KissMeData/035600/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	191600	2362187790	9820	9820	9820	9820	5464
3	20240902	191500	2362187790	9820	9820	9820	9820	0
4	20240902	191400	2362187790	9820	9820	9820	9820	0
5	20240902	191300	2362187790	9820	9820	9820	9820	0
6	20240902	191200	2362187790	9820	9820	9820	9820	0
7	20240902	191100	2362187790	9820	9820	9820	9820	0
8	20240902	191000	2362187790	9820	9820	9820	9820	0
9	20240902	190900	2362187790	9820	9820	9820	9820	0
10	20240902	190800	2362187790	9820	9820	9820	9820	0
11	20240902	190700	2362187790	9820	9820	9820	9820	0
12	20240902	190600	2362187790	9820	9820	9820	9820	0
13	20240902	190500	2362187790	9820	9820	9820	9820	0
14	20240902	190400	2362187790	9820	9820	9820	9820	0
15	20240902	190300	2362187790	9820	9820	9820	9820	0
16	20240902	190200	2362187790	9820	9820	9820	9820	0
17	20240902	190100	2362187790	9820	9820	9820	9820	0
18	20240902	190000	2362187790	9820	9820	9820	9820	0
19	20240902	185900	2362187790	9820	9820	9820	9820	0
20	20240902	185800	2362187790	9820	9820	9820	9820	0
21	20240902	185700	2362187790	9820	9820	9820	9820	0
22	20240902	185600	2362187790	9820	9820	9820	9820	0
23	20240902	185500	2362187790	9820	9820	9820	9820	0
24	20240902	185400	2362187790	9820	9820	9820	9820	0
25	20240902	185300	2362187790	9820	9820	9820	9820	0
26	20240902	185200	2362187790	9820	9820	9820	9820	0
27	20240902	185100	2362187790	9820	9820	9820	9820	0
28	20240902	185000	2362187790	9820	9820	9820	9820	0
29	20240902	184900	2362187790	9820	9820	9820	9820	0
30	20240902	184800	2362187790	9820	9820	9820	9820	0
31	20240902	184700	2362187790	9820	9820	9820	9820	0
32	20240902	184600	2362187790	9820	9820	9820	9820	5464
33	20240902	184500	2362187790	9820	9820	9820	9820	0
34	20240902	184400	2362187790	9820	9820	9820	9820	0
35	20240902	184300	2362187790	9820	9820	9820	9820	0
36	20240902	184200	2362187790	9820	9820	9820	9820	0
37	20240902	184100	2362187790	9820	9820	9820	9820	0
38	20240902	184000	2362187790	9820	9820	9820	9820	0
39	20240902	183900	2362187790	9820	9820	9820	9820	0
40	20240902	183800	2362187790	9820	9820	9820	9820	0
41	20240902	183700	2362187790	9820	9820	9820	9820	0
42	20240902	183600	2362187790	9820	9820	9820	9820	0
43	20240902	183500	2362187790	9820	9820	9820	9820	0
44	20240902	183400	2362187790	9820	9820	9820	9820	0
45	20240902	183300	2362187790	9820	9820	9820	9820	0
46	20240902	183200	2362187790	9820	9820	9820	9820	0
47	20240902	183100	2362187790	9820	9820	9820	9820	0
48	20240902	183000	2362187790	9820	9820	9820	9820	0
49	20240902	182900	2362187790	9820	9820	9820	9820	0
50	20240902	182800	2362187790	9820	9820	9820	9820	0
51	20240902	182700	2362187790	9820	9820	9820	9820	0
52	20240902	182600	2362187790	9820	9820	9820	9820	0
53	20240902	182500	2362187790	9820	9820	9820	9820	0
54	20240902	182400	2362187790	9820	9820	9820	9820	0
55	20240902	182300	2362187790	9820	9820	9820	9820	0
56	20240902	182200	2362187790	9820	9820	9820	9820	0
57	20240902	182100	2362187790	9820	9820	9820	9820	0
58	20240902	182000	2362187790	9820	9820	9820	9820	0
59	20240902	181900	2362187790	9820	9820	9820	9820	0
60	20240902	181800	2362187790	9820	9820	9820	9820	0
61	20240902	181700	2362187790	9820	9820	9820	9820	0
62	20240902	181600	2362187790	9820	9820	9820	9820	5464
63	20240902	181500	2362187790	9820	9820	9820	9820	0
64	20240902	181400	2362187790	9820	9820	9820	9820	0
65	20240902	181300	2362187790	9820	9820	9820	9820	0
66	20240902	181200	2362187790	9820	9820	9820	9820	0
67	20240902	181100	2362187790	9820	9820	9820	9820	0
68	20240902	181000	2362187790	9820	9820	9820	9820	0
69	20240902	180900	2362187790	9820	9820	9820	9820	0
70	20240902	180800	2362187790	9820	9820	9820	9820	0
71	20240902	180700	2362187790	9820	9820	9820	9820	0
72	20240902	180600	2362187790	9820	9820	9820	9820	0
73	20240902	180500	2362187790	9820	9820	9820	9820	0
74	20240902	180400	2362187790	9820	9820	9820	9820	0
75	20240902	180300	2362187790	9820	9820	9820	9820	0
76	20240902	180200	2362187790	9820	9820	9820	9820	0
77	20240902	180100	2362187790	9820	9820	9820	9820	0
78	20240902	180000	2362187790	9820	9820	9820	9820	0
79	20240902	175900	2362187790	9820	9820	9820	9820	0
80	20240902	175800	2362187790	9820	9820	9820	9820	0
81	20240902	175700	2362187790	9820	9820	9820	9820	0
82	20240902	175600	2362187790	9820	9820	9820	9820	0
83	20240902	175500	2362187790	9820	9820	9820	9820	0
84	20240902	175400	2362187790	9820	9820	9820	9820	0
85	20240902	175300	2362187790	9820	9820	9820	9820	0
86	20240902	175200	2362187790	9820	9820	9820	9820	0
87	20240902	175100	2362187790	9820	9820	9820	9820	0
88	20240902	175000	2362187790	9820	9820	9820	9820	0
89	20240902	174900	2362187790	9820	9820	9820	9820	0
90	20240902	174800	2362187790	9820	9820	9820	9820	0
91	20240902	174700	2362187790	9820	9820	9820	9820	0
92	20240902	174600	2362187790	9820	9820	9820	9820	5464
93	20240902	174500	2362187790	9820	9820	9820	9820	0
94	20240902	174400	2362187790	9820	9820	9820	9820	0
95	20240902	174300	2362187790	9820	9820	9820	9820	0
96	20240902	174200	2362187790	9820	9820	9820	9820	0
97	20240902	174100	2362187790	9820	9820	9820	9820	0
98	20240902	174000	2362187790	9820	9820	9820	9820	0
99	20240902	173900	2362187790	9820	9820	9820	9820	0
100	20240902	173800	2362187790	9820	9820	9820	9820	0
101	20240902	173700	2362187790	9820	9820	9820	9820	0
102	20240902	173600	2362187790	9820	9820	9820	9820	0
103	20240902	173500	2362187790	9820	9820	9820	9820	0
104	20240902	173400	2362187790	9820	9820	9820	9820	0
105	20240902	173300	2362187790	9820	9820	9820	9820	0
106	20240902	173200	2362187790	9820	9820	9820	9820	0
107	20240902	173100	2362187790	9820	9820	9820	9820	0
108	20240902	173000	2362187790	9820	9820	9820	9820	0
109	20240902	172900	2362187790	9820	9820	9820	9820	0
110	20240902	172800	2362187790	9820	9820	9820	9820	0
111	20240902	172700	2362187790	9820	9820	9820	9820	0
112	20240902	172600	2362187790	9820	9820	9820	9820	0
113	20240902	172500	2362187790	9820	9820	9820	9820	0
114	20240902	172400	2362187790	9820	9820	9820	9820	0
115	20240902	172300	2362187790	9820	9820	9820	9820	0
116	20240902	172200	2362187790	9820	9820	9820	9820	0
117	20240902	172100	2362187790	9820	9820	9820	9820	0
118	20240902	172000	2362187790	9820	9820	9820	9820	0
119	20240902	171900	2362187790	9820	9820	9820	9820	0
120	20240902	171800	2362187790	9820	9820	9820	9820	0
121	20240902	171700	2362187790	9820	9820	9820	9820	0
122	20240902	171600	2362187790	9820	9820	9820	9820	5464
123	20240902	171500	2362187790	9820	9820	9820	9820	0
124	20240902	171400	2362187790	9820	9820	9820	9820	0
125	20240902	171300	2362187790	9820	9820	9820	9820	0
126	20240902	171200	2362187790	9820	9820	9820	9820	0
127	20240902	171100	2362187790	9820	9820	9820	9820	0
128	20240902	171000	2362187790	9820	9820	9820	9820	0
129	20240902	170900	2362187790	9820	9820	9820	9820	0
130	20240902	170800	2362187790	9820	9820	9820	9820	0
131	20240902	170700	2362187790	9820	9820	9820	9820	0
132	20240902	170600	2362187790	9820	9820	9820	9820	0
133	20240902	170500	2362187790	9820	9820	9820	9820	0
134	20240902	170400	2362187790	9820	9820	9820	9820	0
135	20240902	170300	2362187790	9820	9820	9820	9820	0
136	20240902	170200	2362187790	9820	9820	9820	9820	0
137	20240902	170100	2362187790	9820	9820	9820	9820	0
138	20240902	170000	2362187790	9820	9820	9820	9820	0
139	20240902	165900	2362187790	9820	9820	9820	9820	0
140	20240902	165800	2362187790	9820	9820	9820	9820	0
141	20240902	165700	2362187790	9820	9820	9820	9820	0
142	20240902	165600	2362187790	9820	9820	9820	9820	0
143	20240902	165500	2362187790	9820	9820	9820	9820	0
144	20240902	165400	2362187790	9820	9820	9820	9820	0
145	20240902	165300	2362187790	9820	9820	9820	9820	0
146	20240902	165200	2362187790	9820	9820	9820	9820	0
147	20240902	165100	2362187790	9820	9820	9820	9820	0
148	20240902	165000	2362187790	9820	9820	9820	9820	0
149	20240902	164900	2362187790	9820	9820	9820	9820	0
150	20240902	164800	2362187790	9820	9820	9820	9820	0
151	20240902	164700	2362187790	9820	9820	9820	9820	0
152	20240902	164600	2362187790	9820	9820	9820	9820	5464
153	20240902	164500	2362187790	9820	9820	9820	9820	0
154	20240902	164400	2362187790	9820	9820	9820	9820	0
155	20240902	164300	2362187790	9820	9820	9820	9820	0
156	20240902	164200	2362187790	9820	9820	9820	9820	0
157	20240902	164100	2362187790	9820	9820	9820	9820	0
158	20240902	164000	2362187790	9820	9820	9820	9820	0
159	20240902	163900	2362187790	9820	9820	9820	9820	0
160	20240902	163800	2362187790	9820	9820	9820	9820	0
161	20240902	163700	2362187790	9820	9820	9820	9820	0
162	20240902	163600	2362187790	9820	9820	9820	9820	0
163	20240902	163500	2362187790	9820	9820	9820	9820	0
164	20240902	163400	2362187790	9820	9820	9820	9820	0
165	20240902	163300	2362187790	9820	9820	9820	9820	0
166	20240902	163200	2362187790	9820	9820	9820	9820	0
167	20240902	163100	2362187790	9820	9820	9820	9820	0
168	20240902	163000	2362187790	9820	9820	9820	9820	0
169	20240902	162900	2362187790	9820	9820	9820	9820	0
170	20240902	162800	2362187790	9820	9820	9820	9820	0
171	20240902	162700	2362187790	9820	9820	9820	9820	0
172	20240902	162600	2362187790	9820	9820	9820	9820	0
173	20240902	162500	2362187790	9820	9820	9820	9820	0
174	20240902	162400	2362187790	9820	9820	9820	9820	0
175	20240902	162300	2362187790	9820	9820	9820	9820	0
176	20240902	162200	2362187790	9820	9820	9820	9820	0
177	20240902	162100	2362187790	9820	9820	9820	9820	0
178	20240902	162000	2362187790	9820	9820	9820	9820	0
179	20240902	161900	2362187790	9820	9820	9820	9820	0
180	20240902	161800	2362187790	9820	9820	9820	9820	0
181	20240902	161700	2362187790	9820	9820	9820	9820	0
182	20240902	161600	2362187790	9820	9820	9820	9820	5464
183	20240902	161500	2362187790	9820	9820	9820	9820	0
184	20240902	161400	2362187790	9820	9820	9820	9820	0
185	20240902	161300	2362187790	9820	9820	9820	9820	0
186	20240902	161200	2362187790	9820	9820	9820	9820	0
187	20240902	161100	2362187790	9820	9820	9820	9820	0
188	20240902	161000	2362187790	9820	9820	9820	9820	0
189	20240902	160900	2362187790	9820	9820	9820	9820	0
190	20240902	160800	2362187790	9820	9820	9820	9820	0
191	20240902	160700	2362187790	9820	9820	9820	9820	0
192	20240902	160600	2362187790	9820	9820	9820	9820	0
193	20240902	160500	2362187790	9820	9820	9820	9820	0
194	20240902	160400	2362187790	9820	9820	9820	9820	0
195	20240902	160300	2362187790	9820	9820	9820	9820	0
196	20240902	160200	2362187790	9820	9820	9820	9820	0
197	20240902	160100	2362187790	9820	9820	9820	9820	0
198	20240902	160000	2362187790	9820	9820	9820	9820	0
199	20240902	155900	2362187790	9820	9820	9820	9820	0
200	20240902	155800	2362187790	9820	9820	9820	9820	0
201	20240902	155700	2362187790	9820	9820	9820	9820	0
202	20240902	155600	2362187790	9820	9820	9820	9820	0
203	20240902	155500	2362187790	9820	9820	9820	9820	0
204	20240902	155400	2362187790	9820	9820	9820	9820	0
205	20240902	155300	2362187790	9820	9820	9820	9820	0
206	20240902	155200	2362187790	9820	9820	9820	9820	0
207	20240902	155100	2362187790	9820	9820	9820	9820	0
208	20240902	155000	2362187790	9820	9820	9820	9820	0
209	20240902	154900	2362187790	9820	9820	9820	9820	0
210	20240902	154800	2362187790	9820	9820	9820	9820	0
211	20240902	154700	2362187790	9820	9820	9820	9820	0
212	20240902	154600	2362187790	9820	9820	9820	9820	5464
213	20240902	154500	2362187790	9820	9820	9820	9820	0
214	20240902	154400	2362187790	9820	9820	9820	9820	0
215	20240902	154300	2362187790	9820	9820	9820	9820	0
216	20240902	154200	2362187790	9820	9820	9820	9820	0
217	20240902	154100	2362187790	9820	9820	9820	9820	0
218	20240902	154000	2362187790	9820	9820	9820	9820	0
219	20240902	153900	2362187790	9820	9820	9820	9820	0
220	20240902	153800	2362187790	9820	9820	9820	9820	0
221	20240902	153700	2362187790	9820	9820	9820	9820	0
222	20240902	153600	2362187790	9820	9820	9820	9820	0
223	20240902	153500	2362187790	9820	9820	9820	9820	0
224	20240902	153400	2362187790	9820	9820	9820	9820	0
225	20240902	153300	2362187790	9820	9820	9820	9820	0
226	20240902	153200	2362187790	9820	9820	9820	9820	0
227	20240902	153100	2362187790	9820	9820	9820	9820	0
228	20240902	153000	2362187790	9820	9820	9820	9820	5464
229	20240902	152900	2308531310	9850	9850	9850	9850	0
230	20240902	152800	2308531310	9850	9850	9850	9850	0
231	20240902	152700	2308531310	9850	9850	9850	9850	0
232	20240902	152600	2308531310	9850	9850	9850	9850	0
233	20240902	152500	2308531310	9850	9850	9850	9850	0
234	20240902	152400	2308531310	9850	9850	9850	9850	0
235	20240902	152300	2308531310	9850	9850	9850	9850	0
236	20240902	152200	2308531310	9850	9850	9850	9850	0
237	20240902	152100	2308531310	9850	9850	9850	9850	0
238	20240902	152000	2308531310	9850	9850	9850	9850	0
239	20240902	151900	2308531310	9850	9830	9850	9830	813
240	20240902	151800	2300531920	9830	9830	9840	9830	304
241	20240902	151700	2297543200	9830	9830	9840	9830	159
242	20240902	151600	2295980220	9840	9840	9840	9840	50
243	20240902	151500	2295488220	9830	9830	9830	9830	156
244	20240902	151400	2293954740	9830	9830	9830	9820	105
245	20240902	151300	2292923590	9830	9820	9830	9820	2496
246	20240902	151200	2268409710	9820	9820	9820	9820	127
247	20240902	151100	2267162570	9820	9820	9820	9820	400
248	20240902	151000	2263234570	9820	9820	9820	9820	67
249	20240902	150900	2262576630	9830	9830	9830	9830	0
250	20240902	150800	2262576630	9830	9840	9840	9830	2
251	20240902	150700	2262556960	9830	9830	9840	9830	1311
252	20240902	150600	2249659130	9830	9830	9830	9830	861
253	20240902	150500	2241195500	9830	9840	9840	9830	101
254	20240902	150400	2240202660	9840	9840	9840	9840	0
255	20240902	150300	2240202660	9840	9830	9840	9830	102
256	20240902	150200	2239199980	9830	9830	9830	9830	0
257	20240902	150100	2239199980	9830	9830	9830	9830	242
258	20240902	150000	2236821120	9830	9830	9830	9830	0
259	20240902	145900	2236821120	9830	9830	9840	9820	289
260	20240902	145800	2233980910	9840	9840	9840	9840	0
261	20240902	145700	2233980910	9840	9840	9840	9840	101
262	20240902	145600	2232987070	9840	9830	9840	9830	61
263	20240902	145500	2232387430	9840	9830	9840	9820	584
264	20240902	145400	2226649150	9830	9820	9830	9820	356
265	20240902	145300	2223150690	9820	9820	9820	9820	0
266	20240902	145200	2223150690	9820	9820	9830	9820	224
267	20240902	145100	2220950010	9830	9830	9830	9830	1
268	20240902	145000	2220940180	9830	9830	9830	9830	0
269	20240902	144900	2220940180	9830	9820	9830	9820	81
270	20240902	144800	2220144750	9830	9830	9830	9830	4
271	20240902	144700	2220105430	9810	9810	9810	9810	0
272	20240902	144600	2220105430	9810	9810	9810	9810	0
273	20240902	144500	2220105430	9810	9820	9830	9810	1550
274	20240902	144400	2204880100	9820	9810	9820	9810	202
275	20240902	144300	2202898470	9810	9810	9810	9810	84
276	20240902	144200	2202074430	9810	9820	9820	9810	103
277	20240902	144100	2201063950	9810	9810	9810	9810	66
278	20240902	144000	2200416490	9820	9820	9820	9820	1
279	20240902	143900	2200406670	9810	9810	9810	9810	0
280	20240902	143800	2200406670	9810	9810	9810	9810	66
281	20240902	143700	2199759210	9810	9810	9810	9810	0
282	20240902	143600	2199759210	9810	9810	9810	9810	92
283	20240902	143500	2198856690	9820	9820	9820	9820	0
284	20240902	143400	2198856690	9820	9820	9820	9820	101
285	20240902	143300	2197864870	9810	9810	9810	9810	66
286	20240902	143200	2197217410	9820	9820	9820	9820	0
287	20240902	143100	2197217410	9820	9820	9820	9820	0
288	20240902	143000	2197217410	9820	9810	9820	9810	84
289	20240902	142900	2196393360	9800	9800	9800	9800	66
290	20240902	142800	2195746560	9820	9820	9820	9820	200
291	20240902	142700	2193782560	9820	9820	9820	9820	50
292	20240902	142600	2193291560	9800	9800	9800	9800	0
293	20240902	142500	2193291560	9800	9800	9800	9800	0
294	20240902	142400	2193291560	9800	9810	9810	9800	266
295	20240902	142300	2190684100	9810	9800	9810	9800	136
296	20240902	142200	2189350920	9810	9810	9810	9800	281
297	20240902	142100	2186594970	9800	9800	9800	9800	135
298	20240902	142000	2185271970	9800	9800	9800	9800	0
299	20240902	141900	2185271970	9800	9800	9800	9800	0
300	20240902	141800	2185271970	9800	9800	9800	9800	69
301	20240902	141700	2184595770	9790	9790	9790	9790	66
302	20240902	141600	2183949630	9790	9790	9790	9790	85
303	20240902	141500	2183117480	9800	9790	9800	9790	22
304	20240902	141400	2182901890	9800	9800	9800	9800	89
305	20240902	141300	2182029690	9790	9790	9790	9790	20
306	20240902	141200	2181833890	9790	9790	9790	9790	66
307	20240902	141100	2181187750	9800	9800	9800	9800	0
308	20240902	141000	2181187750	9800	9800	9800	9800	20
309	20240902	140900	2180991750	9800	9800	9800	9800	50
310	20240902	140800	2180501750	9800	9790	9810	9790	538
311	20240902	140700	2175231630	9800	9800	9800	9800	0
312	20240902	140600	2175231630	9800	9800	9800	9800	0
313	20240902	140500	2175231630	9800	9800	9800	9800	201
314	20240902	140400	2173261830	9800	9790	9800	9790	55
315	20240902	140300	2172723280	9790	9790	9790	9790	66
316	20240902	140200	2172077140	9800	9790	9800	9790	2
317	20240902	140100	2172057550	9790	9790	9790	9790	90
318	20240902	140000	2171176450	9790	9790	9800	9790	1052
319	20240902	135900	2160877340	9800	9790	9800	9790	84
320	20240902	135800	2160054930	9790	9790	9790	9790	1509
321	20240902	135700	2145281820	9790	9800	9800	9790	87
322	20240902	135600	2144430070	9800	9800	9800	9800	2
323	20240902	135500	2144410470	9790	9800	9800	9790	7
324	20240902	135400	2144341930	9790	9790	9800	9790	75
325	20240902	135300	2143607670	9790	9800	9800	9790	227
326	20240902	135200	2141384960	9800	9810	9810	9800	710
327	20240902	135100	2134426940	9800	9810	9810	9800	93
328	20240902	135000	2133515530	9800	9810	9810	9800	1067
329	20240902	134900	2123058920	9820	9820	9820	9800	2618
330	20240902	134800	2097375070	9830	9830	9830	9830	0
331	20240902	134700	2097375070	9830	9830	9830	9830	11
332	20240902	134600	2097266940	9820	9820	9820	9820	366
333	20240902	134500	2093672820	9830	9820	9830	9820	82
334	20240902	134400	2092867560	9830	9820	9830	9820	8
335	20240902	134300	2092788980	9820	9820	9820	9820	6
336	20240902	134200	2092730060	9820	9820	9830	9820	74
337	20240902	134100	2092003370	9820	9820	9820	9820	0
338	20240902	134000	2092003370	9820	9820	9820	9820	62
339	20240902	133900	2091394530	9830	9830	9830	9830	5
340	20240902	133800	2091345380	9830	9830	9830	9830	50
341	20240902	133700	2090853880	9840	9840	9840	9840	0
342	20240902	133600	2090853880	9840	9840	9840	9840	0
343	20240902	133500	2090853880	9840	9840	9840	9840	1
344	20240902	133400	2090844040	9840	9840	9840	9840	100
345	20240902	133300	2089860040	9840	9840	9840	9840	0
346	20240902	133200	2089860040	9840	9830	9840	9830	67
347	20240902	133100	2089201420	9830	9830	9830	9830	0
348	20240902	133000	2089201420	9830	9830	9830	9830	91
349	20240902	132900	2088306890	9830	9830	9830	9830	110
350	20240902	132800	2087225590	9830	9820	9830	9820	7
351	20240902	132700	2087156840	9830	9830	9830	9830	1
352	20240902	132600	2087147010	9820	9820	9820	9820	22
353	20240902	132500	2086930970	9820	9820	9820	9820	6
354	20240902	132400	2086872050	9830	9820	9830	9820	83
355	20240902	132300	2086056980	9820	9820	9830	9820	481
356	20240902	132200	2081333550	9830	9830	9830	9830	1
357	20240902	132100	2081323720	9830	9820	9830	9820	56
358	20240902	132000	2080773300	9830	9830	9830	9830	0
359	20240902	131900	2080773300	9830	9830	9830	9830	10
360	20240902	131800	2080675000	9830	9830	9830	9820	69
361	20240902	131700	2079997390	9820	9830	9830	9820	7
362	20240902	131600	2079928640	9820	9830	9830	9820	80
363	20240902	131500	2079143030	9820	9830	9830	9820	105
364	20240902	131400	2078111920	9830	9820	9830	9820	2
365	20240902	131300	2078092270	9820	9820	9830	9820	100
366	20240902	131200	2077110000	9820	9820	9820	9820	1
367	20240902	131100	2077100180	9830	9830	9830	9830	0
368	20240902	131000	2077100180	9830	9830	9830	9830	0
369	20240902	130900	2077100180	9830	9830	9830	9830	125
370	20240902	130800	2075871430	9840	9840	9840	9840	0
371	20240902	130700	2075871430	9840	9840	9840	9840	0
372	20240902	130600	2075871430	9840	9840	9840	9840	100
373	20240902	130500	2074887430	9830	9840	9840	9830	300
374	20240902	130400	2071938220	9830	9830	9830	9830	8
375	20240902	130300	2071859580	9830	9830	9830	9830	66
376	20240902	130200	2071210800	9840	9840	9840	9840	101
377	20240902	130100	2070216960	9840	9840	9840	9840	68
378	20240902	130000	2069547840	9840	9830	9840	9830	4
379	20240902	125900	2069508510	9840	9840	9840	9840	20
380	20240902	125800	2069311710	9840	9840	9840	9840	10
381	20240902	125700	2069213310	9830	9830	9830	9830	182
382	20240902	125600	2067424250	9830	9830	9830	9830	0
383	20240902	125500	2067424250	9830	9820	9830	9820	327
384	20240902	125400	2064210090	9830	9820	9830	9820	28
385	20240902	125300	2063935120	9830	9830	9830	9830	0
386	20240902	125200	2063935120	9830	9810	9830	9810	417
387	20240902	125100	2059844330	9810	9820	9820	9810	1636
388	20240902	125000	2043784900	9820	9830	9830	9820	133
389	20240902	124900	2042478170	9840	9840	9840	9840	28
390	20240902	124800	2042202650	9840	9840	9840	9840	0
391	20240902	124700	2042202650	9840	9840	9840	9840	100
392	20240902	124600	2041218650	9840	9840	9840	9840	101
393	20240902	124500	2040224810	9840	9840	9840	9840	0
394	20240902	124400	2040224810	9840	9840	9840	9840	24
395	20240902	124300	2039988650	9850	9830	9850	9830	176
396	20240902	124200	2038257170	9830	9830	9830	9830	6
397	20240902	124100	2038198190	9830	9830	9840	9830	46
398	20240902	124000	2037745980	9830	9830	9830	9830	153
399	20240902	123900	2036241990	9830	9830	9830	9830	24
400	20240902	123800	2036006070	9830	9830	9830	9830	1
401	20240902	123700	2035996240	9830	9830	9830	9830	10
402	20240902	123600	2035897940	9830	9830	9830	9830	0
403	20240902	123500	2035897940	9830	9830	9830	9830	1
404	20240902	123400	2035888110	9840	9830	9840	9820	501
405	20240902	123300	2030967080	9830	9840	9850	9830	70
406	20240902	123200	2030278930	9840	9840	9840	9840	3
407	20240902	123100	2030249410	9830	9830	9830	9830	217
408	20240902	123000	2028116300	9850	9840	9850	9840	17
409	20240902	122900	2027949010	9840	9830	9840	9830	268
410	20240902	122800	2025312720	9820	9820	9820	9820	0
411	20240902	122700	2025312720	9820	9820	9820	9820	8
412	20240902	122600	2025234160	9830	9830	9830	9830	0
413	20240902	122500	2025234160	9830	9820	9830	9820	21
414	20240902	122400	2025027910	9820	9820	9820	9820	6
415	20240902	122300	2024968990	9820	9820	9820	9820	72
416	20240902	122200	2024261950	9830	9830	9830	9830	2
417	20240902	122100	2024242290	9840	9840	9840	9840	0
418	20240902	122000	2024242290	9840	9840	9840	9840	0
419	20240902	121900	2024242290	9840	9840	9840	9840	1
420	20240902	121800	2024232450	9810	9810	9810	9810	66
421	20240902	121700	2023584990	9840	9840	9840	9840	0
422	20240902	121600	2023584990	9840	9840	9840	9840	1
423	20240902	121500	2023575150	9840	9840	9840	9840	0
424	20240902	121400	2023575150	9840	9840	9840	9840	0
425	20240902	121300	2023575150	9840	9830	9840	9820	205
426	20240902	121200	2021559990	9820	9820	9820	9820	0
427	20240902	121100	2021559990	9820	9820	9820	9820	43
428	20240902	121000	2021137730	9820	9830	9840	9810	89
429	20240902	120900	2020263760	9840	9840	9850	9830	15
430	20240902	120800	2020116220	9840	9830	9840	9820	91
431	20240902	120700	2019222180	9830	9820	9830	9820	273
432	20240902	120600	2016539420	9820	9810	9820	9810	31
433	20240902	120500	2016235100	9820	9820	9820	9820	0
434	20240902	120400	2016235100	9820	9810	9820	9810	32
435	20240902	120300	2015921170	9820	9820	9830	9820	50
436	20240902	120200	2015430160	9820	9830	9830	9810	59
437	20240902	120100	2014851030	9810	9820	9820	9810	6
438	20240902	120000	2014792150	9830	9830	9830	9830	0
439	20240902	115900	2014792150	9830	9830	9830	9830	0
440	20240902	115800	2014792150	9830	9800	9830	9800	11
441	20240902	115700	2014684320	9830	9800	9830	9800	67
442	20240902	115600	2014027690	9830	9820	9830	9820	150
443	20240902	115500	2012554640	9820	9800	9820	9800	4
444	20240902	115400	2012515400	9820	9810	9830	9800	39
445	20240902	115300	2012132870	9830	9830	9830	9830	0
446	20240902	115200	2012132870	9830	9810	9830	9810	111
447	20240902	115100	2011043840	9810	9810	9810	9810	21
448	20240902	115000	2010837830	9820	9810	9820	9800	501
449	20240902	114900	2005926380	9810	9820	9820	9810	68
450	20240902	114800	2005259280	9820	9820	9820	9820	60
451	20240902	114700	2004670080	9820	9820	9820	9820	0
452	20240902	114600	2004670080	9820	9820	9820	9820	11
453	20240902	114500	2004562060	9820	9820	9820	9820	1
454	20240902	114400	2004552240	9830	9830	9830	9830	2
455	20240902	114300	2004532580	9820	9830	9830	9820	12
456	20240902	114200	2004414730	9810	9810	9820	9810	442
457	20240902	114100	2000077370	9810	9800	9810	9800	84
458	20240902	114000	1999253370	9800	9800	9800	9800	4
459	20240902	113900	1999214170	9800	9800	9800	9800	0
460	20240902	113800	1999214170	9800	9800	9800	9800	0
461	20240902	113700	1999214170	9800	9800	9800	9800	20
462	20240902	113600	1999018170	9790	9790	9790	9790	0
463	20240902	113500	1999018170	9790	9790	9790	9790	25
464	20240902	113400	1998773420	9790	9800	9800	9790	186
465	20240902	113300	1996950780	9790	9800	9800	9790	68
466	20240902	113200	1996285040	9800	9800	9800	9800	0
467	20240902	113100	1996285040	9800	9820	9820	9800	22
468	20240902	113000	1996069420	9820	9820	9820	9820	6
469	20240902	112900	1996010500	9820	9840	9840	9820	4
470	20240902	112800	1995971180	9810	9800	9850	9800	319
471	20240902	112700	1992839240	9800	9800	9800	9800	76
472	20240902	112600	1992094440	9800	9800	9800	9800	0
473	20240902	112500	1992094440	9800	9800	9800	9800	90
474	20240902	112400	1991212440	9800	9800	9800	9800	221
475	20240902	112300	1989046640	9790	9800	9800	9790	90
476	20240902	112200	1988165340	9800	9800	9800	9800	394
477	20240902	112100	1984304140	9820	9820	9820	9820	0
478	20240902	112000	1984304140	9820	9820	9820	9820	0
479	20240902	111900	1984304140	9820	9810	9820	9810	508
480	20240902	111800	1979318460	9800	9800	9800	9800	0
481	20240902	111700	1979318460	9800	9800	9800	9800	98
482	20240902	111600	1978358060	9800	9810	9810	9800	55
483	20240902	111500	1977819050	9800	9800	9800	9800	14
484	20240902	111400	1977681850	9800	9800	9800	9800	100
485	20240902	111300	1976701850	9800	9800	9800	9800	104
486	20240902	111200	1975682650	9800	9800	9800	9800	201
487	20240902	111100	1973712850	9800	9800	9810	9800	71
488	20240902	111000	1973016550	9800	9800	9800	9800	204
489	20240902	110900	1971017350	9810	9810	9810	9810	1
490	20240902	110800	1971007540	9800	9800	9800	9800	0
491	20240902	110700	1971007540	9800	9800	9800	9800	66
492	20240902	110600	1970360740	9810	9800	9810	9800	34
493	20240902	110500	1970027290	9800	9800	9800	9800	66
494	20240902	110400	1969380490	9800	9800	9800	9800	262
495	20240902	110300	1966812890	9800	9790	9800	9790	14
496	20240902	110200	1966675800	9790	9800	9800	9790	421
497	20240902	110100	1962554200	9800	9810	9810	9800	3816
498	20240902	110000	1925156900	9810	9810	9810	9800	87
499	20240902	105900	1924304180	9810	9810	9810	9810	0
500	20240902	105800	1924304180	9810	9820	9820	9810	23
501	20240902	105700	1924078540	9810	9810	9810	9810	270
502	20240902	105600	1921429840	9820	9810	9820	9810	51
503	20240902	105500	1920929520	9810	9810	9810	9810	20
504	20240902	105400	1920733320	9810	9810	9810	9810	51
505	20240902	105300	1920233010	9810	9810	9810	9810	450
506	20240902	105200	1915818510	9810	9810	9810	9810	55
507	20240902	105100	1915278960	9800	9810	9810	9800	1518
508	20240902	105000	1900394210	9810	9810	9810	9810	0
509	20240902	104900	1900394210	9810	9810	9810	9810	1
510	20240902	104800	1900384400	9810	9810	9810	9810	50
511	20240902	104700	1899893900	9810	9810	9810	9810	0
512	20240902	104600	1899893900	9810	9810	9810	9810	0
513	20240902	104500	1899893900	9810	9810	9810	9810	1
514	20240902	104400	1899884090	9820	9820	9820	9810	267
515	20240902	104300	1897262560	9820	9820	9820	9820	1
516	20240902	104200	1897252740	9810	9810	9810	9810	0
517	20240902	104100	1897252740	9810	9810	9810	9810	0
518	20240902	104000	1897252740	9810	9810	9820	9810	199
519	20240902	103900	1895300520	9810	9810	9810	9810	1004
520	20240902	103800	1885451280	9810	9820	9820	9810	463
521	20240902	103700	1880907690	9820	9830	9830	9820	659
522	20240902	103600	1874431300	9820	9820	9820	9820	0
523	20240902	103500	1874431300	9820	9820	9820	9820	0
524	20240902	103400	1874431300	9820	9840	9840	9820	83
525	20240902	103300	1873616200	9820	9820	9820	9820	0
526	20240902	103200	1873616200	9820	9820	9820	9820	0
527	20240902	103100	1873616200	9820	9840	9840	9820	12
528	20240902	103000	1873498140	9820	9840	9840	9820	70
529	20240902	102900	1872810600	9830	9820	9830	9820	163
530	20240902	102800	1871208490	9820	9820	9820	9820	120
531	20240902	102700	1870030090	9820	9840	9840	9820	46
532	20240902	102600	1869577870	9810	9820	9820	9810	3072
533	20240902	102500	1839436330	9840	9840	9840	9830	47
534	20240902	102400	1838974180	9840	9850	9850	9840	93
535	20240902	102300	1838058960	9850	9850	9850	9850	0
536	20240902	102200	1838058960	9850	9840	9850	9840	6
537	20240902	102100	1837999910	9850	9850	9850	9850	11
538	20240902	102000	1837891560	9850	9840	9850	9840	2
539	20240902	101900	1837871870	9850	9850	9850	9850	1
540	20240902	101800	1837862020	9820	9830	9830	9820	631
541	20240902	101700	1831664490	9850	9850	9850	9850	0
542	20240902	101600	1831664490	9850	9830	9850	9830	4
543	20240902	101500	1831625140	9820	9830	9830	9820	1214
544	20240902	101400	1819701980	9830	9830	9830	9820	1170
545	20240902	101300	1808208990	9830	9850	9850	9830	284
546	20240902	101200	1805414970	9830	9830	9830	9820	1792
547	20240902	101100	1787803610	9830	9840	9840	9830	280
548	20240902	101000	1785050470	9830	9830	9830	9830	500
549	20240902	100900	1780135470	9830	9860	9860	9830	3414
550	20240902	100800	1746543650	9850	9860	9860	9850	1745
551	20240902	100700	1729344420	9880	9870	9880	9860	637
552	20240902	100600	1723057480	9870	9870	9870	9870	8
553	20240902	100500	1722978520	9870	9870	9870	9860	377
554	20240902	100400	1719258330	9870	9890	9890	9860	859
555	20240902	100300	1710787980	9890	9880	9890	9880	59
556	20240902	100200	1710205040	9890	9890	9890	9880	552
557	20240902	100100	1704751260	9880	9880	9880	9870	584
558	20240902	100000	1698984370	9880	9860	9880	9860	699
559	20240902	095900	1692085640	9860	9860	9860	9860	10
560	20240902	095800	1691987040	9860	9860	9860	9860	69
561	20240902	095700	1691306700	9870	9870	9880	9860	579
562	20240902	095600	1685592270	9870	9860	9870	9860	198
563	20240902	095500	1683639970	9860	9860	9860	9860	1
564	20240902	095400	1683630110	9890	9850	9890	9850	748
565	20240902	095300	1676259800	9860	9860	9860	9860	11
566	20240902	095200	1676151340	9880	9870	9880	9870	696
567	20240902	095100	1669275800	9870	9860	9870	9840	1039
568	20240902	095000	1659043490	9850	9870	9870	9850	189
569	20240902	094900	1657181820	9860	9850	9860	9840	1123
570	20240902	094800	1646114460	9850	9830	9860	9820	459
571	20240902	094700	1641598190	9830	9860	9860	9820	7964
572	20240902	094600	1563173450	9880	9880	9880	9870	97
573	20240902	094500	1562216040	9880	9880	9880	9870	947
574	20240902	094400	1552868920	9870	9880	9880	9870	630
575	20240902	094300	1546645720	9890	9900	9900	9890	505
576	20240902	094200	1541647920	9910	9910	9910	9900	283
577	20240902	094100	1538844590	9910	9910	9910	9910	0
578	20240902	094000	1538844590	9910	9910	9910	9910	404
579	20240902	093900	1534840950	9910	9910	9910	9900	396
580	20240902	093800	1530916820	9910	9910	9910	9910	110
581	20240902	093700	1529826720	9910	9890	9910	9890	216
582	20240902	093600	1527689220	9890	9890	9890	9870	371
583	20240902	093500	1524023230	9890	9900	9910	9870	1504
584	20240902	093400	1509154860	9910	9910	9910	9910	6
585	20240902	093300	1509095400	9910	9900	9910	9890	604
586	20240902	093200	1503116710	9910	9900	9910	9890	326
587	20240902	093100	1499890490	9890	9880	9900	9880	251
588	20240902	093000	1497408500	9880	9900	9900	9880	61
589	20240902	092900	1496805720	9900	9900	9900	9900	26
590	20240902	092800	1496548320	9880	9900	9910	9880	1635
591	20240902	092700	1480392550	9890	9900	9900	9890	501
592	20240902	092600	1475435340	9900	9890	9900	9890	77
593	20240902	092500	1474673400	9890	9880	9890	9880	806
594	20240902	092400	1466708090	9880	9880	9880	9880	72
595	20240902	092300	1465996730	9880	9890	9890	9880	98
596	20240902	092200	1465027990	9880	9880	9880	9880	302
597	20240902	092100	1462044230	9890	9880	9890	9880	2463
598	20240902	092000	1437706770	9880	9900	9910	9880	1073
599	20240902	091900	1427093490	9910	9910	9930	9910	17
600	20240902	091800	1426925000	9930	9910	9930	9910	599
601	20240902	091700	1420987420	9910	9900	9910	9890	112
602	20240902	091600	1419877580	9900	9900	9910	9890	140
603	20240902	091500	1418491860	9900	9880	9940	9880	2011
604	20240902	091400	1398587360	9870	9890	9890	9870	857
605	20240902	091300	1390124660	9890	9920	9940	9890	1834
606	20240902	091200	1371955290	9900	9900	9900	9900	484
607	20240902	091100	1367163690	9900	9870	9920	9850	2755
608	20240902	091000	1339966110	9840	9910	9910	9840	6891
609	20240902	090900	1271898710	9910	9920	9920	9900	1260
610	20240902	090800	1259415520	9910	9980	10000	9900	7551
611	20240902	090700	1184425890	9990	9990	10000	9980	3819
612	20240902	090600	1146260020	9980	9980	9980	9970	2203
613	20240902	090500	1124288280	9980	9960	9980	9940	5011
614	20240902	090400	1074403500	9960	10000	10020	9950	8250
615	20240902	090300	992142680	10030	10010	10060	9990	18539
616	20240902	090200	806345190	10040	9990	10080	9980	9459
617	20240902	090100	711341300	9980	9990	10060	9960	10412
618	20240902	090000	607304230	9990	10140	10150	9970	60159