	59
538	20240906	110600	1497341230	9830	9820	9830	9820	259
539	20240906	110500	1494797080	9830	9830	9840	9830	1083
540	20240906	110400	1484151050	9840	9830	9840	9830	1348
541	20240906	110300	1470900060	9820	9790	9820	9790	1227
542	20240906	110200	1458864550	9800	9800	9800	9800	1
543	20240906	110100	1458854750	9800	9800	9800	9800	24
544	20240906	110000	1458619550	9800	9790	9800	9790	4
545	20240906	105900	1458580380	9790	9780	9790	9780	90
546	20240906	105800	1457699890	9780	9780	9780	9780	100
547	20240906	105700	1456721890	9780	9780	9780	9780	1
548	20240906	105600	1456712110	9780	9780	9780	9780	2
549	20240906	105500	1456692550	9790	9800	9800	9790	1386
550	20240906	105400	1443115800	9800	9800	9800	9800	11
551	20240906	105300	1443008000	9810	9810	9810	9810	1
552	20240906	105200	1442998190	9810	9810	9810	9810	100
553	20240906	105100	1442017190	9810	9810	9810	9810	5
554	20240906	105000	1441968140	9810	9800	9810	9800	469
555	20240906	104900	1437367730	9810	9800	9810	9800	275
556	20240906	104800	1434670980	9800	9800	9800	9800	287
557	20240906	104700	1431858380	9800	9800	9800	9800	398
558	20240906	104600	1427957980	9800	9810	9810	9800	41
559	20240906	104500	1427556170	9810	9810	9810	9800	184
560	20240906	104400	1425752720	9810	9790	9810	9790	339
561	20240906	104300	1422430510	9790	9790	9790	9790	607
562	20240906	104200	1416487980	9780	9780	9780	9770	365
563	20240906	104100	1412918950	9790	9790	9790	9790	468
564	20240906	104000	1408337230	9790	9780	9790	9780	243
565	20240906	103900	1405958370	9780	9760	9780	9760	791
566	20240906	103800	1398230460	9760	9770	9770	9760	243
567	20240906	103700	1395858650	9760	9760	9760	9760	382
568	20240906	103600	1392130330	9750	9750	9750	9750	0
569	20240906	103500	1392130330	9750	9760	9770	9750	738
570	20240906	103400	1384931590	9760	9760	9760	9760	11
571	20240906	103300	1384824230	9760	9760	9770	9760	373
572	20240906	103200	1381181010	9760	9760	9760	9760	48
573	20240906	103100	1380712530	9750	9750	9760	9750	491
574	20240906	103000	1375924690	9750	9780	9790	9750	1756
575	20240906	102900	1358776790	9790	9790	9790	9790	0
576	20240906	102800	1358776790	9790	9790	9790	9790	1032
577	20240906	102700	1348673510	9800	9780	9810	9780	2466
578	20240906	102600	1324510460	9760	9760	9760	9760	2
579	20240906	102500	1324490940	9760	9770	9770	9760	287
580	20240906	102400	1321689740	9780	9790	9790	9780	16
581	20240906	102300	1321533240	9780	9750	9790	9750	488
582	20240906	102200	1316763150	9750	9710	9780	9710	2654
583	20240906	102100	1290920710	9700	9700	9700	9690	461
584	20240906	102000	1286449510	9710	9700	9710	9700	41
585	20240906	101900	1286051760	9700	9700	9710	9700	228
586	20240906	101800	1283840050	9700	9700	9700	9690	99
587	20240906	101700	1282879760	9680	9700	9700	9680	434
588	20240906	101600	1278670980	9700	9690	9700	9680	470
589	20240906	101500	1274118170	9690	9680	9690	9680	1216
590	20240906	101400	1262346260	9680	9680	9680	9670	1055
591	20240906	101300	1252136960	9680	9680	9700	9680	1029
592	20240906	101200	1242174370	9680	9680	9680	9680	681
593	20240906	101100	1235582290	9680	9720	9720	9680	19973
594	20240906	101000	1041843650	9720	9700	9740	9700	2703
595	20240906	100900	1015584710	9700	9690	9700	9680	1914
596	20240906	100800	997035730	9690	9690	9700	9690	823
597	20240906	100700	989060850	9680	9690	9700	9680	1074
598	20240906	100600	978656590	9690	9720	9720	9690	1076
599	20240906	100500	968222310	9720	9700	9720	9690	3104
600	20240906	100400	938114230	9710	9710	9730	9700	2770
601	20240906	100300	911221980	9720	9720	9730	9710	983
602	20240906	100200	901672210	9720	9720	9730	9710	3522
603	20240906	100100	867446100	9720	9740	9750	9720	3105
604	20240906	100000	837226770	9740	9750	9750	9740	436
605	20240906	095900	832979450	9750	9750	9750	9750	27
606	20240906	095800	832716200	9760	9760	9760	9760	14
607	20240906	095700	832579560	9750	9750	9750	9750	488
608	20240906	095600	827821560	9750	9740	9750	9740	1334
609	20240906	095500	814823860	9740	9750	9760	9730	2166
610	20240906	095400	793718800	9750	9770	9770	9750	697
611	20240906	095300	786917140	9780	9790	9800	9730	3842
612	20240906	095200	749346300	9790	9790	9810	9790	1061
613	20240906	095100	738947220	9790	9770	9790	9770	452
614	20240906	095000	734528180	9760	9740	9790	9740	1233
615	20240906	094900	722493100	9730	9740	9740	9730	492
616	20240906	094800	717702470	9740	9750	9750	9740	2105
617	20240906	094700	697189370	9760	9760	9770	9740	3286
618	20240906	094600	665134970	9750	9750	9750	9740	310
619	20240906	094500	662112670	9740	9750	9760	9720	1383
620	20240906	094400	648655770	9760	9760	9760	9750	2376
621	20240906	094300	625471370	9770	9760	9770	9760	361
622	20240906	094200	621946850	9750	9800	9800	9750	4191
623	20240906	094100	580993820	9800	9760	9800	9760	947
624	20240906	094000	571744070	9760	9760	9760	9750	30
625	20240906	093900	571451280	9760	9770	9800	9760	1036
626	20240906	093800	561332090	9760	9770	9790	9760	1690
627	20240906	093700	544809330	9770	9730	9770	9730	931
628	20240906	093600	535747780	9740	9760	9760	9740	1870
629	20240906	093500	517523220	9750	9780	9790	9750	5848
630	20240906	093400	460386470	9780	9800	9800	9780	1684
631	20240906	093300	443904210	9800	9800	9810	9800	366
632	20240906	093200	440317310	9810	9810	9810	9810	22
633	20240906	093100	440101490	9810	9820	9820	9810	376
634	20240906	093000	436412370	9820	9800	9840	9800	1427
635	20240906	092900	422403710	9800	9800	9800	9800	313
636	20240906	092800	419336310	9800	9800	9810	9790	1165
637	20240906	092700	407925920	9800	9810	9810	9800	1303
638	20240906	092600	395150950	9810	9820	9820	9810	349
639	20240906	092500	391726270	9820	9800	9820	9800	621
640	20240906	092400	385630310	9810	9820	9820	9810	417
641	20240906	092300	381538920	9810	9810	9810	9800	2044
642	20240906	092200	361507060	9810	9830	9830	9800	3483
643	20240906	092100	327312040	9820	9880	9880	9820	6797
644	20240906	092000	260337800	9880	9880	9880	9880	67
645	20240906	091900	259675840	9880	9900	9900	9860	2461
646	20240906	091800	235363440	9900	9860	9900	9860	303
647	20240906	091700	232368200	9870	9900	9900	9870	2661
648	20240906	091600	206103520	9880	9860	9880	9860	603
649	20240906	091500	200151470	9860	9860	9870	9860	282
650	20240906	091400	197370430	9860	9880	9880	9850	2377
651	20240906	091300	173909490	9880	9880	9920	9880	289
652	20240906	091200	171054130	9890	9910	9920	9890	4422
653	20240906	091100	127287640	9920	9910	9920	9910	634
654	20240906	091000	121000560	9910	9900	9910	9900	150
655	20240906	090900	119514260	9900	9920	9920	9900	575
656	20240906	090800	113816020	9910	9910	9920	9910	112
657	20240906	090700	112706030	9920	9920	9930	9910	1450
658	20240906	090600	98318850	9930	9920	9930	9920	187
659	20240906	090500	96462840	9930	9910	9940	9900	827
660	20240906	090400	88268070	9910	9940	9960	9910	1816
661	20240906	090300	70255020	9930	9910	9970	9910	1414
662	20240906	090200	56193970	9910	9910	9920	9880	818
663	20240906	090100	48097820	9930	9890	10000	9890	864
664	20240906	090000	39489470	9920	9870	9920	9870	3869