KissMeData/066790/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	194100	1374236640	1600	1600	1600	1600	22853
3	20240906	194000	1374236640	1600	1600	1600	1600	0
4	20240906	193900	1374236640	1600	1600	1600	1600	0
5	20240906	193800	1374236640	1600	1600	1600	1600	0
6	20240906	193700	1374236640	1600	1600	1600	1600	0
7	20240906	193600	1374236640	1600	1600	1600	1600	0
8	20240906	193500	1374236640	1600	1600	1600	1600	0
9	20240906	193400	1374236640	1600	1600	1600	1600	0
10	20240906	193300	1374236640	1600	1600	1600	1600	0
11	20240906	193200	1374236640	1600	1600	1600	1600	0
12	20240906	193100	1374236640	1600	1600	1600	1600	0
13	20240906	193000	1374236640	1600	1600	1600	1600	0
14	20240906	192900	1374236640	1600	1600	1600	1600	0
15	20240906	192800	1374236640	1600	1600	1600	1600	0
16	20240906	192700	1374236640	1600	1600	1600	1600	0
17	20240906	192600	1374236640	1600	1600	1600	1600	0
18	20240906	192500	1374236640	1600	1600	1600	1600	0
19	20240906	192400	1374236640	1600	1600	1600	1600	0
20	20240906	192300	1374236640	1600	1600	1600	1600	0
21	20240906	192200	1374236640	1600	1600	1600	1600	0
22	20240906	192100	1374236640	1600	1600	1600	1600	0
23	20240906	192000	1374236640	1600	1600	1600	1600	0
24	20240906	191900	1374236640	1600	1600	1600	1600	0
25	20240906	191800	1374236640	1600	1600	1600	1600	0
26	20240906	191700	1374236640	1600	1600	1600	1600	0
27	20240906	191600	1374236640	1600	1600	1600	1600	0
28	20240906	191500	1374236640	1600	1600	1600	1600	0
29	20240906	191400	1374236640	1600	1600	1600	1600	0
30	20240906	191300	1374236640	1600	1600	1600	1600	0
31	20240906	191200	1374236640	1600	1600	1600	1600	0
32	20240906	191100	1374236640	1600	1600	1600	1600	22853
33	20240906	191000	1374236640	1600	1600	1600	1600	0
34	20240906	190900	1374236640	1600	1600	1600	1600	0
35	20240906	190800	1374236640	1600	1600	1600	1600	0
36	20240906	190700	1374236640	1600	1600	1600	1600	0
37	20240906	190600	1374236640	1600	1600	1600	1600	0
38	20240906	190500	1374236640	1600	1600	1600	1600	0
39	20240906	190400	1374236640	1600	1600	1600	1600	0
40	20240906	190300	1374236640	1600	1600	1600	1600	0
41	20240906	190200	1374236640	1600	1600	1600	1600	0
42	20240906	190100	1374236640	1600	1600	1600	1600	0
43	20240906	190000	1374236640	1600	1600	1600	1600	0
44	20240906	185900	1374236640	1600	1600	1600	1600	0
45	20240906	185800	1374236640	1600	1600	1600	1600	0
46	20240906	185700	1374236640	1600	1600	1600	1600	0
47	20240906	185600	1374236640	1600	1600	1600	1600	0
48	20240906	185500	1374236640	1600	1600	1600	1600	0
49	20240906	185400	1374236640	1600	1600	1600	1600	0
50	20240906	185300	1374236640	1600	1600	1600	1600	0
51	20240906	185200	1374236640	1600	1600	1600	1600	0
52	20240906	185100	1374236640	1600	1600	1600	1600	0
53	20240906	185000	1374236640	1600	1600	1600	1600	0
54	20240906	184900	1374236640	1600	1600	1600	1600	0
55	20240906	184800	1374236640	1600	1600	1600	1600	0
56	20240906	184700	1374236640	1600	1600	1600	1600	0
57	20240906	184600	1374236640	1600	1600	1600	1600	0
58	20240906	184500	1374236640	1600	1600	1600	1600	0
59	20240906	184400	1374236640	1600	1600	1600	1600	0
60	20240906	184300	1374236640	1600	1600	1600	1600	0
61	20240906	184200	1374236640	1600	1600	1600	1600	0
62	20240906	184100	1374236640	1600	1600	1600	1600	22853
63	20240906	184000	1374236640	1600	1600	1600	1600	0
64	20240906	183900	1374236640	1600	1600	1600	1600	0
65	20240906	183800	1374236640	1600	1600	1600	1600	0
66	20240906	183700	1374236640	1600	1600	1600	1600	0
67	20240906	183600	1374236640	1600	1600	1600	1600	0
68	20240906	183500	1374236640	1600	1600	1600	1600	0
69	20240906	183400	1374236640	1600	1600	1600	1600	0
70	20240906	183300	1374236640	1600	1600	1600	1600	0
71	20240906	183200	1374236640	1600	1600	1600	1600	0
72	20240906	183100	1374236640	1600	1600	1600	1600	0
73	20240906	183000	1374236640	1600	1600	1600	1600	0
74	20240906	182900	1374236640	1600	1600	1600	1600	0
75	20240906	182800	1374236640	1600	1600	1600	1600	0
76	20240906	182700	1374236640	1600	1600	1600	1600	0
77	20240906	182600	1374236640	1600	1600	1600	1600	0
78	20240906	182500	1374236640	1600	1600	1600	1600	0
79	20240906	182400	1374236640	1600	1600	1600	1600	0
80	20240906	182300	1374236640	1600	1600	1600	1600	0
81	20240906	182200	1374236640	1600	1600	1600	1600	0
82	20240906	182100	1374236640	1600	1600	1600	1600	0
83	20240906	182000	1374236640	1600	1600	1600	1600	0
84	20240906	181900	1374236640	1600	1600	1600	1600	0
85	20240906	181800	1374236640	1600	1600	1600	1600	0
86	20240906	181700	1374236640	1600	1600	1600	1600	0
87	20240906	181600	1374236640	1600	1600	1600	1600	0
88	20240906	181500	1374236640	1600	1600	1600	1600	0
89	20240906	181400	1374236640	1600	1600	1600	1600	0
90	20240906	181300	1374236640	1600	1600	1600	1600	0
91	20240906	181200	1374236640	1600	1600	1600	1600	0
92	20240906	181100	1374236640	1600	1600	1600	1600	22853
93	20240906	181000	1374236640	1600	1600	1600	1600	0
94	20240906	180900	1374236640	1600	1600	1600	1600	0
95	20240906	180800	1374236640	1600	1600	1600	1600	0
96	20240906	180700	1374236640	1600	1600	1600	1600	0
97	20240906	180600	1374236640	1600	1600	1600	1600	0
98	20240906	180500	1374236640	1600	1600	1600	1600	0
99	20240906	180400	1374236640	1600	1600	1600	1600	0
100	20240906	180300	1374236640	1600	1600	1600	1600	0
101	20240906	180200	1374236640	1600	1600	1600	1600	0
102	20240906	180100	1374236640	1600	1600	1600	1600	0
103	20240906	180000	1374236640	1600	1600	1600	1600	0
104	20240906	175900	1374236640	1600	1600	1600	1600	0
105	20240906	175800	1374236640	1600	1600	1600	1600	0
106	20240906	175700	1374236640	1600	1600	1600	1600	0
107	20240906	175600	1374236640	1600	1600	1600	1600	0
108	20240906	175500	1374236640	1600	1600	1600	1600	0
109	20240906	175400	1374236640	1600	1600	1600	1600	0
110	20240906	175300	1374236640	1600	1600	1600	1600	0
111	20240906	175200	1374236640	1600	1600	1600	1600	0
112	20240906	175100	1374236640	1600	1600	1600	1600	0
113	20240906	175000	1374236640	1600	1600	1600	1600	0
114	20240906	174900	1374236640	1600	1600	1600	1600	0
115	20240906	174800	1374236640	1600	1600	1600	1600	0
116	20240906	174700	1374236640	1600	1600	1600	1600	0
117	20240906	174600	1374236640	1600	1600	1600	1600	0
118	20240906	174500	1374236640	1600	1600	1600	1600	0
119	20240906	174400	1374236640	1600	1600	1600	1600	0
120	20240906	174300	1374236640	1600	1600	1600	1600	0
121	20240906	174200	1374236640	1600	1600	1600	1600	0
122	20240906	174100	1374236640	1600	1600	1600	1600	22853
123	20240906	174000	1374236640	1600	1600	1600	1600	0
124	20240906	173900	1374236640	1600	1600	1600	1600	0
125	20240906	173800	1374236640	1600	1600	1600	1600	0
126	20240906	173700	1374236640	1600	1600	1600	1600	0
127	20240906	173600	1374236640	1600	1600	1600	1600	0
128	20240906	173500	1374236640	1600	1600	1600	1600	0
129	20240906	173400	1374236640	1600	1600	1600	1600	0
130	20240906	173300	1374236640	1600	1600	1600	1600	0
131	20240906	173200	1374236640	1600	1600	1600	1600	0
132	20240906	173100	1374236640	1600	1600	1600	1600	0
133	20240906	173000	1374236640	1600	1600	1600	1600	0
134	20240906	172900	1374236640	1600	1600	1600	1600	0
135	20240906	172800	1374236640	1600	1600	1600	1600	0
136	20240906	172700	1374236640	1600	1600	1600	1600	0
137	20240906	172600	1374236640	1600	1600	1600	1600	0
138	20240906	172500	1374236640	1600	1600	1600	1600	0
139	20240906	172400	1374236640	1600	1600	1600	1600	0
140	20240906	172300	1374236640	1600	1600	1600	1600	0
141	20240906	172200	1374236640	1600	1600	1600	1600	0
142	20240906	172100	1374236640	1600	1600	1600	1600	0
143	20240906	172000	1374236640	1600	1600	1600	1600	0
144	20240906	171900	1374236640	1600	1600	1600	1600	0
145	20240906	171800	1374236640	1600	1600	1600	1600	0
146	20240906	171700	1374236640	1600	1600	1600	1600	0
147	20240906	171600	1374236640	1600	1600	1600	1600	0
148	20240906	171500	1374236640	1600	1600	1600	1600	0
149	20240906	171400	1374236640	1600	1600	1600	1600	0
150	20240906	171300	1374236640	1600	1600	1600	1600	0
151	20240906	171200	1374236640	1600	1600	1600	1600	0
152	20240906	171100	1374236640	1600	1600	1600	1600	22853
153	20240906	171000	1374236640	1600	1600	1600	1600	0
154	20240906	170900	1374236640	1600	1600	1600	1600	0
155	20240906	170800	1374236640	1600	1600	1600	1600	0
156	20240906	170700	1374236640	1600	1600	1600	1600	0
157	20240906	170600	1374236640	1600	1600	1600	1600	0
158	20240906	170500	1374236640	1600	1600	1600	1600	0
159	20240906	170400	1374236640	1600	1600	1600	1600	0
160	20240906	170300	1374236640	1600	1600	1600	1600	0
161	20240906	170200	1374236640	1600	1600	1600	1600	0
162	20240906	170100	1374236640	1600	1600	1600	1600	0
163	20240906	170000	1374236640	1600	1600	1600	1600	0
164	20240906	165900	1374236640	1600	1600	1600	1600	0
165	20240906	165800	1374236640	1600	1600	1600	1600	0
166	20240906	165700	1374236640	1600	1600	1600	1600	0
167	20240906	165600	1374236640	1600	1600	1600	1600	0
168	20240906	165500	1374236640	1600	1600	1600	1600	0
169	20240906	165400	1374236640	1600	1600	1600	1600	0
170	20240906	165300	1374236640	1600	1600	1600	1600	0
171	20240906	165200	1374236640	1600	1600	1600	1600	0
172	20240906	165100	1374236640	1600	1600	1600	1600	0
173	20240906	165000	1374236640	1600	1600	1600	1600	0
174	20240906	164900	1374236640	1600	1600	1600	1600	0
175	20240906	164800	1374236640	1600	1600	1600	1600	0
176	20240906	164700	1374236640	1600	1600	1600	1600	0
177	20240906	164600	1374236640	1600	1600	1600	1600	0
178	20240906	164500	1374236640	1600	1600	1600	1600	0
179	20240906	164400	1374236640	1600	1600	1600	1600	0
180	20240906	164300	1374236640	1600	1600	1600	1600	0
181	20240906	164200	1374236640	1600	1600	1600	1600	0
182	20240906	164100	1374236640	1600	1600	1600	1600	22853
183	20240906	164000	1374236640	1600	1600	1600	1600	0
184	20240906	163900	1374236640	1600	1600	1600	1600	0
185	20240906	163800	1374236640	1600	1600	1600	1600	0
186	20240906	163700	1374236640	1600	1600	1600	1600	0
187	20240906	163600	1374236640	1600	1600	1600	1600	0
188	20240906	163500	1374236640	1600	1600	1600	1600	0
189	20240906	163400	1374236640	1600	1600	1600	1600	0
190	20240906	163300	1374236640	1600	1600	1600	1600	0
191	20240906	163200	1374236640	1600	1600	1600	1600	0
192	20240906	163100	1374236640	1600	1600	1600	1600	0
193	20240906	163000	1374236640	1600	1600	1600	1600	0
194	20240906	162900	1374236640	1600	1600	1600	1600	0
195	20240906	162800	1374236640	1600	1600	1600	1600	0
196	20240906	162700	1374236640	1600	1600	1600	1600	0
197	20240906	162600	1374236640	1600	1600	1600	1600	0
198	20240906	162500	1374236640	1600	1600	1600	1600	0
199	20240906	162400	1374236640	1600	1600	1600	1600	0
200	20240906	162300	1374236640	1600	1600	1600	1600	0
201	20240906	162200	1374236640	1600	1600	1600	1600	0
202	20240906	162100	1374236640	1600	1600	1600	1600	0
203	20240906	162000	1374236640	1600	1600	1600	1600	0
204	20240906	161900	1374236640	1600	1600	1600	1600	0
205	20240906	161800	1374236640	1600	1600	1600	1600	0
206	20240906	161700	1374236640	1600	1600	1600	1600	0
207	20240906	161600	1374236640	1600	1600	1600	1600	0
208	20240906	161500	1374236640	1600	1600	1600	1600	0
209	20240906	161400	1374236640	1600	1600	1600	1600	0
210	20240906	161300	1374236640	1600	1600	1600	1600	0
211	20240906	161200	1374236640	1600	1600	1600	1600	0
212	20240906	161100	1374236640	1600	1600	1600	1600	22853
213	20240906	161000	1374236640	1600	1600	1600	1600	0
214	20240906	160900	1374236640	1600	1600	1600	1600	0
215	20240906	160800	1374236640	1600	1600	1600	1600	0
216	20240906	160700	1374236640	1600	1600	1600	1600	0
217	20240906	160600	1374236640	1600	1600	1600	1600	0
218	20240906	160500	1374236640	1600	1600	1600	1600	0
219	20240906	160400	1374236640	1600	1600	1600	1600	0
220	20240906	160300	1374236640	1600	1600	1600	1600	0
221	20240906	160200	1374236640	1600	1600	1600	1600	0
222	20240906	160100	1374236640	1600	1600	1600	1600	0
223	20240906	160000	1374236640	1600	1600	1600	1600	0
224	20240906	155900	1374236640	1600	1600	1600	1600	0
225	20240906	155800	1374236640	1600	1600	1600	1600	0
226	20240906	155700	1374236640	1600	1600	1600	1600	0
227	20240906	155600	1374236640	1600	1600	1600	1600	0
228	20240906	155500	1374236640	1600	1600	1600	1600	0
229	20240906	155400	1374236640	1600	1600	1600	1600	0
230	20240906	155300	1374236640	1600	1600	1600	1600	0
231	20240906	155200	1374236640	1600	1600	1600	1600	0
232	20240906	155100	1374236640	1600	1600	1600	1600	0
233	20240906	155000	1374236640	1600	1600	1600	1600	0
234	20240906	154900	1374236640	1600	1600	1600	1600	0
235	20240906	154800	1374236640	1600	1600	1600	1600	0
236	20240906	154700	1374236640	1600	1600	1600	1600	0
237	20240906	154600	1374236640	1600	1600	1600	1600	0
238	20240906	154500	1374236640	1600	1600	1600	1600	0
239	20240906	154400	1374236640	1600	1600	1600	1600	0
240	20240906	154300	1374236640	1600	1600	1600	1600	0
241	20240906	154200	1374236640	1600	1600	1600	1600	0
242	20240906	154100	1374236640	1600	1600	1600	1600	22853
243	20240906	154000	1374236640	1600	1600	1600	1600	0
244	20240906	153900	1374236640	1600	1600	1600	1600	0
245	20240906	153800	1374236640	1600	1600	1600	1600	0
246	20240906	153700	1374236640	1600	1600	1600	1600	0
247	20240906	153600	1374236640	1600	1600	1600	1600	0
248	20240906	153500	1374236640	1600	1600	1600	1600	0
249	20240906	153400	1374236640	1600	1600	1600	1600	0
250	20240906	153300	1374236640	1600	1600	1600	1600	0
251	20240906	153200	1374236640	1600	1600	1600	1600	0
252	20240906	153100	1374236640	1600	1600	1600	1600	0
253	20240906	153000	1374236640	1600	1600	1600	1600	22853
254	20240906	152900	1337671840	1595	1595	1595	1595	0
255	20240906	152800	1337671840	1595	1595	1595	1595	0
256	20240906	152700	1337671840	1595	1595	1595	1595	0
257	20240906	152600	1337671840	1595	1595	1595	1595	0
258	20240906	152500	1337671840	1595	1595	1595	1595	0
259	20240906	152400	1337671840	1595	1595	1595	1595	0
260	20240906	152300	1337671840	1595	1595	1595	1595	0
261	20240906	152200	1337671840	1595	1595	1595	1595	0
262	20240906	152100	1337671840	1595	1595	1595	1595	0
263	20240906	152000	1337671840	1595	1595	1595	1595	0
264	20240906	151900	1337671840	1595	1595	1595	1595	1075
265	20240906	151800	1335957215	1595	1595	1595	1594	8235
266	20240906	151700	1322827742	1595	1593	1595	1593	2952
267	20240906	151600	1318124158	1593	1590	1593	1590	2306
268	20240906	151500	1314456168	1590	1588	1592	1588	5832
269	20240906	151400	1305186446	1588	1592	1592	1587	5421
270	20240906	151300	1296557498	1587	1587	1587	1587	4353
271	20240906	151200	1289649287	1588	1592	1592	1587	1066
272	20240906	151100	1287957360	1593	1593	1593	1593	0
273	20240906	151000	1287957360	1593	1593	1593	1587	435
274	20240906	150900	1287266124	1593	1589	1593	1587	1953
275	20240906	150800	1284164428	1589	1590	1590	1589	2978
276	20240906	150700	1279432306	1589	1589	1590	1587	2353
277	20240906	150600	1275694693	1589	1588	1590	1588	3404
278	20240906	150500	1270283973	1589	1588	1590	1588	2385
279	20240906	150400	1266493139	1588	1587	1589	1587	4845
280	20240906	150300	1258796576	1587	1587	1587	1587	2
281	20240906	150200	1258793402	1589	1588	1589	1588	3274
282	20240906	150100	1253593882	1586	1585	1586	1585	8331
283	20240906	150000	1240385492	1584	1583	1584	1583	848
284	20240906	145900	1239042760	1583	1583	1584	1583	5401
285	20240906	145800	1230492967	1584	1584	1584	1584	458
286	20240906	145700	1229767495	1584	1584	1584	1584	1
287	20240906	145600	1229765911	1586	1584	1586	1584	881
288	20240906	145500	1228370397	1584	1585	1585	1584	1687
289	20240906	145400	1225697103	1585	1584	1585	1584	3095
290	20240906	145300	1220791623	1583	1583	1583	1583	167
291	20240906	145200	1220527262	1583	1584	1584	1583	15
292	20240906	145100	1220503512	1584	1583	1584	1583	3227
293	20240906	145000	1215392650	1584	1583	1584	1583	2005
294	20240906	144900	1212218730	1584	1584	1584	1583	1505
295	20240906	144800	1209834815	1584	1584	1584	1584	11
296	20240906	144700	1209817391	1584	1584	1584	1582	9505
297	20240906	144600	1194780261	1584	1583	1584	1583	958
298	20240906	144500	1193262979	1582	1583	1583	1582	2084
299	20240906	144400	1189964986	1584	1584	1584	1583	2281
300	20240906	144300	1186354117	1583	1584	1584	1583	1669
301	20240906	144200	1183712088	1583	1584	1584	1583	1309
302	20240906	144100	1181639534	1585	1584	1585	1584	199
303	20240906	144000	1181324316	1584	1584	1584	1584	809
304	20240906	143900	1180042860	1584	1584	1584	1583	463
305	20240906	143800	1179309470	1584	1583	1584	1583	3411
306	20240906	143700	1173909487	1583	1586	1586	1583	3702
307	20240906	143600	1168047023	1585	1586	1586	1584	730
308	20240906	143500	1166890036	1586	1586	1586	1586	50
309	20240906	143400	1166810736	1586	1588	1588	1586	63
310	20240906	143300	1166710729	1588	1587	1588	1586	2179
311	20240906	143200	1163254048	1588	1588	1588	1588	1
312	20240906	143100	1163252460	1587	1587	1587	1586	466
313	20240906	143000	1162513218	1587	1587	1587	1587	208
314	20240906	142900	1162183122	1587	1587	1587	1587	457
315	20240906	142800	1161457863	1588	1588	1588	1588	0
316	20240906	142700	1161457863	1588	1588	1588	1588	61
317	20240906	142600	1161360995	1588	1586	1588	1586	740
318	20240906	142500	1160187317	1586	1586	1586	1586	8
319	20240906	142400	1160174629	1588	1584	1588	1584	569
320	20240906	142300	1159273321	1585	1585	1585	1585	400
321	20240906	142200	1158639321	1585	1585	1585	1585	2390
322	20240906	142100	1154851171	1585	1585	1585	1584	2088
323	20240906	142000	1151543691	1585	1585	1585	1585	357
324	20240906	141900	1150977846	1585	1585	1585	1585	296
325	20240906	141800	1150508686	1588	1586	1588	1585	45
326	20240906	141700	1150437327	1588	1588	1588	1588	30
327	20240906	141600	1150389687	1588	1584	1588	1584	976
328	20240906	141500	1148842732	1585	1585	1585	1585	32
329	20240906	141400	1148792012	1585	1584	1585	1584	1368
330	20240906	141300	1146624082	1585	1585	1585	1585	553
331	20240906	141200	1145747577	1585	1585	1585	1585	366
332	20240906	141100	1145167467	1585	1586	1586	1585	1068
333	20240906	141000	1143474681	1585	1585	1585	1585	2803
334	20240906	140900	1139031926	1586	1586	1586	1586	696
335	20240906	140800	1137928070	1587	1587	1588	1587	1231
336	20240906	140700	1135974138	1587	1589	1589	1587	303
337	20240906	140600	1135493271	1587	1588	1588	1587	513
338	20240906	140500	1134679009	1588	1588	1588	1588	199
339	20240906	140400	1134362997	1588	1588	1588	1588	55
340	20240906	140300	1134275657	1589	1589	1589	1589	400
341	20240906	140200	1133640057	1589	1589	1589	1589	283
342	20240906	140100	1133190370	1589	1589	1589	1589	1010
343	20240906	140000	1131585480	1587	1589	1589	1587	2
344	20240906	135900	1131582304	1589	1589	1589	1589	369
345	20240906	135800	1130995963	1589	1589	1589	1589	1
346	20240906	135700	1130994374	1585	1586	1586	1585	3252
347	20240906	135600	1125838668	1586	1585	1589	1585	1201
348	20240906	135500	1123934525	1585	1587	1587	1585	3983
349	20240906	135400	1117621138	1586	1586	1586	1586	260
350	20240906	135300	1117208778	1585	1589	1590	1585	2105
351	20240906	135200	1113870622	1589	1585	1589	1585	8176
352	20240906	135100	1100910568	1583	1584	1584	1583	1000
353	20240906	135000	1099327343	1584	1584	1584	1584	886
354	20240906	134900	1097923919	1585	1585	1585	1585	19
355	20240906	134800	1097893804	1585	1585	1585	1584	675
356	20240906	134700	1096824099	1585	1585	1585	1585	18
357	20240906	134600	1096795569	1585	1585	1585	1584	202
358	20240906	134500	1096475506	1585	1585	1585	1585	1000
359	20240906	134400	1094890506	1585	1585	1585	1585	31
360	20240906	134300	1094841371	1587	1587	1587	1587	0
361	20240906	134200	1094841371	1587	1587	1587	1587	27
362	20240906	134100	1094798522	1587	1587	1587	1587	0
363	20240906	134000	1094798522	1587	1584	1587	1580	4162
364	20240906	133900	1088215356	1584	1586	1586	1584	1754
365	20240906	133800	1085435679	1584	1587	1587	1584	3374
366	20240906	133700	1080086981	1587	1588	1588	1587	2618
367	20240906	133600	1075930863	1588	1588	1588	1588	114
368	20240906	133500	1075749831	1588	1589	1590	1588	3830
369	20240906	133400	1069666071	1592	1591	1592	1590	104
370	20240906	133300	1069500693	1590	1590	1590	1590	325
371	20240906	133200	1068983943	1590	1590	1590	1589	820
372	20240906	133100	1067680294	1590	1589	1590	1589	66
373	20240906	133000	1067575397	1590	1590	1592	1590	4380
374	20240906	132900	1060609507	1589	1592	1592	1589	719
375	20240906	132800	1059466359	1587	1587	1587	1587	717
376	20240906	132700	1058328480	1587	1592	1592	1587	188
377	20240906	132600	1058030109	1592	1592	1592	1592	267
378	20240906	132500	1057605045	1593	1593	1593	1593	1297
379	20240906	132400	1055538924	1593	1593	1593	1593	223
380	20240906	132300	1055183685	1593	1586	1594	1586	5
381	20240906	132200	1055175725	1586	1595	1595	1586	2331
382	20240906	132100	1051478669	1586	1585	1586	1584	6440
383	20240906	132000	1041271177	1585	1585	1585	1584	1972
384	20240906	131900	1038146232	1585	1585	1585	1584	1418
385	20240906	131800	1035900093	1585	1580	1585	1580	872
386	20240906	131700	1034520745	1584	1583	1584	1583	152
387	20240906	131600	1034280077	1584	1585	1585	1584	48
388	20240906	131500	1034204022	1585	1578	1587	1578	5345
389	20240906	131400	1025767490	1587	1587	1587	1578	600
390	20240906	131300	1024817351	1587	1587	1587	1576	15328
391	20240906	131200	1000569426	1587	1588	1588	1587	3630
392	20240906	131100	994806175	1588	1588	1588	1588	2853
393	20240906	131000	990275611	1590	1589	1590	1588	16343
394	20240906	130900	964322584	1589	1588	1590	1587	3152
395	20240906	130800	959317243	1588	1587	1588	1587	2080
396	20240906	130700	956015888	1588	1589	1590	1588	2678
397	20240906	130600	951761563	1590	1590	1590	1589	795
398	20240906	130500	950498148	1590	1590	1590	1590	838
399	20240906	130400	949165728	1590	1590	1590	1590	600
400	20240906	130300	948211728	1590	1593	1593	1590	9160
401	20240906	130200	933639950	1594	1599	1599	1594	1653
402	20240906	130100	931002368	1599	1595	1599	1595	664
403	20240906	130000	929943220	1595	1599	1599	1595	102
404	20240906	125900	929780500	1599	1599	1599	1599	3
405	20240906	125800	929775703	1595	1599	1599	1595	1023
406	20240906	125700	928143132	1599	1600	1600	1599	162
407	20240906	125600	927884093	1599	1599	1599	1599	219
408	20240906	125500	927533912	1600	1600	1600	1596	608
409	20240906	125400	926563049	1600	1598	1600	1598	22
410	20240906	125300	926527887	1600	1600	1600	1597	36
411	20240906	125200	926470353	1597	1597	1597	1597	485
412	20240906	125100	925695808	1596	1597	1597	1595	2488
413	20240906	125000	921726001	1597	1597	1597	1597	1646
414	20240906	124900	919097339	1597	1600	1600	1597	1641
415	20240906	124800	916475195	1600	1600	1600	1599	1445
416	20240906	124700	914164445	1600	1600	1600	1600	31
417	20240906	124600	914114845	1600	1600	1600	1600	1982
418	20240906	124500	910943645	1600	1603	1603	1600	3796
419	20240906	124400	904867703	1601	1602	1602	1601	2092
420	20240906	124300	901518337	1603	1603	1603	1603	3267
421	20240906	124200	896281336	1603	1603	1603	1603	2745
422	20240906	124100	891881101	1603	1603	1603	1603	500
423	20240906	124000	891079601	1602	1602	1602	1602	7
424	20240906	123900	891068387	1602	1602	1602	1602	1
425	20240906	123800	891066785	1601	1602	1602	1601	575
426	20240906	123700	890146060	1602	1602	1602	1602	3219
427	20240906	123600	884989222	1602	1601	1602	1601	296
428	20240906	123500	884515068	1602	1602	1602	1602	209
429	20240906	123400	884180250	1602	1602	1602	1602	454
430	20240906	123300	883452942	1601	1602	1602	1601	348
431	20240906	123200	882895553	1601	1602	1602	1601	31
432	20240906	123100	882845921	1601	1601	1601	1601	959
433	20240906	123000	881310562	1602	1602	1602	1602	47
434	20240906	122900	881235268	1602	1602	1602	1602	107
435	20240906	122800	881063854	1602	1602	1602	1600	57
436	20240906	122700	880972542	1602	1602	1602	1600	22236
437	20240906	122600	845350474	1602	1599	1602	1598	13162
438	20240906	122500	824267363	1599	1601	1601	1599	11122
439	20240906	122400	806472215	1601	1601	1601	1601	331
440	20240906	122300	805942284	1601	1604	1604	1601	3735
441	20240906	122200	799958264	1605	1604	1605	1604	1553
442	20240906	122100	797467247	1604	1604	1604	1604	583
443	20240906	122000	796532115	1605	1607	1607	1605	2054
444	20240906	121900	793233988	1607	1608	1609	1607	261
445	20240906	121800	792814538	1609	1609	1609	1609	5
446	20240906	121700	792806493	1607	1607	1607	1607	1000
447	20240906	121600	791199493	1607	1607	1607	1607	1
448	20240906	121500	791197886	1606	1606	1606	1606	2
449	20240906	121400	791194674	1606	1606	1606	1606	125
450	20240906	121300	790993924	1606	1606	1606	1606	1092
451	20240906	121200	789240172	1607	1607	1607	1607	76
452	20240906	121100	789118040	1610	1610	1610	1610	3
453	20240906	121000	789113210	1605	1605	1605	1605	0
454	20240906	120900	789113210	1605	1610	1610	1605	3
455	20240906	120800	789108390	1605	1606	1610	1605	668
456	20240906	120700	788035719	1605	1607	1607	1605	1600
457	20240906	120600	785467089	1605	1605	1605	1605	0
458	20240906	120500	785467089	1605	1605	1605	1605	368
459	20240906	120400	784876449	1605	1606	1606	1605	478
460	20240906	120300	784109097	1606	1607	1607	1606	350
461	20240906	120200	783546991	1606	1605	1606	1605	1404
462	20240906	120100	781292866	1605	1605	1605	1604	1207
463	20240906	120000	779356832	1605	1605	1605	1605	646
464	20240906	115900	778320002	1606	1606	1606	1605	426
465	20240906	115800	777636235	1606	1607	1607	1606	608
466	20240906	115700	776659777	1606	1608	1609	1606	3660
467	20240906	115600	770778095	1608	1609	1609	1607	1287
468	20240906	115500	768707863	1609	1609	1609	1609	502
469	20240906	115400	767900145	1609	1609	1609	1607	811
470	20240906	115300	766596808	1607	1610	1610	1607	1945
471	20240906	115200	763468956	1610	1610	1610	1610	7283
472	20240906	115100	751743326	1610	1610	1611	1610	1262
473	20240906	115000	749711505	1610	1610	1610	1610	0
474	20240906	114900	749711505	1610	1611	1611	1610	2332
475	20240906	114800	745955653	1611	1613	1613	1611	1020
476	20240906	114700	744312411	1613	1613	1613	1613	5
477	20240906	114600	744304346	1614	1614	1614	1614	101
478	20240906	114500	744141332	1611	1614	1614	1611	1031
479	20240906	114400	742480038	1614	1614	1614	1614	0
480	20240906	114300	742480038	1614	1614	1614	1614	1
481	20240906	114200	742478424	1614	1612	1614	1612	607
482	20240906	114100	741498940	1612	1613	1613	1612	7005
483	20240906	114000	730205506	1613	1614	1614	1613	2487
484	20240906	113900	726193973	1614	1613	1614	1613	1075
485	20240906	113800	724459953	1614	1614	1614	1614	675
486	20240906	113700	723370503	1613	1613	1614	1613	809
487	20240906	113600	722065577	1613	1614	1614	1613	1471
488	20240906	113500	719692852	1614	1614	1614	1614	131
489	20240906	113400	719481418	1614	1613	1614	1613	2356
490	20240906	113300	715679834	1613	1613	1614	1613	750
491	20240906	113200	714470083	1613	1614	1614	1613	2367
492	20240906	113100	710650818	1614	1613	1614	1613	1403
493	20240906	113000	708387777	1614	1620	1620	1614	753
494	20240906	112900	707172417	1620	1620	1620	1620	1
495	20240906	112800	707170797	1614	1620	1620	1614	571
496	20240906	112700	706249197	1615	1615	1615	1614	438
497	20240906	112600	705541832	1615	1615	1615	1614	622
498	20240906	112500	704537536	1621	1620	1621	1618	37
499	20240906	112400	704477613	1621	1619	1621	1615	191
500	20240906	112300	704168835	1621	1618	1621	1618	8
501	20240906	112200	704155883	1618	1622	1622	1618	362
502	20240906	112100	703569086	1622	1623	1623	1614	1257
503	20240906	112000	701539452	1623	1624	1624	1623	33
504	20240906	111900	701485868	1624	1624	1624	1617	630
505	20240906	111800	700467130	1617	1624	1624	1617	739
506	20240906	111700	699268596	1625	1625	1625	1625	0
507	20240906	111600	699268596	1625	1618	1625	1617	609
508	20240906	111500	698283738	1625	1625	1625	1625	266
509	20240906	111400	697851488	1626	1626	1626	1626	514
510	20240906	111300	697015724	1627	1620	1627	1620	1274
511	20240906	111200	694951830	1620	1627	1627	1620	2003
512	20240906	111100	691706949	1627	1621	1627	1621	2001
513	20240906	111000	688463322	1621	1629	1629	1621	1148
514	20240906	110900	686597278	1630	1629	1630	1629	66
515	20240906	110800	686489763	1629	1630	1630	1628	2755
516	20240906	110700	681999914	1632	1633	1633	1632	1766
517	20240906	110600	679116651	1633	1633	1633	1630	63
518	20240906	110500	679013787	1633	1633	1633	1633	34
519	20240906	110400	678958265	1633	1633	1633	1628	12
520	20240906	110300	678938714	1634	1634	1634	1634	0
521	20240906	110200	678938714	1634	1634	1635	1628	3513
522	20240906	110100	673198495	1634	1635	1635	1634	756
523	20240906	110000	671962772	1635	1627	1635	1627	8713
524	20240906	105900	657755265	1628	1627	1628	1626	6585
525	20240906	105800	647041174	1620	1626	1629	1620	4323
526	20240906	105700	640005177	1626	1626	1629	1625	2766
527	20240906	105600	635504037	1620	1625	1627	1620	1169
528	20240906	105500	633603337	1625	1619	1625	1619	1354
529	20240906	105400	631410343	1619	1619	1619	1619	1971
530	20240906	105300	628219294	1618	1613	1618	1611	423
531	20240906	105200	627537601	1611	1611	1611	1611	1
532	20240906	105100	627535990	1619	1619	1619	1618	575
533	20240906	105000	626605365	1619	1615	1619	1615	8342
534	20240906	104900	613113981	1615	1610	1615	1610	466
535	20240906	104800	612363701	1610	1615	1616	1610	655
536	20240906	104700	611308967	1610	1616	1616	1610	266
537	20240906	104600	610880098	1616	1618	1618	1616	115
538	20240906	104500	610694149	1618	1618	1618	1618	2
539	20240906	104400	610690913	1618	1618	1618	1618	6
540	20240906	104300	610681205	1618	1618	1618	1618	249
541	20240906	104200	610278323	1618	1618	1619	1618	744
542	20240906	104100	609074169	1619	1618	1619	1608	351
543	20240906	104000	608507790	1619	1620	1620	1618	125
544	20240906	103900	608305347	1620	1620	1620	1618	2672
545	20240906	103800	603980594	1620	1625	1625	1620	493
546	20240906	103700	603181735	1625	1622	1625	1622	1762
547	20240906	103600	600319998	1623	1619	1623	1618	9789
548	20240906	103500	584449562	1620	1613	1620	1602	20281
549	20240906	103400	551637865	1613	1614	1614	1613	19
550	20240906	103300	551607200	1601	1600	1615	1600	280
551	20240906	103200	551158822	1616	1616	1616	1616	1123
552	20240906	103100	549344054	1616	1611	1616	1591	15133
553	20240906	103000	525170812	1616	1611	1616	1610	1384
554	20240906	102900	522939172	1611	1611	1611	1610	805
555	20240906	102800	521642520	1611	1613	1613	1611	105
556	20240906	102700	521473162	1613	1615	1615	1613	29
557	20240906	102600	521426383	1615	1616	1616	1615	448
558	20240906	102500	520702416	1616	1616	1616	1616	5
559	20240906	102400	520694336	1617	1617	1618	1617	1006
560	20240906	102300	519067633	1612	1615	1616	1612	2387
561	20240906	102200	515219170	1617	1617	1617	1612	395
562	20240906	102100	514581188	1617	1617	1617	1617	57
563	20240906	102000	514489019	1617	1617	1617	1617	22
564	20240906	101900	514453445	1617	1606	1617	1604	78
565	20240906	101800	514328255	1604	1617	1617	1604	519
566	20240906	101700	513491739	1617	1618	1619	1617	9601
567	20240906	101600	497949194	1619	1605	1619	1605	8122
568	20240906	101500	484823632	1605	1603	1616	1603	4641
569	20240906	101400	477382011	1603	1600	1603	1600	9597
570	20240906	101300	462002316	1600	1600	1600	1599	2635
571	20240906	101200	457786317	1602	1603	1603	1600	318
572	20240906	101100	457276656	1603	1603	1603	1603	4
573	20240906	101000	457270244	1603	1603	1603	1602	2498
574	20240906	100900	453266176	1604	1600	1605	1600	381
575	20240906	100800	452656273	1600	1600	1600	1600	1337
576	20240906	100700	450517073	1600	1605	1605	1590	11672
577	20240906	100600	431840217	1605	1606	1611	1605	1172
578	20240906	100500	429958514	1606	1616	1616	1606	1070
579	20240906	100400	428238945	1610	1607	1610	1607	2469
580	20240906	100300	424267767	1607	1613	1613	1607	4086
581	20240906	100200	417693082	1617	1616	1618	1616	2948
582	20240906	100100	412925541	1616	1606	1616	1605	4243
583	20240906	100000	406101268	1606	1611	1611	1606	772
584	20240906	095900	404859892	1616	1616	1616	1616	422
585	20240906	095800	404177940	1617	1610	1618	1610	24
586	20240906	095700	404139201	1616	1615	1618	1610	2625
587	20240906	095600	399903118	1612	1612	1615	1612	203
588	20240906	095500	399575879	1612	1612	1612	1600	3457
589	20240906	095400	394016567	1612	1611	1612	1611	1917
590	20240906	095300	390926764	1603	1598	1604	1598	3390
591	20240906	095200	385502429	1598	1598	1598	1598	1077
592	20240906	095100	383781383	1598	1605	1611	1598	4568
593	20240906	095000	376465075	1603	1591	1603	1591	3442
594	20240906	094900	370960320	1599	1599	1599	1599	708
595	20240906	094800	369828228	1589	1589	1599	1588	3057
596	20240906	094700	364967114	1589	1590	1590	1589	4175
597	20240906	094600	358332902	1589	1596	1597	1589	7761
598	20240906	094500	345989502	1597	1602	1603	1596	9760
599	20240906	094400	330370976	1602	1606	1606	1602	9887
600	20240906	094300	314512549	1605	1606	1606	1605	2952
601	20240906	094200	309773267	1605	1605	1615	1604	1368
602	20240906	094100	307576502	1605	1615	1616	1605	14862
603	20240906	094000	283688289	1612	1617	1617	1612	3222
604	20240906	093900	278483402	1616	1618	1618	1616	2100
605	20240906	093800	275088456	1619	1622	1622	1618	9080
606	20240906	093700	260381317	1622	1626	1626	1622	3789
607	20240906	093600	254228973	1627	1629	1629	1627	4771
608	20240906	093500	246464898	1629	1632	1632	1629	2194
609	20240906	093400	242887784	1632	1632	1632	1631	1136
610	20240906	093300	241033932	1631	1631	1631	1631	3108
611	20240906	093200	235964784	1634	1632	1634	1631	9056
612	20240906	093100	221185774	1632	1630	1632	1630	3911
613	20240906	093000	214805436	1630	1626	1630	1625	2026
614	20240906	092900	211510193	1631	1628	1631	1628	2106
615	20240906	092800	208077806	1631	1629	1632	1628	1179
616	20240906	092700	206157826	1628	1630	1631	1627	8464
617	20240906	092600	192373352	1633	1630	1633	1629	1238
618	20240906	092500	190354472	1630	1630	1630	1629	2791
619	20240906	092400	185806111	1630	1635	1635	1630	1009
620	20240906	092300	184161286	1635	1636	1636	1631	694
621	20240906	092200	183028643	1636	1631	1636	1630	1160
622	20240906	092100	181131193	1629	1638	1638	1629	1070
623	20240906	092000	179380567	1638	1628	1639	1626	5996
624	20240906	091900	169590170	1626	1626	1629	1626	3431
625	20240906	091800	164006881	1626	1626	1626	1626	614
626	20240906	091700	163008517	1626	1626	1626	1625	4076
627	20240906	091600	156381338	1628	1629	1629	1626	5173
628	20240906	091500	147963793	1629	1626	1629	1626	2625
629	20240906	091400	143691099	1626	1628	1628	1626	2613
630	20240906	091300	139440782	1628	1626	1629	1626	2269
631	20240906	091200	135751001	1626	1628	1628	1626	1228
632	20240906	091100	133754270	1630	1630	1630	1630	102
633	20240906	091000	133588010	1630	1631	1631	1625	1304
634	20240906	090900	131464634	1632	1630	1632	1625	2262
635	20240906	090800	127780379	1630	1632	1632	1629	2402
636	20240906	090700	123860877	1632	1633	1639	1632	9716
637	20240906	090600	107984564	1633	1628	1633	1628	2417
638	20240906	090500	104040047	1628	1630	1630	1620	7655
639	20240906	090400	91606157	1630	1640	1640	1630	4608
640	20240906	090300	84071529	1630	1627	1649	1627	5917
641	20240906	090200	74389040	1627	1625	1634	1625	6374
642	20240906	090100	64018401	1625	1644	1669	1575	30226
643	20240906	090000	15185169	1622	1619	1669	1619	9215