KissMeData/088350/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	195500	2333704155	2910	2910	2910	2910	130247
3	20240910	195400	2333704155	2910	2910	2910	2910	0
4	20240910	195300	2333704155	2910	2910	2910	2910	0
5	20240910	195200	2333704155	2910	2910	2910	2910	0
6	20240910	195100	2333704155	2910	2910	2910	2910	0
7	20240910	195000	2333704155	2910	2910	2910	2910	0
8	20240910	194900	2333704155	2910	2910	2910	2910	0
9	20240910	194800	2333704155	2910	2910	2910	2910	0
10	20240910	194700	2333704155	2910	2910	2910	2910	0
11	20240910	194600	2333704155	2910	2910	2910	2910	0
12	20240910	194500	2333704155	2910	2910	2910	2910	0
13	20240910	194400	2333704155	2910	2910	2910	2910	0
14	20240910	194300	2333704155	2910	2910	2910	2910	0
15	20240910	194200	2333704155	2910	2910	2910	2910	0
16	20240910	194100	2333704155	2910	2910	2910	2910	0
17	20240910	194000	2333704155	2910	2910	2910	2910	0
18	20240910	193900	2333704155	2910	2910	2910	2910	0
19	20240910	193800	2333704155	2910	2910	2910	2910	0
20	20240910	193700	2333704155	2910	2910	2910	2910	0
21	20240910	193600	2333704155	2910	2910	2910	2910	0
22	20240910	193500	2333704155	2910	2910	2910	2910	0
23	20240910	193400	2333704155	2910	2910	2910	2910	0
24	20240910	193300	2333704155	2910	2910	2910	2910	0
25	20240910	193200	2333704155	2910	2910	2910	2910	0
26	20240910	193100	2333704155	2910	2910	2910	2910	0
27	20240910	193000	2333704155	2910	2910	2910	2910	0
28	20240910	192900	2333704155	2910	2910	2910	2910	0
29	20240910	192800	2333704155	2910	2910	2910	2910	0
30	20240910	192700	2333704155	2910	2910	2910	2910	0
31	20240910	192600	2333704155	2910	2910	2910	2910	0
32	20240910	192500	2333704155	2910	2910	2910	2910	130247
33	20240910	192400	2333704155	2910	2910	2910	2910	0
34	20240910	192300	2333704155	2910	2910	2910	2910	0
35	20240910	192200	2333704155	2910	2910	2910	2910	0
36	20240910	192100	2333704155	2910	2910	2910	2910	0
37	20240910	192000	2333704155	2910	2910	2910	2910	0
38	20240910	191900	2333704155	2910	2910	2910	2910	0
39	20240910	191800	2333704155	2910	2910	2910	2910	0
40	20240910	191700	2333704155	2910	2910	2910	2910	0
41	20240910	191600	2333704155	2910	2910	2910	2910	0
42	20240910	191500	2333704155	2910	2910	2910	2910	0
43	20240910	191400	2333704155	2910	2910	2910	2910	0
44	20240910	191300	2333704155	2910	2910	2910	2910	0
45	20240910	191200	2333704155	2910	2910	2910	2910	0
46	20240910	191100	2333704155	2910	2910	2910	2910	0
47	20240910	191000	2333704155	2910	2910	2910	2910	0
48	20240910	190900	2333704155	2910	2910	2910	2910	0
49	20240910	190800	2333704155	2910	2910	2910	2910	0
50	20240910	190700	2333704155	2910	2910	2910	2910	0
51	20240910	190600	2333704155	2910	2910	2910	2910	0
52	20240910	190500	2333704155	2910	2910	2910	2910	0
53	20240910	190400	2333704155	2910	2910	2910	2910	0
54	20240910	190300	2333704155	2910	2910	2910	2910	0
55	20240910	190200	2333704155	2910	2910	2910	2910	0
56	20240910	190100	2333704155	2910	2910	2910	2910	0
57	20240910	190000	2333704155	2910	2910	2910	2910	0
58	20240910	185900	2333704155	2910	2910	2910	2910	0
59	20240910	185800	2333704155	2910	2910	2910	2910	0
60	20240910	185700	2333704155	2910	2910	2910	2910	0
61	20240910	185600	2333704155	2910	2910	2910	2910	0
62	20240910	185500	2333704155	2910	2910	2910	2910	130247
63	20240910	185400	2333704155	2910	2910	2910	2910	0
64	20240910	185300	2333704155	2910	2910	2910	2910	0
65	20240910	185200	2333704155	2910	2910	2910	2910	0
66	20240910	185100	2333704155	2910	2910	2910	2910	0
67	20240910	185000	2333704155	2910	2910	2910	2910	0
68	20240910	184900	2333704155	2910	2910	2910	2910	0
69	20240910	184800	2333704155	2910	2910	2910	2910	0
70	20240910	184700	2333704155	2910	2910	2910	2910	0
71	20240910	184600	2333704155	2910	2910	2910	2910	0
72	20240910	184500	2333704155	2910	2910	2910	2910	0
73	20240910	184400	2333704155	2910	2910	2910	2910	0
74	20240910	184300	2333704155	2910	2910	2910	2910	0
75	20240910	184200	2333704155	2910	2910	2910	2910	0
76	20240910	184100	2333704155	2910	2910	2910	2910	0
77	20240910	184000	2333704155	2910	2910	2910	2910	0
78	20240910	183900	2333704155	2910	2910	2910	2910	0
79	20240910	183800	2333704155	2910	2910	2910	2910	0
80	20240910	183700	2333704155	2910	2910	2910	2910	0
81	20240910	183600	2333704155	2910	2910	2910	2910	0
82	20240910	183500	2333704155	2910	2910	2910	2910	0
83	20240910	183400	2333704155	2910	2910	2910	2910	0
84	20240910	183300	2333704155	2910	2910	2910	2910	0
85	20240910	183200	2333704155	2910	2910	2910	2910	0
86	20240910	183100	2333704155	2910	2910	2910	2910	0
87	20240910	183000	2333704155	2910	2910	2910	2910	0
88	20240910	182900	2333704155	2910	2910	2910	2910	0
89	20240910	182800	2333704155	2910	2910	2910	2910	0
90	20240910	182700	2333704155	2910	2910	2910	2910	0
91	20240910	182600	2333704155	2910	2910	2910	2910	0
92	20240910	182500	2333704155	2910	2910	2910	2910	130247
93	20240910	182400	2333704155	2910	2910	2910	2910	0
94	20240910	182300	2333704155	2910	2910	2910	2910	0
95	20240910	182200	2333704155	2910	2910	2910	2910	0
96	20240910	182100	2333704155	2910	2910	2910	2910	0
97	20240910	182000	2333704155	2910	2910	2910	2910	0
98	20240910	181900	2333704155	2910	2910	2910	2910	0
99	20240910	181800	2333704155	2910	2910	2910	2910	0
100	20240910	181700	2333704155	2910	2910	2910	2910	0
101	20240910	181600	2333704155	2910	2910	2910	2910	0
102	20240910	181500	2333704155	2910	2910	2910	2910	0
103	20240910	181400	2333704155	2910	2910	2910	2910	0
104	20240910	181300	2333704155	2910	2910	2910	2910	0
105	20240910	181200	2333704155	2910	2910	2910	2910	0
106	20240910	181100	2333704155	2910	2910	2910	2910	0
107	20240910	181000	2333704155	2910	2910	2910	2910	0
108	20240910	180900	2333704155	2910	2910	2910	2910	0
109	20240910	180800	2333704155	2910	2910	2910	2910	0
110	20240910	180700	2333704155	2910	2910	2910	2910	0
111	20240910	180600	2333704155	2910	2910	2910	2910	0
112	20240910	180500	2333704155	2910	2910	2910	2910	0
113	20240910	180400	2333704155	2910	2910	2910	2910	0
114	20240910	180300	2333704155	2910	2910	2910	2910	0
115	20240910	180200	2333704155	2910	2910	2910	2910	0
116	20240910	180100	2333704155	2910	2910	2910	2910	0
117	20240910	180000	2333704155	2910	2910	2910	2910	0
118	20240910	175900	2333704155	2910	2910	2910	2910	0
119	20240910	175800	2333704155	2910	2910	2910	2910	0
120	20240910	175700	2333704155	2910	2910	2910	2910	0
121	20240910	175600	2333704155	2910	2910	2910	2910	0
122	20240910	175500	2333704155	2910	2910	2910	2910	130247
123	20240910	175400	2333704155	2910	2910	2910	2910	0
124	20240910	175300	2333704155	2910	2910	2910	2910	0
125	20240910	175200	2333704155	2910	2910	2910	2910	0
126	20240910	175100	2333704155	2910	2910	2910	2910	0
127	20240910	175000	2333704155	2910	2910	2910	2910	0
128	20240910	174900	2333704155	2910	2910	2910	2910	0
129	20240910	174800	2333704155	2910	2910	2910	2910	0
130	20240910	174700	2333704155	2910	2910	2910	2910	0
131	20240910	174600	2333704155	2910	2910	2910	2910	0
132	20240910	174500	2333704155	2910	2910	2910	2910	0
133	20240910	174400	2333704155	2910	2910	2910	2910	0
134	20240910	174300	2333704155	2910	2910	2910	2910	0
135	20240910	174200	2333704155	2910	2910	2910	2910	0
136	20240910	174100	2333704155	2910	2910	2910	2910	0
137	20240910	174000	2333704155	2910	2910	2910	2910	0
138	20240910	173900	2333704155	2910	2910	2910	2910	0
139	20240910	173800	2333704155	2910	2910	2910	2910	0
140	20240910	173700	2333704155	2910	2910	2910	2910	0
141	20240910	173600	2333704155	2910	2910	2910	2910	0
142	20240910	173500	2333704155	2910	2910	2910	2910	0
143	20240910	173400	2333704155	2910	2910	2910	2910	0
144	20240910	173300	2333704155	2910	2910	2910	2910	0
145	20240910	173200	2333704155	2910	2910	2910	2910	0
146	20240910	173100	2333704155	2910	2910	2910	2910	0
147	20240910	173000	2333704155	2910	2910	2910	2910	0
148	20240910	172900	2333704155	2910	2910	2910	2910	0
149	20240910	172800	2333704155	2910	2910	2910	2910	0
150	20240910	172700	2333704155	2910	2910	2910	2910	0
151	20240910	172600	2333704155	2910	2910	2910	2910	0
152	20240910	172500	2333704155	2910	2910	2910	2910	130247
153	20240910	172400	2333704155	2910	2910	2910	2910	0
154	20240910	172300	2333704155	2910	2910	2910	2910	0
155	20240910	172200	2333704155	2910	2910	2910	2910	0
156	20240910	172100	2333704155	2910	2910	2910	2910	0
157	20240910	172000	2333704155	2910	2910	2910	2910	0
158	20240910	171900	2333704155	2910	2910	2910	2910	0
159	20240910	171800	2333704155	2910	2910	2910	2910	0
160	20240910	171700	2333704155	2910	2910	2910	2910	0
161	20240910	171600	2333704155	2910	2910	2910	2910	0
162	20240910	171500	2333704155	2910	2910	2910	2910	0
163	20240910	171400	2333704155	2910	2910	2910	2910	0
164	20240910	171300	2333704155	2910	2910	2910	2910	0
165	20240910	171200	2333704155	2910	2910	2910	2910	0
166	20240910	171100	2333704155	2910	2910	2910	2910	0
167	20240910	171000	2333704155	2910	2910	2910	2910	0
168	20240910	170900	2333704155	2910	2910	2910	2910	0
169	20240910	170800	2333704155	2910	2910	2910	2910	0
170	20240910	170700	2333704155	2910	2910	2910	2910	0
171	20240910	170600	2333704155	2910	2910	2910	2910	0
172	20240910	170500	2333704155	2910	2910	2910	2910	0
173	20240910	170400	2333704155	2910	2910	2910	2910	0
174	20240910	170300	2333704155	2910	2910	2910	2910	0
175	20240910	170200	2333704155	2910	2910	2910	2910	0
176	20240910	170100	2333704155	2910	2910	2910	2910	0
177	20240910	170000	2333704155	2910	2910	2910	2910	0
178	20240910	165900	2333704155	2910	2910	2910	2910	0
179	20240910	165800	2333704155	2910	2910	2910	2910	0
180	20240910	165700	2333704155	2910	2910	2910	2910	0
181	20240910	165600	2333704155	2910	2910	2910	2910	0
182	20240910	165500	2333704155	2910	2910	2910	2910	130247
183	20240910	165400	2333704155	2910	2910	2910	2910	0
184	20240910	165300	2333704155	2910	2910	2910	2910	0
185	20240910	165200	2333704155	2910	2910	2910	2910	0
186	20240910	165100	2333704155	2910	2910	2910	2910	0
187	20240910	165000	2333704155	2910	2910	2910	2910	0
188	20240910	164900	2333704155	2910	2910	2910	2910	0
189	20240910	164800	2333704155	2910	2910	2910	2910	0
190	20240910	164700	2333704155	2910	2910	2910	2910	0
191	20240910	164600	2333704155	2910	2910	2910	2910	0
192	20240910	164500	2333704155	2910	2910	2910	2910	0
193	20240910	164400	2333704155	2910	2910	2910	2910	0
194	20240910	164300	2333704155	2910	2910	2910	2910	0
195	20240910	164200	2333704155	2910	2910	2910	2910	0
196	20240910	164100	2333704155	2910	2910	2910	2910	0
197	20240910	164000	2333704155	2910	2910	2910	2910	0
198	20240910	163900	2333704155	2910	2910	2910	2910	0
199	20240910	163800	2333704155	2910	2910	2910	2910	0
200	20240910	163700	2333704155	2910	2910	2910	2910	0
201	20240910	163600	2333704155	2910	2910	2910	2910	0
202	20240910	163500	2333704155	2910	2910	2910	2910	0
203	20240910	163400	2333704155	2910	2910	2910	2910	0
204	20240910	163300	2333704155	2910	2910	2910	2910	0
205	20240910	163200	2333704155	2910	2910	2910	2910	0
206	20240910	163100	2333704155	2910	2910	2910	2910	0
207	20240910	163000	2333704155	2910	2910	2910	2910	0
208	20240910	162900	2333704155	2910	2910	2910	2910	0
209	20240910	162800	2333704155	2910	2910	2910	2910	0
210	20240910	162700	2333704155	2910	2910	2910	2910	0
211	20240910	162600	2333704155	2910	2910	2910	2910	0
212	20240910	162500	2333704155	2910	2910	2910	2910	130247
213	20240910	162400	2333704155	2910	2910	2910	2910	0
214	20240910	162300	2333704155	2910	2910	2910	2910	0
215	20240910	162200	2333704155	2910	2910	2910	2910	0
216	20240910	162100	2333704155	2910	2910	2910	2910	0
217	20240910	162000	2333704155	2910	2910	2910	2910	0
218	20240910	161900	2333704155	2910	2910	2910	2910	0
219	20240910	161800	2333704155	2910	2910	2910	2910	0
220	20240910	161700	2333704155	2910	2910	2910	2910	0
221	20240910	161600	2333704155	2910	2910	2910	2910	0
222	20240910	161500	2333704155	2910	2910	2910	2910	0
223	20240910	161400	2333704155	2910	2910	2910	2910	0
224	20240910	161300	2333704155	2910	2910	2910	2910	0
225	20240910	161200	2333704155	2910	2910	2910	2910	0
226	20240910	161100	2333704155	2910	2910	2910	2910	0
227	20240910	161000	2333704155	2910	2910	2910	2910	0
228	20240910	160900	2333704155	2910	2910	2910	2910	0
229	20240910	160800	2333704155	2910	2910	2910	2910	0
230	20240910	160700	2333704155	2910	2910	2910	2910	0
231	20240910	160600	2333704155	2910	2910	2910	2910	0
232	20240910	160500	2333704155	2910	2910	2910	2910	0
233	20240910	160400	2333704155	2910	2910	2910	2910	0
234	20240910	160300	2333704155	2910	2910	2910	2910	0
235	20240910	160200	2333704155	2910	2910	2910	2910	0
236	20240910	160100	2333704155	2910	2910	2910	2910	0
237	20240910	160000	2333704155	2910	2910	2910	2910	0
238	20240910	155900	2333704155	2910	2910	2910	2910	0
239	20240910	155800	2333704155	2910	2910	2910	2910	0
240	20240910	155700	2333704155	2910	2910	2910	2910	0
241	20240910	155600	2333704155	2910	2910	2910	2910	0
242	20240910	155500	2333704155	2910	2910	2910	2910	130247
243	20240910	155400	2333704155	2910	2910	2910	2910	0
244	20240910	155300	2333704155	2910	2910	2910	2910	0
245	20240910	155200	2333704155	2910	2910	2910	2910	0
246	20240910	155100	2333704155	2910	2910	2910	2910	0
247	20240910	155000	2333704155	2910	2910	2910	2910	0
248	20240910	154900	2333704155	2910	2910	2910	2910	0
249	20240910	154800	2333704155	2910	2910	2910	2910	0
250	20240910	154700	2333704155	2910	2910	2910	2910	0
251	20240910	154600	2333704155	2910	2910	2910	2910	0
252	20240910	154500	2333704155	2910	2910	2910	2910	0
253	20240910	154400	2333704155	2910	2910	2910	2910	0
254	20240910	154300	2333704155	2910	2910	2910	2910	0
255	20240910	154200	2333704155	2910	2910	2910	2910	0
256	20240910	154100	2333704155	2910	2910	2910	2910	0
257	20240910	154000	2333704155	2910	2910	2910	2910	0
258	20240910	153900	2333704155	2910	2910	2910	2910	0
259	20240910	153800	2333704155	2910	2910	2910	2910	0
260	20240910	153700	2333704155	2910	2910	2910	2910	0
261	20240910	153600	2333704155	2910	2910	2910	2910	0
262	20240910	153500	2333704155	2910	2910	2910	2910	0
263	20240910	153400	2333704155	2910	2910	2910	2910	0
264	20240910	153300	2333704155	2910	2910	2910	2910	0
265	20240910	153200	2333704155	2910	2910	2910	2910	0
266	20240910	153100	2333704155	2910	2910	2910	2910	0
267	20240910	153000	2333704155	2910	2910	2910	2910	130247
268	20240910	152900	1954685385	2885	2885	2885	2885	0
269	20240910	152800	1954685385	2885	2885	2885	2885	0
270	20240910	152700	1954685385	2885	2885	2885	2885	0
271	20240910	152600	1954685385	2885	2885	2885	2885	0
272	20240910	152500	1954685385	2885	2885	2885	2885	0
273	20240910	152400	1954685385	2885	2885	2885	2885	0
274	20240910	152300	1954685385	2885	2885	2885	2885	0
275	20240910	152200	1954685385	2885	2885	2885	2885	0
276	20240910	152100	1954685385	2885	2885	2885	2885	0
277	20240910	152000	1954685385	2885	2885	2885	2885	0
278	20240910	151900	1954685385	2885	2885	2885	2880	2137
279	20240910	151800	1948524555	2885	2885	2885	2880	3061
280	20240910	151700	1939693880	2885	2885	2885	2880	713
281	20240910	151600	1937639950	2885	2885	2885	2880	706
282	20240910	151500	1935603490	2885	2880	2885	2880	2191
283	20240910	151400	1929284605	2880	2880	2880	2880	293
284	20240910	151300	1928440765	2885	2880	2885	2880	148
285	20240910	151200	1928013835	2880	2880	2885	2880	183
286	20240910	151100	1927486435	2885	2885	2885	2880	434
287	20240910	151000	1926235575	2880	2880	2885	2880	94
288	20240910	150900	1925964480	2885	2885	2885	2880	236
289	20240910	150800	1925283665	2885	2885	2885	2885	145
290	20240910	150700	1924865340	2880	2885	2885	2880	11
291	20240910	150600	1924833655	2885	2880	2885	2880	143
292	20240910	150500	1924421150	2880	2885	2885	2880	17445
293	20240910	150400	1874104170	2885	2890	2890	2885	74
294	20240910	150300	1873890395	2885	2885	2890	2885	1643
295	20240910	150200	1869149095	2885	2890	2890	2885	4699
296	20240910	150100	1855592130	2890	2890	2890	2890	5
297	20240910	150000	1855577680	2885	2895	2895	2885	3162
298	20240910	145900	1846441745	2890	2890	2890	2890	2141
299	20240910	145800	1840254255	2890	2890	2895	2890	2719
300	20240910	145700	1832396330	2890	2895	2895	2890	80
301	20240910	145600	1832165105	2890	2890	2890	2890	1
302	20240910	145500	1832162215	2890	2890	2890	2890	2
303	20240910	145400	1832156435	2890	2890	2890	2890	10
304	20240910	145300	1832127535	2900	2900	2900	2900	0
305	20240910	145200	1832127535	2900	2890	2900	2890	6
306	20240910	145100	1832110145	2900	2895	2900	2890	3128
307	20240910	145000	1823044630	2895	2895	2895	2895	40
308	20240910	144900	1822928830	2890	2890	2890	2890	922
309	20240910	144800	1820264250	2895	2885	2895	2885	2627
310	20240910	144700	1812672695	2885	2890	2890	2885	3715
311	20240910	144600	1801939570	2890	2890	2890	2890	2
312	20240910	144500	1801933790	2890	2890	2890	2890	93
313	20240910	144400	1801665020	2890	2890	2890	2890	189
314	20240910	144300	1801118810	2895	2895	2895	2890	2194
315	20240910	144200	1794768325	2890	2890	2890	2890	152
316	20240910	144100	1794329045	2890	2890	2890	2890	2
317	20240910	144000	1794323265	2895	2895	2895	2890	740
318	20240910	143900	1792182145	2890	2890	2890	2890	3133
319	20240910	143800	1783127775	2885	2885	2890	2885	9
320	20240910	143700	1783101780	2890	2890	2890	2885	2420
321	20240910	143600	1776109895	2890	2890	2890	2890	16
322	20240910	143500	1776063655	2895	2895	2895	2895	2
323	20240910	143400	1776057865	2895	2895	2895	2895	0
324	20240910	143300	1776057865	2895	2890	2895	2890	15
325	20240910	143200	1776014485	2890	2890	2890	2890	2
326	20240910	143100	1776008705	2890	2895	2900	2890	1352
327	20240910	143000	1772096110	2895	2895	2895	2895	9
328	20240910	142900	1772070055	2895	2900	2900	2895	7
329	20240910	142800	1772049760	2895	2890	2895	2890	84
330	20240910	142700	1771806765	2890	2895	2900	2890	1945
331	20240910	142600	1766177435	2895	2895	2895	2895	26
332	20240910	142500	1766102165	2895	2895	2895	2895	0
333	20240910	142400	1766102165	2895	2900	2900	2890	7883
334	20240910	142300	1743273410	2900	2900	2900	2900	11
335	20240910	142200	1743241510	2895	2895	2895	2895	0
336	20240910	142100	1743241510	2895	2900	2900	2895	79
337	20240910	142000	1743012455	2900	2895	2900	2895	16
338	20240910	141900	1742966065	2900	2900	2900	2900	6
339	20240910	141800	1742948665	2895	2895	2895	2895	11
340	20240910	141700	1742916820	2900	2895	2900	2895	172
341	20240910	141600	1742418025	2895	2895	2895	2895	3
342	20240910	141500	1742409340	2900	2900	2900	2895	194
343	20240910	141400	1741846785	2900	2900	2900	2900	22
344	20240910	141300	1741782985	2900	2900	2900	2900	7
345	20240910	141200	1741762685	2895	2895	2895	2895	10
346	20240910	141100	1741733735	2895	2900	2900	2895	4
347	20240910	141000	1741722150	2900	2900	2900	2900	7
348	20240910	140900	1741701850	2895	2895	2895	2895	10
349	20240910	140800	1741672900	2895	2895	2895	2895	79
350	20240910	140700	1741444195	2895	2895	2895	2895	500
351	20240910	140600	1739996695	2890	2895	2895	2890	90
352	20240910	140500	1739736480	2900	2890	2900	2890	517
353	20240910	140400	1738242290	2890	2890	2890	2890	325
354	20240910	140300	1737303040	2890	2890	2895	2890	2903
355	20240910	140200	1728906290	2895	2895	2895	2895	0
356	20240910	140100	1728906290	2895	2895	2895	2895	8
357	20240910	140000	1728883130	2890	2890	2890	2890	12
358	20240910	135900	1728848450	2895	2895	2895	2895	17
359	20240910	135800	1728799235	2890	2890	2900	2890	765
360	20240910	135700	1726586910	2890	2890	2890	2890	9
361	20240910	135600	1726560900	2895	2895	2895	2895	429
362	20240910	135500	1725318945	2895	2895	2895	2895	111
363	20240910	135400	1724997600	2900	2895	2900	2890	6432
364	20240910	135300	1706399535	2900	2905	2905	2900	4246
365	20240910	135200	1694067635	2905	2910	2910	2905	151
366	20240910	135100	1693628230	2910	2910	2910	2900	739
367	20240910	135000	1691480595	2910	2905	2910	2905	2526
368	20240910	134900	1684134110	2900	2895	2905	2895	14569
369	20240910	134800	1641944270	2890	2890	2890	2890	210
370	20240910	134700	1641337370	2890	2890	2890	2890	1
371	20240910	134600	1641334480	2890	2900	2900	2890	1934
372	20240910	134500	1635738015	2900	2900	2900	2895	177
373	20240910	134400	1635224760	2895	2895	2895	2895	0
374	20240910	134300	1635224760	2895	2895	2895	2895	200
375	20240910	134200	1634645760	2895	2905	2905	2895	47
376	20240910	134100	1634509340	2905	2900	2905	2900	100
377	20240910	134000	1634218845	2905	2905	2905	2905	0
378	20240910	133900	1634218845	2905	2905	2905	2895	827
379	20240910	133800	1631824660	2895	2910	2910	2895	93
380	20240910	133700	1631555410	2895	2905	2905	2895	339
381	20240910	133600	1630572005	2895	2895	2895	2895	510
382	20240910	133500	1629095555	2910	2910	2910	2910	0
383	20240910	133400	1629095555	2910	2905	2910	2905	2
384	20240910	133300	1629089740	2910	2905	2910	2895	4522
385	20240910	133200	1615968450	2900	2900	2905	2895	1075
386	20240910	133100	1612852250	2900	2900	2900	2900	2
387	20240910	133000	1612846450	2900	2900	2900	2895	60
388	20240910	132900	1612672495	2900	2900	2900	2900	50
389	20240910	132800	1612527495	2900	2900	2900	2900	203
390	20240910	132700	1611938795	2900	2900	2900	2900	6377
391	20240910	132600	1593445495	2905	2900	2905	2900	8587
392	20240910	132500	1568536625	2900	2900	2900	2900	1
393	20240910	132400	1568533725	2900	2900	2900	2900	14
394	20240910	132300	1568493125	2905	2900	2905	2900	218
395	20240910	132200	1567859940	2900	2900	2905	2900	1079
396	20240910	132100	1564730485	2900	2900	2905	2900	229
397	20240910	132000	1564066040	2900	2905	2910	2900	1342
398	20240910	131900	1560168035	2905	2905	2905	2905	130
399	20240910	131800	1559790385	2900	2900	2910	2900	301
400	20240910	131700	1558916595	2900	2910	2910	2900	82
401	20240910	131600	1558678005	2910	2905	2910	2900	1093
402	20240910	131500	1555501880	2905	2905	2905	2905	10
403	20240910	131400	1555472830	2905	2905	2905	2900	780
404	20240910	131300	1553208245	2900	2900	2900	2900	401
405	20240910	131200	1552045345	2900	2905	2910	2900	1357
406	20240910	131100	1548104080	2905	2905	2905	2905	555
407	20240910	131000	1546491805	2905	2905	2905	2905	100
408	20240910	130900	1546201305	2910	2905	2910	2905	82
409	20240910	130800	1545962740	2910	2905	2910	2905	4
410	20240910	130700	1545951110	2905	2905	2905	2905	23
411	20240910	130600	1545884295	2905	2905	2910	2905	1423
412	20240910	130500	1541743995	2910	2905	2910	2900	4085
413	20240910	130400	1529878325	2905	2905	2905	2905	201
414	20240910	130300	1529294420	2905	2905	2905	2905	11
415	20240910	130200	1529262465	2910	2905	2910	2905	86
416	20240910	130100	1529012210	2905	2910	2910	2905	71
417	20240910	130000	1528805605	2905	2905	2910	2905	133
418	20240910	125900	1528418890	2905	2905	2910	2900	2234
419	20240910	125800	1521928695	2900	2905	2905	2900	81
420	20240910	125700	1521693405	2900	2900	2905	2900	32
421	20240910	125600	1521600500	2900	2900	2905	2900	5
422	20240910	125500	1521585995	2900	2900	2900	2900	7
423	20240910	125400	1521565695	2900	2900	2900	2900	11
424	20240910	125300	1521533795	2905	2905	2905	2905	18
425	20240910	125200	1521481505	2905	2905	2905	2905	187
426	20240910	125100	1520938270	2905	2905	2905	2900	1604
427	20240910	125000	1516283695	2905	2905	2905	2905	1
428	20240910	124900	1516280790	2905	2905	2905	2905	0
429	20240910	124800	1516280790	2905	2905	2905	2900	116
430	20240910	124700	1515943870	2905	2905	2905	2905	0
431	20240910	124600	1515943870	2905	2905	2905	2905	14
432	20240910	124500	1515903200	2905	2900	2905	2900	18
433	20240910	124400	1515850955	2905	2905	2905	2905	2945
434	20240910	124300	1507295730	2910	2910	2910	2910	0
435	20240910	124200	1507295730	2910	2910	2910	2905	114
436	20240910	124100	1506964040	2905	2905	2905	2905	0
437	20240910	124000	1506964040	2905	2910	2910	2905	939
438	20240910	123900	1504232825	2910	2910	2910	2910	409
439	20240910	123800	1503042635	2910	2910	2910	2910	2160
440	20240910	123700	1496757035	2915	2915	2915	2915	100
441	20240910	123600	1496465535	2910	2910	2910	2910	11
442	20240910	123500	1496433525	2915	2915	2915	2915	45
443	20240910	123400	1496302350	2915	2915	2915	2915	588
444	20240910	123300	1494588330	2915	2910	2915	2910	159
445	20240910	123200	1494124890	2915	2915	2915	2915	1
446	20240910	123100	1494121975	2915	2915	2915	2915	0
447	20240910	123000	1494121975	2915	2910	2915	2910	513
448	20240910	122900	1492629135	2910	2910	2910	2910	200
449	20240910	122800	1492047135	2910	2910	2910	2910	0
450	20240910	122700	1492047135	2910	2910	2910	2910	10
451	20240910	122600	1492018035	2910	2915	2915	2910	995
452	20240910	122500	1489122510	2915	2915	2915	2915	11
453	20240910	122400	1489090445	2910	2910	2910	2910	11
454	20240910	122300	1489058435	2910	2915	2915	2910	275
455	20240910	122200	1488257060	2910	2910	2910	2910	60
456	20240910	122100	1488082460	2910	2910	2915	2910	718
457	20240910	122000	1485991305	2915	2915	2915	2915	231
458	20240910	121900	1485317940	2915	2915	2915	2915	22
459	20240910	121800	1485253810	2910	2915	2915	2910	11
460	20240910	121700	1485221795	2915	2915	2915	2915	0
461	20240910	121600	1485221795	2915	2915	2915	2915	4405
462	20240910	121500	1472381220	2915	2920	2920	2915	1575
463	20240910	121400	1467787870	2920	2920	2920	2920	426
464	20240910	121300	1466543950	2920	2915	2920	2915	3193
465	20240910	121200	1457235095	2915	2910	2915	2910	328
466	20240910	121100	1456279035	2915	2910	2915	2910	108
467	20240910	121000	1455964365	2910	2920	2920	2910	4885
468	20240910	120900	1441726150	2920	2920	2920	2915	419
469	20240910	120800	1440502715	2920	2920	2920	2920	395
470	20240910	120700	1439349315	2915	2915	2920	2915	1042
471	20240910	120600	1436309125	2920	2920	2920	2915	596
472	20240910	120500	1434568855	2920	2920	2920	2915	735
473	20240910	120400	1432423930	2920	2920	2920	2920	368
474	20240910	120300	1431349370	2920	2920	2920	2915	333
475	20240910	120200	1430377055	2920	2920	2920	2920	750
476	20240910	120100	1428187055	2920	2920	2920	2920	222
477	20240910	120000	1427538815	2920	2920	2920	2915	533
478	20240910	115900	1425982520	2920	2915	2920	2915	609
479	20240910	115800	1424206855	2915	2920	2920	2915	798
480	20240910	115700	1421876895	2915	2920	2920	2915	365
481	20240910	115600	1420811140	2920	2920	2920	2920	234
482	20240910	115500	1420127860	2920	2920	2920	2920	448
483	20240910	115400	1418819700	2915	2915	2915	2915	11
484	20240910	115300	1418787635	2915	2915	2920	2915	1016
485	20240910	115200	1415823895	2920	2920	2920	2920	912
486	20240910	115100	1413160855	2920	2920	2920	2915	617
487	20240910	115000	1411359410	2915	2920	2920	2915	548
488	20240910	114900	1409759545	2915	2920	2920	2915	817
489	20240910	114800	1407376115	2920	2915	2920	2915	315
490	20240910	114700	1406456370	2920	2920	2920	2920	176
491	20240910	114600	1405942450	2915	2920	2920	2915	1201
492	20240910	114500	1402435905	2925	2920	2925	2920	13
493	20240910	114400	1402397935	2920	2925	2925	2910	6358
494	20240910	114300	1383834395	2920	2925	2925	2920	1054
495	20240910	114200	1380752665	2925	2915	2925	2910	28323
496	20240910	114100	1298057790	2920	2910	2920	2910	8947
497	20240910	114000	1271975555	2910	2910	2910	2910	2045
498	20240910	113900	1266024605	2915	2915	2915	2910	833
499	20240910	113800	1263596460	2910	2910	2910	2910	5968
500	20240910	113700	1246229580	2910	2910	2910	2910	76
501	20240910	113600	1246008420	2910	2900	2910	2900	18920
502	20240910	113500	1191053115	2900	2905	2905	2900	6708
503	20240910	113400	1171571270	2905	2905	2905	2905	259
504	20240910	113300	1170818875	2905	2900	2905	2900	258
505	20240910	113200	1170069435	2900	2900	2900	2900	0
506	20240910	113100	1170069435	2900	2910	2910	2900	1272
507	20240910	113000	1166375625	2900	2900	2910	2900	174
508	20240910	112900	1165869915	2900	2910	2910	2900	4577
509	20240910	112800	1152574460	2905	2910	2910	2905	990
510	20240910	112700	1149696260	2910	2900	2910	2900	334
511	20240910	112600	1148724420	2910	2910	2910	2910	102
512	20240910	112500	1148427600	2910	2910	2910	2910	7
513	20240910	112400	1148407230	2900	2905	2910	2900	994
514	20240910	112300	1145519780	2910	2910	2910	2905	1746
515	20240910	112200	1140445920	2905	2910	2910	2905	994
516	20240910	112100	1137555900	2910	2905	2910	2905	395
517	20240910	112000	1136406500	2910	2905	2910	2905	358
518	20240910	111900	1135364770	2910	2910	2910	2910	336
519	20240910	111800	1134387010	2910	2905	2910	2905	410
520	20240910	111700	1133193970	2905	2910	2910	2905	750
521	20240910	111600	1131012885	2905	2905	2905	2905	2
522	20240910	111500	1131007075	2905	2905	2910	2905	402
523	20240910	111400	1129838865	2905	2905	2905	2900	2101
524	20240910	111300	1123741750	2910	2910	2910	2910	3352
525	20240910	111200	1113987430	2910	2900	2910	2900	406
526	20240910	111100	1112806090	2900	2910	2910	2900	739
527	20240910	111000	1110655900	2910	2910	2910	2910	542
528	20240910	110900	1109078680	2910	2900	2910	2900	258
529	20240910	110800	1108329600	2905	2905	2905	2905	329
530	20240910	110700	1107373855	2900	2900	2900	2900	0
531	20240910	110600	1107373855	2900	2900	2900	2900	11
532	20240910	110500	1107341955	2910	2910	2910	2900	2438
533	20240910	110400	1100271385	2905	2910	2910	2905	2642
534	20240910	110300	1092594360	2910	2905	2910	2900	867
535	20240910	110200	1090072770	2905	2915	2915	2905	79
536	20240910	110100	1089843265	2905	2910	2910	2905	2478
537	20240910	110000	1082632425	2915	2920	2920	2915	8894
538	20240910	105900	1056704665	2915	2920	2920	2915	2055
539	20240910	105800	1050713620	2920	2920	2920	2915	3023
540	20240910	105700	1041898615	2915	2910	2915	2910	9715
541	20240910	105600	1013579445	2910	2915	2915	2910	808
542	20240910	105500	1011225595	2915	2910	2915	2910	379
543	20240910	105400	1010120820	2915	2915	2915	2910	551
544	20240910	105300	1008515125	2915	2915	2915	2910	671
545	20240910	105200	1006559390	2915	2915	2915	2900	417
546	20240910	105100	1005343850	2915	2915	2915	2900	387
547	20240910	105000	1004215900	2915	2905	2915	2905	644
548	20240910	104900	1002343640	2905	2905	2915	2905	715
549	20240910	104800	1000264430	2915	2905	2915	2900	304
550	20240910	104700	999378975	2910	2910	2910	2910	84
551	20240910	104600	999134535	2905	2905	2905	2905	760
552	20240910	104500	996926735	2900	2910	2910	2900	3499
553	20240910	104400	986765925	2910	2910	2910	2910	690
554	20240910	104300	984758025	2905	2905	2910	2905	338
555	20240910	104200	983774455	2905	2910	2910	2905	501
556	20240910	104100	982316735	2905	2910	2910	2905	3795
557	20240910	104000	971276895	2910	2910	2910	2910	240
558	20240910	103900	970578495	2910	2910	2910	2900	510
559	20240910	103800	969095400	2910	2910	2910	2910	609
560	20240910	103700	967323210	2910	2910	2910	2910	251
561	20240910	103600	966592800	2910	2905	2910	2900	131
562	20240910	103500	966211925	2900	2910	2910	2900	840
563	20240910	103400	963775515	2900	2900	2900	2900	213
564	20240910	103300	963157815	2900	2900	2900	2900	10
565	20240910	103200	963128815	2905	2910	2910	2900	6262
566	20240910	103100	944961165	2910	2910	2910	2910	41
567	20240910	103000	944841855	2905	2910	2910	2900	5096
568	20240910	102900	930028040	2915	2920	2920	2910	3462
569	20240910	102800	919939140	2915	2915	2915	2915	2437
570	20240910	102700	912835285	2915	2915	2915	2915	510
571	20240910	102600	911348635	2920	2915	2920	2915	603
572	20240910	102500	909588215	2920	2915	2920	2915	20514
573	20240910	102400	849789880	2915	2915	2915	2915	343
574	20240910	102300	848790035	2905	2910	2915	2900	26017
575	20240910	102200	772983580	2910	2900	2910	2900	13393
576	20240910	102100	734018115	2900	2905	2905	2900	2186
577	20240910	102000	727672040	2905	2915	2915	2905	2379
578	20240910	101900	720750620	2910	2910	2910	2910	2000
579	20240910	101800	714930620	2915	2915	2915	2910	526
580	20240910	101700	713399905	2910	2910	2910	2905	13193
581	20240910	101600	675010850	2910	2910	2910	2910	1
582	20240910	101500	675007940	2905	2905	2910	2905	1290
583	20240910	101400	671260450	2905	2910	2910	2905	2515
584	20240910	101300	663946800	2905	2910	2910	2905	3645
585	20240910	101200	653350805	2910	2905	2910	2905	1804
586	20240910	101100	648106225	2910	2905	2910	2905	1828
587	20240910	101000	642789855	2900	2900	2915	2900	25482
588	20240910	100900	568683100	2890	2890	2890	2890	10
589	20240910	100800	568654200	2905	2900	2905	2890	1011
590	20240910	100700	565727805	2905	2900	2905	2900	13670
591	20240910	100600	526084790	2900	2900	2900	2895	1055
592	20240910	100500	523025345	2900	2895	2900	2895	75
593	20240910	100400	522808130	2900	2900	2900	2900	17
594	20240910	100300	522758830	2900	2900	2900	2890	3823
595	20240910	100200	511692910	2895	2895	2900	2895	2683
596	20240910	100100	503925455	2900	2895	2900	2895	55
597	20240910	100000	503766215	2895	2900	2900	2895	65
598	20240910	095900	503578035	2895	2895	2895	2895	801
599	20240910	095800	501259140	2895	2895	2900	2895	252
600	20240910	095700	500529595	2900	2890	2900	2890	111
601	20240910	095600	500208295	2895	2900	2900	2895	1733
602	20240910	095500	495190095	2900	2900	2900	2895	220
603	20240910	095400	494553095	2905	2900	2905	2895	10165
604	20240910	095300	465076790	2895	2895	2900	2895	2874
605	20240910	095200	456756510	2895	2895	2895	2890	4308
606	20240910	095100	444289850	2895	2895	2900	2895	4427
607	20240910	095000	431472590	2895	2890	2895	2890	3153
608	20240910	094900	422360395	2890	2890	2890	2885	574
609	20240910	094800	420703190	2890	2885	2890	2885	236
610	20240910	094700	420021215	2885	2885	2890	2885	878
611	20240910	094600	417487040	2885	2890	2890	2885	121
612	20240910	094500	417137375	2890	2880	2890	2880	6548
613	20240910	094400	398259445	2875	2880	2880	2875	19
614	20240910	094300	398204750	2880	2880	2880	2880	11
615	20240910	094200	398173070	2875	2880	2885	2875	803
616	20240910	094100	395860260	2880	2880	2880	2880	300
617	20240910	094000	394996260	2880	2880	2885	2880	6
618	20240910	093900	394978975	2880	2885	2885	2880	5142
619	20240910	093800	380144470	2885	2880	2885	2880	133
620	20240910	093700	379760865	2885	2875	2885	2875	77
621	20240910	093600	379539325	2880	2875	2885	2875	445
622	20240910	093500	378259345	2875	2885	2885	2870	2395
623	20240910	093400	371371320	2885	2885	2885	2885	2
624	20240910	093300	371365550	2870	2890	2890	2870	11
625	20240910	093200	371333950	2880	2890	2890	2875	11175
626	20240910	093100	339110885	2890	2885	2890	2885	1409
627	20240910	093000	335045695	2890	2875	2890	2870	10528
628	20240910	092900	304705645	2875	2875	2875	2875	9
629	20240910	092800	304679770	2875	2875	2875	2870	1334
630	20240910	092700	300849725	2875	2875	2875	2875	1513
631	20240910	092600	296499850	2880	2880	2880	2880	2
632	20240910	092500	296494090	2875	2870	2875	2870	505
633	20240910	092400	295042290	2870	2870	2875	2870	21
634	20240910	092300	294981970	2870	2880	2880	2870	790
635	20240910	092200	292712150	2870	2885	2885	2870	884
636	20240910	092100	290165660	2885	2880	2885	2875	92
637	20240910	092000	289900780	2880	2880	2895	2875	16900
638	20240910	091900	241049460	2875	2870	2875	2870	7790
639	20240910	091800	218663865	2865	2865	2865	2865	12
640	20240910	091700	218629485	2865	2865	2865	2865	636
641	20240910	091600	216807345	2860	2865	2865	2860	7628
642	20240910	091500	194975755	2865	2860	2870	2860	1526
643	20240910	091400	190602070	2865	2865	2865	2865	3485
644	20240910	091300	180617545	2870	2870	2870	2870	3669
645	20240910	091200	170087515	2870	2870	2875	2860	5135
646	20240910	091100	155363790	2870	2870	2880	2860	8308
647	20240910	091000	131485340	2870	2870	2870	2865	5634
648	20240910	090900	115335760	2870	2865	2870	2865	280
649	20240910	090800	114533555	2865	2865	2865	2865	68
650	20240910	090700	114338735	2865	2855	2865	2855	3507
651	20240910	090600	104296850	2855	2860	2865	2855	759
652	20240910	090500	102126235	2865	2860	2870	2855	1941
653	20240910	090400	96576470	2870	2865	2875	2860	1563
654	20240910	090300	92098650	2865	2865	2875	2865	1856
655	20240910	090200	86773355	2865	2865	2880	2865	9461
656	20240910	090100	59632475	2855	2860	2860	2850	12512
657	20240910	090000	23867445	2860	2860	2870	2860	8338