KissMeData/117580/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	201000	2482338830	8850	8850	8850	8850	8636
3	20240906	200900	2482338830	8850	8850	8850	8850	0
4	20240906	200800	2482338830	8850	8850	8850	8850	0
5	20240906	200700	2482338830	8850	8850	8850	8850	0
6	20240906	200600	2482338830	8850	8850	8850	8850	0
7	20240906	200500	2482338830	8850	8850	8850	8850	0
8	20240906	200400	2482338830	8850	8850	8850	8850	0
9	20240906	200300	2482338830	8850	8850	8850	8850	0
10	20240906	200200	2482338830	8850	8850	8850	8850	0
11	20240906	200100	2482338830	8850	8850	8850	8850	0
12	20240906	200000	2482338830	8850	8850	8850	8850	0
13	20240906	195900	2482338830	8850	8850	8850	8850	0
14	20240906	195800	2482338830	8850	8850	8850	8850	0
15	20240906	195700	2482338830	8850	8850	8850	8850	0
16	20240906	195600	2482338830	8850	8850	8850	8850	0
17	20240906	195500	2482338830	8850	8850	8850	8850	0
18	20240906	195400	2482338830	8850	8850	8850	8850	0
19	20240906	195300	2482338830	8850	8850	8850	8850	0
20	20240906	195200	2482338830	8850	8850	8850	8850	0
21	20240906	195100	2482338830	8850	8850	8850	8850	0
22	20240906	195000	2482338830	8850	8850	8850	8850	0
23	20240906	194900	2482338830	8850	8850	8850	8850	0
24	20240906	194800	2482338830	8850	8850	8850	8850	0
25	20240906	194700	2482338830	8850	8850	8850	8850	0
26	20240906	194600	2482338830	8850	8850	8850	8850	0
27	20240906	194500	2482338830	8850	8850	8850	8850	0
28	20240906	194400	2482338830	8850	8850	8850	8850	0
29	20240906	194300	2482338830	8850	8850	8850	8850	0
30	20240906	194200	2482338830	8850	8850	8850	8850	0
31	20240906	194100	2482338830	8850	8850	8850	8850	0
32	20240906	194000	2482338830	8850	8850	8850	8850	8636
33	20240906	193900	2482338830	8850	8850	8850	8850	0
34	20240906	193800	2482338830	8850	8850	8850	8850	0
35	20240906	193700	2482338830	8850	8850	8850	8850	0
36	20240906	193600	2482338830	8850	8850	8850	8850	0
37	20240906	193500	2482338830	8850	8850	8850	8850	0
38	20240906	193400	2482338830	8850	8850	8850	8850	0
39	20240906	193300	2482338830	8850	8850	8850	8850	0
40	20240906	193200	2482338830	8850	8850	8850	8850	0
41	20240906	193100	2482338830	8850	8850	8850	8850	0
42	20240906	193000	2482338830	8850	8850	8850	8850	0
43	20240906	192900	2482338830	8850	8850	8850	8850	0
44	20240906	192800	2482338830	8850	8850	8850	8850	0
45	20240906	192700	2482338830	8850	8850	8850	8850	0
46	20240906	192600	2482338830	8850	8850	8850	8850	0
47	20240906	192500	2482338830	8850	8850	8850	8850	0
48	20240906	192400	2482338830	8850	8850	8850	8850	0
49	20240906	192300	2482338830	8850	8850	8850	8850	0
50	20240906	192200	2482338830	8850	8850	8850	8850	0
51	20240906	192100	2482338830	8850	8850	8850	8850	0
52	20240906	192000	2482338830	8850	8850	8850	8850	0
53	20240906	191900	2482338830	8850	8850	8850	8850	0
54	20240906	191800	2482338830	8850	8850	8850	8850	0
55	20240906	191700	2482338830	8850	8850	8850	8850	0
56	20240906	191600	2482338830	8850	8850	8850	8850	0
57	20240906	191500	2482338830	8850	8850	8850	8850	0
58	20240906	191400	2482338830	8850	8850	8850	8850	0
59	20240906	191300	2482338830	8850	8850	8850	8850	0
60	20240906	191200	2482338830	8850	8850	8850	8850	0
61	20240906	191100	2482338830	8850	8850	8850	8850	0
62	20240906	191000	2482338830	8850	8850	8850	8850	8636
63	20240906	190900	2482338830	8850	8850	8850	8850	0
64	20240906	190800	2482338830	8850	8850	8850	8850	0
65	20240906	190700	2482338830	8850	8850	8850	8850	0
66	20240906	190600	2482338830	8850	8850	8850	8850	0
67	20240906	190500	2482338830	8850	8850	8850	8850	0
68	20240906	190400	2482338830	8850	8850	8850	8850	0
69	20240906	190300	2482338830	8850	8850	8850	8850	0
70	20240906	190200	2482338830	8850	8850	8850	8850	0
71	20240906	190100	2482338830	8850	8850	8850	8850	0
72	20240906	190000	2482338830	8850	8850	8850	8850	0
73	20240906	185900	2482338830	8850	8850	8850	8850	0
74	20240906	185800	2482338830	8850	8850	8850	8850	0
75	20240906	185700	2482338830	8850	8850	8850	8850	0
76	20240906	185600	2482338830	8850	8850	8850	8850	0
77	20240906	185500	2482338830	8850	8850	8850	8850	0
78	20240906	185400	2482338830	8850	8850	8850	8850	0
79	20240906	185300	2482338830	8850	8850	8850	8850	0
80	20240906	185200	2482338830	8850	8850	8850	8850	0
81	20240906	185100	2482338830	8850	8850	8850	8850	0
82	20240906	185000	2482338830	8850	8850	8850	8850	0
83	20240906	184900	2482338830	8850	8850	8850	8850	0
84	20240906	184800	2482338830	8850	8850	8850	8850	0
85	20240906	184700	2482338830	8850	8850	8850	8850	0
86	20240906	184600	2482338830	8850	8850	8850	8850	0
87	20240906	184500	2482338830	8850	8850	8850	8850	0
88	20240906	184400	2482338830	8850	8850	8850	8850	0
89	20240906	184300	2482338830	8850	8850	8850	8850	0
90	20240906	184200	2482338830	8850	8850	8850	8850	0
91	20240906	184100	2482338830	8850	8850	8850	8850	0
92	20240906	184000	2482338830	8850	8850	8850	8850	8636
93	20240906	183900	2482338830	8850	8850	8850	8850	0
94	20240906	183800	2482338830	8850	8850	8850	8850	0
95	20240906	183700	2482338830	8850	8850	8850	8850	0
96	20240906	183600	2482338830	8850	8850	8850	8850	0
97	20240906	183500	2482338830	8850	8850	8850	8850	0
98	20240906	183400	2482338830	8850	8850	8850	8850	0
99	20240906	183300	2482338830	8850	8850	8850	8850	0
100	20240906	183200	2482338830	8850	8850	8850	8850	0
101	20240906	183100	2482338830	8850	8850	8850	8850	0
102	20240906	183000	2482338830	8850	8850	8850	8850	0
103	20240906	182900	2482338830	8850	8850	8850	8850	0
104	20240906	182800	2482338830	8850	8850	8850	8850	0
105	20240906	182700	2482338830	8850	8850	8850	8850	0
106	20240906	182600	2482338830	8850	8850	8850	8850	0
107	20240906	182500	2482338830	8850	8850	8850	8850	0
108	20240906	182400	2482338830	8850	8850	8850	8850	0
109	20240906	182300	2482338830	8850	8850	8850	8850	0
110	20240906	182200	2482338830	8850	8850	8850	8850	0
111	20240906	182100	2482338830	8850	8850	8850	8850	0
112	20240906	182000	2482338830	8850	8850	8850	8850	0
113	20240906	181900	2482338830	8850	8850	8850	8850	0
114	20240906	181800	2482338830	8850	8850	8850	8850	0
115	20240906	181700	2482338830	8850	8850	8850	8850	0
116	20240906	181600	2482338830	8850	8850	8850	8850	0
117	20240906	181500	2482338830	8850	8850	8850	8850	0
118	20240906	181400	2482338830	8850	8850	8850	8850	0
119	20240906	181300	2482338830	8850	8850	8850	8850	0
120	20240906	181200	2482338830	8850	8850	8850	8850	0
121	20240906	181100	2482338830	8850	8850	8850	8850	0
122	20240906	181000	2482338830	8850	8850	8850	8850	8636
123	20240906	180900	2482338830	8850	8850	8850	8850	0
124	20240906	180800	2482338830	8850	8850	8850	8850	0
125	20240906	180700	2482338830	8850	8850	8850	8850	0
126	20240906	180600	2482338830	8850	8850	8850	8850	0
127	20240906	180500	2482338830	8850	8850	8850	8850	0
128	20240906	180400	2482338830	8850	8850	8850	8850	0
129	20240906	180300	2482338830	8850	8850	8850	8850	0
130	20240906	180200	2482338830	8850	8850	8850	8850	0
131	20240906	180100	2482338830	8850	8850	8850	8850	0
132	20240906	180000	2482338830	8850	8850	8850	8850	0
133	20240906	175900	2482338830	8850	8850	8850	8850	0
134	20240906	175800	2482338830	8850	8850	8850	8850	0
135	20240906	175700	2482338830	8850	8850	8850	8850	0
136	20240906	175600	2482338830	8850	8850	8850	8850	0
137	20240906	175500	2482338830	8850	8850	8850	8850	0
138	20240906	175400	2482338830	8850	8850	8850	8850	0
139	20240906	175300	2482338830	8850	8850	8850	8850	0
140	20240906	175200	2482338830	8850	8850	8850	8850	0
141	20240906	175100	2482338830	8850	8850	8850	8850	0
142	20240906	175000	2482338830	8850	8850	8850	8850	0
143	20240906	174900	2482338830	8850	8850	8850	8850	0
144	20240906	174800	2482338830	8850	8850	8850	8850	0
145	20240906	174700	2482338830	8850	8850	8850	8850	0
146	20240906	174600	2482338830	8850	8850	8850	8850	0
147	20240906	174500	2482338830	8850	8850	8850	8850	0
148	20240906	174400	2482338830	8850	8850	8850	8850	0
149	20240906	174300	2482338830	8850	8850	8850	8850	0
150	20240906	174200	2482338830	8850	8850	8850	8850	0
151	20240906	174100	2482338830	8850	8850	8850	8850	0
152	20240906	174000	2482338830	8850	8850	8850	8850	8636
153	20240906	173900	2482338830	8850	8850	8850	8850	0
154	20240906	173800	2482338830	8850	8850	8850	8850	0
155	20240906	173700	2482338830	8850	8850	8850	8850	0
156	20240906	173600	2482338830	8850	8850	8850	8850	0
157	20240906	173500	2482338830	8850	8850	8850	8850	0
158	20240906	173400	2482338830	8850	8850	8850	8850	0
159	20240906	173300	2482338830	8850	8850	8850	8850	0
160	20240906	173200	2482338830	8850	8850	8850	8850	0
161	20240906	173100	2482338830	8850	8850	8850	8850	0
162	20240906	173000	2482338830	8850	8850	8850	8850	0
163	20240906	172900	2482338830	8850	8850	8850	8850	0
164	20240906	172800	2482338830	8850	8850	8850	8850	0
165	20240906	172700	2482338830	8850	8850	8850	8850	0
166	20240906	172600	2482338830	8850	8850	8850	8850	0
167	20240906	172500	2482338830	8850	8850	8850	8850	0
168	20240906	172400	2482338830	8850	8850	8850	8850	0
169	20240906	172300	2482338830	8850	8850	8850	8850	0
170	20240906	172200	2482338830	8850	8850	8850	8850	0
171	20240906	172100	2482338830	8850	8850	8850	8850	0
172	20240906	172000	2482338830	8850	8850	8850	8850	0
173	20240906	171900	2482338830	8850	8850	8850	8850	0
174	20240906	171800	2482338830	8850	8850	8850	8850	0
175	20240906	171700	2482338830	8850	8850	8850	8850	0
176	20240906	171600	2482338830	8850	8850	8850	8850	0
177	20240906	171500	2482338830	8850	8850	8850	8850	0
178	20240906	171400	2482338830	8850	8850	8850	8850	0
179	20240906	171300	2482338830	8850	8850	8850	8850	0
180	20240906	171200	2482338830	8850	8850	8850	8850	0
181	20240906	171100	2482338830	8850	8850	8850	8850	0
182	20240906	171000	2482338830	8850	8850	8850	8850	8636
183	20240906	170900	2482338830	8850	8850	8850	8850	0
184	20240906	170800	2482338830	8850	8850	8850	8850	0
185	20240906	170700	2482338830	8850	8850	8850	8850	0
186	20240906	170600	2482338830	8850	8850	8850	8850	0
187	20240906	170500	2482338830	8850	8850	8850	8850	0
188	20240906	170400	2482338830	8850	8850	8850	8850	0
189	20240906	170300	2482338830	8850	8850	8850	8850	0
190	20240906	170200	2482338830	8850	8850	8850	8850	0
191	20240906	170100	2482338830	8850	8850	8850	8850	0
192	20240906	170000	2482338830	8850	8850	8850	8850	0
193	20240906	165900	2482338830	8850	8850	8850	8850	0
194	20240906	165800	2482338830	8850	8850	8850	8850	0
195	20240906	165700	2482338830	8850	8850	8850	8850	0
196	20240906	165600	2482338830	8850	8850	8850	8850	0
197	20240906	165500	2482338830	8850	8850	8850	8850	0
198	20240906	165400	2482338830	8850	8850	8850	8850	0
199	20240906	165300	2482338830	8850	8850	8850	8850	0
200	20240906	165200	2482338830	8850	8850	8850	8850	0
201	20240906	165100	2482338830	8850	8850	8850	8850	0
202	20240906	165000	2482338830	8850	8850	8850	8850	0
203	20240906	164900	2482338830	8850	8850	8850	8850	0
204	20240906	164800	2482338830	8850	8850	8850	8850	0
205	20240906	164700	2482338830	8850	8850	8850	8850	0
206	20240906	164600	2482338830	8850	8850	8850	8850	0
207	20240906	164500	2482338830	8850	8850	8850	8850	0
208	20240906	164400	2482338830	8850	8850	8850	8850	0
209	20240906	164300	2482338830	8850	8850	8850	8850	0
210	20240906	164200	2482338830	8850	8850	8850	8850	0
211	20240906	164100	2482338830	8850	8850	8850	8850	0
212	20240906	164000	2482338830	8850	8850	8850	8850	8636
213	20240906	163900	2482338830	8850	8850	8850	8850	0
214	20240906	163800	2482338830	8850	8850	8850	8850	0
215	20240906	163700	2482338830	8850	8850	8850	8850	0
216	20240906	163600	2482338830	8850	8850	8850	8850	0
217	20240906	163500	2482338830	8850	8850	8850	8850	0
218	20240906	163400	2482338830	8850	8850	8850	8850	0
219	20240906	163300	2482338830	8850	8850	8850	8850	0
220	20240906	163200	2482338830	8850	8850	8850	8850	0
221	20240906	163100	2482338830	8850	8850	8850	8850	0
222	20240906	163000	2482338830	8850	8850	8850	8850	0
223	20240906	162900	2482338830	8850	8850	8850	8850	0
224	20240906	162800	2482338830	8850	8850	8850	8850	0
225	20240906	162700	2482338830	8850	8850	8850	8850	0
226	20240906	162600	2482338830	8850	8850	8850	8850	0
227	20240906	162500	2482338830	8850	8850	8850	8850	0
228	20240906	162400	2482338830	8850	8850	8850	8850	0
229	20240906	162300	2482338830	8850	8850	8850	8850	0
230	20240906	162200	2482338830	8850	8850	8850	8850	0
231	20240906	162100	2482338830	8850	8850	8850	8850	0
232	20240906	162000	2482338830	8850	8850	8850	8850	0
233	20240906	161900	2482338830	8850	8850	8850	8850	0
234	20240906	161800	2482338830	8850	8850	8850	8850	0
235	20240906	161700	2482338830	8850	8850	8850	8850	0
236	20240906	161600	2482338830	8850	8850	8850	8850	0
237	20240906	161500	2482338830	8850	8850	8850	8850	0
238	20240906	161400	2482338830	8850	8850	8850	8850	0
239	20240906	161300	2482338830	8850	8850	8850	8850	0
240	20240906	161200	2482338830	8850	8850	8850	8850	0
241	20240906	161100	2482338830	8850	8850	8850	8850	0
242	20240906	161000	2482338830	8850	8850	8850	8850	8636
243	20240906	160900	2482338830	8850	8850	8850	8850	0
244	20240906	160800	2482338830	8850	8850	8850	8850	0
245	20240906	160700	2482338830	8850	8850	8850	8850	0
246	20240906	160600	2482338830	8850	8850	8850	8850	0
247	20240906	160500	2482338830	8850	8850	8850	8850	0
248	20240906	160400	2482338830	8850	8850	8850	8850	0
249	20240906	160300	2482338830	8850	8850	8850	8850	0
250	20240906	160200	2482338830	8850	8850	8850	8850	0
251	20240906	160100	2482338830	8850	8850	8850	8850	0
252	20240906	160000	2482338830	8850	8850	8850	8850	0
253	20240906	155900	2482338830	8850	8850	8850	8850	0
254	20240906	155800	2482338830	8850	8850	8850	8850	0
255	20240906	155700	2482338830	8850	8850	8850	8850	0
256	20240906	155600	2482338830	8850	8850	8850	8850	0
257	20240906	155500	2482338830	8850	8850	8850	8850	0
258	20240906	155400	2482338830	8850	8850	8850	8850	0
259	20240906	155300	2482338830	8850	8850	8850	8850	0
260	20240906	155200	2482338830	8850	8850	8850	8850	0
261	20240906	155100	2482338830	8850	8850	8850	8850	0
262	20240906	155000	2482338830	8850	8850	8850	8850	0
263	20240906	154900	2482338830	8850	8850	8850	8850	0
264	20240906	154800	2482338830	8850	8850	8850	8850	0
265	20240906	154700	2482338830	8850	8850	8850	8850	0
266	20240906	154600	2482338830	8850	8850	8850	8850	0
267	20240906	154500	2482338830	8850	8850	8850	8850	0
268	20240906	154400	2482338830	8850	8850	8850	8850	0
269	20240906	154300	2482338830	8850	8850	8850	8850	0
270	20240906	154200	2482338830	8850	8850	8850	8850	0
271	20240906	154100	2482338830	8850	8850	8850	8850	0
272	20240906	154000	2482338830	8850	8850	8850	8850	8636
273	20240906	153900	2482338830	8850	8850	8850	8850	0
274	20240906	153800	2482338830	8850	8850	8850	8850	0
275	20240906	153700	2482338830	8850	8850	8850	8850	0
276	20240906	153600	2482338830	8850	8850	8850	8850	0
277	20240906	153500	2482338830	8850	8850	8850	8850	0
278	20240906	153400	2482338830	8850	8850	8850	8850	0
279	20240906	153300	2482338830	8850	8850	8850	8850	0
280	20240906	153200	2482338830	8850	8850	8850	8850	0
281	20240906	153100	2482338830	8850	8850	8850	8850	0
282	20240906	153000	2482338830	8850	8850	8850	8850	8636
283	20240906	152900	2405910230	8850	8850	8850	8850	0
284	20240906	152800	2405910230	8850	8850	8850	8850	0
285	20240906	152700	2405910230	8850	8850	8850	8850	0
286	20240906	152600	2405910230	8850	8850	8850	8850	0
287	20240906	152500	2405910230	8850	8850	8850	8850	0
288	20240906	152400	2405910230	8850	8850	8850	8850	0
289	20240906	152300	2405910230	8850	8850	8850	8850	0
290	20240906	152200	2405910230	8850	8850	8850	8850	0
291	20240906	152100	2405910230	8850	8850	8850	8850	0
292	20240906	152000	2405910230	8850	8850	8850	8850	0
293	20240906	151900	2405910230	8850	8860	8860	8850	4007
294	20240906	151800	2370440480	8850	8860	8860	8850	865
295	20240906	151700	2362782610	8860	8860	8860	8860	293
296	20240906	151600	2360186630	8860	8860	8860	8850	1212
297	20240906	151500	2349448910	8860	8870	8870	8860	389
298	20240906	151400	2345998930	8860	8860	8860	8860	567
299	20240906	151300	2340975310	8860	8860	8870	8860	593
300	20240906	151200	2335716870	8860	8850	8860	8850	1046
301	20240906	151100	2326452450	8860	8850	8860	8850	941
302	20240906	151000	2318117830	8860	8860	8860	8850	411
303	20240906	150900	2314479370	8860	8860	8860	8850	1199
304	20240906	150800	2303857890	8850	8860	8860	8850	457
305	20240906	150700	2299812130	8860	8860	8860	8850	499
306	20240906	150600	2295391100	8860	8870	8870	8860	1095
307	20240906	150500	2285688280	8860	8870	8870	8860	223
308	20240906	150400	2283711670	8870	8860	8870	8860	411
309	20240906	150300	2280070140	8860	8870	8870	8860	295
310	20240906	150200	2277454840	8870	8870	8870	8860	1578
311	20240906	150100	2263468180	8870	8870	8870	8860	763
312	20240906	150000	2256703470	8860	8860	8870	8860	1372
313	20240906	145900	2244545480	8870	8870	8870	8870	59
314	20240906	145800	2244022150	8870	8870	8870	8870	52
315	20240906	145700	2243560910	8870	8860	8870	8860	720
316	20240906	145600	2237179950	8860	8860	8860	8860	10
317	20240906	145500	2237091350	8860	8870	8880	8860	553
318	20240906	145400	2232186810	8870	8870	8880	8860	1285
319	20240906	145300	2220796600	8860	8880	8880	8860	3180
320	20240906	145200	2192599680	8880	8880	8880	8880	481
321	20240906	145100	2188328400	8890	8890	8890	8890	22
322	20240906	145000	2188132820	8880	8880	8880	8880	67
323	20240906	144900	2187537860	8870	8870	8870	8870	1230
324	20240906	144800	2176627760	8870	8870	8870	8870	1
325	20240906	144700	2176618890	8860	8860	8870	8860	191
326	20240906	144600	2174925820	8860	8870	8870	8860	3683
327	20240906	144500	2142294430	8870	8880	8880	8870	335
328	20240906	144400	2139322630	8890	8890	8890	8890	1
329	20240906	144300	2139313740	8880	8880	8880	8880	33
330	20240906	144200	2139020700	8890	8890	8890	8890	0
331	20240906	144100	2139020700	8890	8880	8890	8870	772
332	20240906	144000	2132172930	8890	8890	8890	8890	0
333	20240906	143900	2132172930	8890	8880	8890	8880	64
334	20240906	143800	2131604170	8880	8890	8890	8880	21
335	20240906	143700	2131417590	8880	8880	8880	8880	79
336	20240906	143600	2130716070	8890	8890	8890	8890	0
337	20240906	143500	2130716070	8890	8890	8890	8890	43
338	20240906	143400	2130333800	8890	8890	8890	8890	0
339	20240906	143300	2130333800	8890	8890	8890	8890	5
340	20240906	143200	2130289350	8890	8890	8890	8870	46
341	20240906	143100	2129880430	8880	8880	8880	8880	133
342	20240906	143000	2128699390	8880	8870	8880	8870	1080
343	20240906	142900	2119118990	8870	8880	8880	8870	128
344	20240906	142800	2117983160	8890	8900	8900	8890	48
345	20240906	142700	2117556010	8900	8900	8900	8900	6
346	20240906	142600	2117502610	8870	8870	8870	8870	150
347	20240906	142500	2116172110	8870	8870	8870	8870	340
348	20240906	142400	2113156310	8870	8900	8900	8870	563
349	20240906	142300	2108161210	8900	8880	8900	8870	1040
350	20240906	142200	2098934900	8890	8890	8890	8890	200
351	20240906	142100	2097156900	8910	8910	8910	8910	37
352	20240906	142000	2096827230	8910	8880	8910	8880	817
353	20240906	141900	2089570950	8880	8910	8910	8880	979
354	20240906	141800	2080869730	8910	8910	8910	8910	12
355	20240906	141700	2080762810	8910	8900	8910	8900	508
356	20240906	141600	2076236610	8900	8900	8900	8890	387
357	20240906	141500	2072793260	8910	8900	8910	8900	342
358	20240906	141400	2069749440	8900	8920	8920	8900	1147
359	20240906	141300	2059540010	8930	8930	8930	8930	43
360	20240906	141200	2059156020	8910	8930	8930	8910	106
361	20240906	141100	2058211500	8910	8920	8920	8910	5
362	20240906	141000	2058166920	8920	8920	8920	8920	0
363	20240906	140900	2058166920	8920	8930	8930	8920	63
364	20240906	140800	2057604530	8930	8930	8930	8930	0
365	20240906	140700	2057604530	8930	8930	8930	8930	1
366	20240906	140600	2057595600	8930	8930	8930	8930	0
367	20240906	140500	2057595600	8930	8930	8930	8930	43
368	20240906	140400	2057211610	8930	8930	8930	8930	20
369	20240906	140300	2057033010	8930	8930	8930	8930	1
370	20240906	140200	2057024080	8940	8940	8940	8940	44
371	20240906	140100	2056630720	8930	8930	8930	8930	198
372	20240906	140000	2054862580	8930	8920	8930	8910	97
373	20240906	135900	2053998110	8910	8910	8910	8910	150
374	20240906	135800	2052661610	8910	8930	8930	8910	168
375	20240906	135700	2051162630	8930	8930	8930	8930	20
376	20240906	135600	2050984030	8930	8930	8930	8930	0
377	20240906	135500	2050984030	8930	8930	8930	8930	19
378	20240906	135400	2050814360	8930	8930	8940	8930	354
379	20240906	135300	2047652710	8950	8950	8950	8950	3
380	20240906	135200	2047625860	8960	8960	8960	8960	20
381	20240906	135100	2047446660	8960	8960	8960	8960	7
382	20240906	135000	2047383940	8960	8960	8960	8960	43
383	20240906	134900	2046998660	8960	8950	8960	8950	58
384	20240906	134800	2046479550	8940	8940	8940	8940	1
385	20240906	134700	2046470610	8940	8950	8950	8910	208
386	20240906	134600	2044614870	8940	8950	8950	8940	59
387	20240906	134500	2044086830	8950	8910	8950	8910	3
388	20240906	134400	2044060060	8910	8950	8960	8910	1063
389	20240906	134300	2034551950	8950	8950	8950	8940	54
390	20240906	134200	2034068740	8940	8930	8940	8930	86
391	20240906	134100	2033300590	8940	8940	8940	8940	234
392	20240906	134000	2031208630	8940	8940	8940	8940	0
393	20240906	133900	2031208630	8940	8930	8940	8930	263
394	20240906	133800	2028857840	8930	8930	8930	8930	0
395	20240906	133700	2028857840	8930	8940	8940	8930	48
396	20240906	133600	2028428850	8930	8930	8930	8930	0
397	20240906	133500	2028428850	8930	8930	8930	8920	293
398	20240906	133400	2025812380	8920	8920	8920	8920	80
399	20240906	133300	2025098780	8920	8920	8920	8920	101
400	20240906	133200	2024197860	8920	8910	8920	8910	133
401	20240906	133100	2023012200	8920	8920	8920	8920	100
402	20240906	133000	2022120200	8920	8920	8920	8920	1
403	20240906	132900	2022111280	8920	8920	8920	8920	0
404	20240906	132800	2022111280	8920	8910	8920	8910	143
405	20240906	132700	2020836720	8920	8900	8920	8900	237
406	20240906	132600	2018723420	8900	8890	8900	8890	35
407	20240906	132500	2018412220	8900	8930	8930	8900	325
408	20240906	132400	2015519670	8920	8910	8920	8900	57
409	20240906	132300	2015011370	8910	8910	8910	8910	330
410	20240906	132200	2012071070	8920	8920	8920	8920	10
411	20240906	132100	2011981870	8920	8920	8920	8920	100
412	20240906	132000	2011089870	8920	8900	8920	8900	268
413	20240906	131900	2008703810	8910	8910	8910	8910	125
414	20240906	131800	2007590060	8920	8920	8920	8920	30
415	20240906	131700	2007322460	8910	8910	8910	8910	142
416	20240906	131600	2006057240	8910	8910	8910	8910	295
417	20240906	131500	2003428790	8910	8900	8910	8890	58
418	20240906	131400	2002912610	8900	8900	8900	8900	5
419	20240906	131300	2002868110	8910	8910	8910	8910	294
420	20240906	131200	2000248570	8910	8910	8910	8910	902
421	20240906	131100	1992211750	8910	8890	8910	8890	412
422	20240906	131000	1988547830	8910	8890	8910	8890	130
423	20240906	130900	1987391530	8910	8900	8910	8900	1176
424	20240906	130800	1976916870	8900	8890	8900	8890	2680
425	20240906	130700	1953078360	8880	8880	8880	8870	718
426	20240906	130600	1946704980	8890	8890	8890	8890	5
427	20240906	130500	1946660530	8890	8890	8890	8880	145
428	20240906	130400	1945372480	8890	8890	8890	8890	0
429	20240906	130300	1945372480	8890	8890	8890	8890	3
430	20240906	130200	1945345810	8890	8890	8890	8890	44
431	20240906	130100	1944954650	8890	8890	8890	8890	0
432	20240906	130000	1944954650	8890	8890	8890	8890	6
433	20240906	125900	1944901310	8890	8890	8890	8890	13
434	20240906	125800	1944785740	8890	8890	8890	8890	275
435	20240906	125700	1942340990	8890	8890	8890	8890	10
436	20240906	125600	1942252090	8890	8890	8890	8890	0
437	20240906	125500	1942252090	8890	8880	8890	8880	180
438	20240906	125400	1940653680	8880	8890	8890	8880	207
439	20240906	125300	1938815100	8880	8880	8880	8880	200
440	20240906	125200	1937039100	8890	8890	8890	8890	407
441	20240906	125100	1933420870	8890	8890	8890	8890	829
442	20240906	125000	1926051060	8900	8900	8900	8900	43
443	20240906	124900	1925668360	8890	8890	8890	8890	100
444	20240906	124800	1924779360	8890	8890	8890	8890	60
445	20240906	124700	1924245960	8900	8900	8900	8900	43
446	20240906	124600	1923863260	8900	8890	8900	8890	289
447	20240906	124500	1921293460	8890	8890	8890	8890	3426
448	20240906	124400	1890836320	8900	8900	8900	8900	2
449	20240906	124300	1890818520	8890	8890	8900	8890	1381
450	20240906	124200	1878541000	8890	8890	8900	8890	1521
451	20240906	124100	1865019300	8890	8900	8900	8890	175
452	20240906	124000	1863463450	8890	8900	8900	8890	17
453	20240906	123900	1863312290	8900	8900	8900	8890	1101
454	20240906	123800	1853523930	8890	8910	8910	8890	42
455	20240906	123700	1853150250	8910	8910	8910	8910	16
456	20240906	123600	1853007690	8910	8910	8910	8890	682
457	20240906	123500	1846944660	8910	8900	8910	8890	496
458	20240906	123400	1842529890	8900	8900	8900	8900	0
459	20240906	123300	1842529890	8900	8910	8910	8900	5
460	20240906	123200	1842485350	8910	8920	8920	8910	49
461	20240906	123100	1842048330	8900	8900	8900	8900	52
462	20240906	123000	1841585530	8920	8930	8930	8920	4
463	20240906	122900	1841549820	8930	8930	8930	8930	3
464	20240906	122800	1841523030	8930	8900	8930	8900	312
465	20240906	122700	1838743890	8890	8880	8890	8880	2086
466	20240906	122600	1820218450	8880	8880	8880	8870	270
467	20240906	122500	1817821850	8870	8870	8870	8870	1066
468	20240906	122400	1808366430	8880	8880	8880	8880	43
469	20240906	122300	1807984590	8880	8880	8880	8880	0
470	20240906	122200	1807984590	8880	8880	8880	8880	61
471	20240906	122100	1807442910	8880	8880	8880	8880	0
472	20240906	122000	1807442910	8880	8870	8880	8870	221
473	20240906	121900	1805482210	8870	8880	8880	8870	51
474	20240906	121800	1805029830	8860	8870	8870	8860	1001
475	20240906	121700	1796155970	8860	8870	8870	8860	888
476	20240906	121600	1788279440	8870	8870	8870	8870	0
477	20240906	121500	1788279440	8870	8870	8870	8870	4
478	20240906	121400	1788243960	8870	8870	8870	8870	5
479	20240906	121300	1788199610	8870	8870	8870	8870	42
480	20240906	121200	1787827070	8870	8870	8870	8870	4
481	20240906	121100	1787791590	8870	8870	8870	8870	9
482	20240906	121000	1787711760	8860	8880	8880	8860	146
483	20240906	120900	1786416160	8880	8860	8880	8860	113
484	20240906	120800	1785414120	8860	8880	8880	8860	7
485	20240906	120700	1785352080	8880	8880	8880	8880	0
486	20240906	120600	1785352080	8880	8880	8880	8880	143
487	20240906	120500	1784082240	8860	8860	8860	8860	0
488	20240906	120400	1784082240	8860	8860	8860	8860	214
489	20240906	120300	1782186200	8860	8860	8880	8860	66
490	20240906	120200	1781601240	8880	8880	8880	8880	43
491	20240906	120100	1781219400	8880	8870	8880	8870	280
492	20240906	120000	1778735570	8870	8870	8870	8870	1
493	20240906	115900	1778726700	8880	8880	8880	8880	15
494	20240906	115800	1778593500	8880	8880	8880	8880	64
495	20240906	115700	1778025180	8870	8870	8870	8870	1
496	20240906	115600	1778016310	8870	8870	8870	8870	1
497	20240906	115500	1778007440	8860	8860	8860	8860	1
498	20240906	115400	1777998580	8870	8880	8880	8870	90
499	20240906	115300	1777199860	8880	8880	8880	8880	5
500	20240906	115200	1777155460	8870	8880	8880	8870	50
501	20240906	115100	1776711760	8880	8880	8880	8880	63
502	20240906	115000	1776152320	8870	8870	8870	8870	1
503	20240906	114900	1776143450	8870	8870	8870	8870	178
504	20240906	114800	1774564590	8870	8870	8870	8870	0
505	20240906	114700	1774564590	8870	8870	8870	8870	268
506	20240906	114600	1772187430	8870	8870	8870	8870	522
507	20240906	114500	1767557290	8860	8870	8870	8860	801
508	20240906	114400	1760454420	8870	8860	8870	8860	700
509	20240906	114300	1754251890	8860	8850	8860	8850	64
510	20240906	114200	1753685060	8850	8850	8860	8840	358
511	20240906	114100	1750515850	8860	8840	8860	8840	17
512	20240906	114000	1750365540	8840	8840	8840	8840	125
513	20240906	113900	1749260540	8840	8840	8850	8840	995
514	20240906	113800	1740463290	8840	8850	8850	8840	518
515	20240906	113700	1735880990	8850	8860	8860	8850	101
516	20240906	113600	1734986180	8860	8870	8870	8850	63
517	20240906	113500	1734427720	8860	8860	8860	8850	233
518	20240906	113400	1732365340	8850	8860	8860	8850	128
519	20240906	113300	1731232530	8850	8860	8860	8850	116
520	20240906	113200	1730205270	8870	8870	8870	8870	52
521	20240906	113100	1729744030	8860	8860	8860	8860	11
522	20240906	113000	1729646570	8860	8850	8860	8850	402
523	20240906	112900	1726088850	8860	8860	8860	8860	17
524	20240906	112800	1725938230	8860	8860	8860	8860	343
525	20240906	112700	1722899250	8860	8860	8870	8850	848
526	20240906	112600	1715394310	8860	8860	8860	8860	25
527	20240906	112500	1715172810	8870	8870	8870	8870	5
528	20240906	112400	1715128460	8860	8860	8870	8860	353
529	20240906	112300	1712000450	8850	8860	8860	8850	416
530	20240906	112200	1708318780	8860	8860	8860	8860	109
531	20240906	112100	1707353040	8860	8850	8860	8850	336
532	20240906	112000	1704377730	8860	8860	8860	8850	438
533	20240906	111900	1700500110	8860	8870	8870	8860	12
534	20240906	111800	1700393740	8870	8870	8870	8870	63
535	20240906	111700	1699834930	8870	8870	8870	8870	44
536	20240906	111600	1699444650	8870	8860	8870	8860	9
537	20240906	111500	1699364840	8860	8870	8870	8860	4
538	20240906	111400	1699329390	8850	8850	8850	8850	311
539	20240906	111300	1696577040	8860	8860	8860	8850	769
540	20240906	111200	1689766320	8860	8860	8870	8860	293
541	20240906	111100	1687170210	8870	8880	8880	8870	177
542	20240906	111000	1685600200	8870	8870	8870	8870	0
543	20240906	110900	1685600200	8870	8870	8870	8870	28
544	20240906	110800	1685351840	8860	8870	8870	8860	283
545	20240906	110700	1682844310	8870	8870	8870	8870	2
546	20240906	110600	1682826570	8870	8870	8870	8870	548
547	20240906	110500	1677965810	8880	8880	8880	8880	0
548	20240906	110400	1677965810	8880	8880	8880	8880	31
549	20240906	110300	1677690530	8880	8880	8880	8880	92
550	20240906	110200	1676873570	8880	8880	8880	8880	63
551	20240906	110100	1676314130	8880	8880	8880	8880	15
552	20240906	110000	1676180930	8880	8850	8880	8850	179
553	20240906	105900	1674596720	8850	8860	8860	8850	651
554	20240906	105800	1668834970	8880	8850	8880	8850	369
555	20240906	105700	1665566680	8850	8850	8870	8850	365
556	20240906	105600	1662336010	8870	8860	8870	8860	216
557	20240906	105500	1660422190	8870	8860	8870	8860	241
558	20240906	105400	1658284580	8860	8850	8860	8850	297
559	20240906	105300	1655653910	8850	8860	8860	8850	200
560	20240906	105200	1653882890	8860	8880	8880	8860	168
561	20240906	105100	1652393770	8880	8880	8880	8880	152
562	20240906	105000	1651044010	8850	8850	8850	8850	2078
563	20240906	104900	1632653710	8850	8870	8870	8850	4165
564	20240906	104800	1595788530	8870	8870	8870	8870	1
565	20240906	104700	1595779660	8870	8870	8890	8860	115
566	20240906	104600	1594758840	8880	8880	8880	8880	31
567	20240906	104500	1594483560	8860	8860	8870	8860	799
568	20240906	104400	1587403220	8860	8860	8860	8860	2973
569	20240906	104300	1561062440	8860	8850	8860	8850	1014
570	20240906	104200	1552085420	8860	8860	8860	8850	364
571	20240906	104100	1548861790	8860	8860	8860	8860	403
572	20240906	104000	1545291210	8860	8850	8860	8850	504
573	20240906	103900	1540830200	8860	8850	8860	8850	627
574	20240906	103800	1535275200	8860	8850	8860	8850	3408
575	20240906	103700	1505114300	8850	8860	8860	8850	800
576	20240906	103600	1498028580	8860	8860	8860	8860	903
577	20240906	103500	1490028000	8850	8850	8850	8850	246
578	20240906	103400	1487850900	8850	8860	8860	8850	3346
579	20240906	103300	1458237170	8850	8850	8850	8850	1169
580	20240906	103200	1447891520	8850	8860	8860	8850	349
581	20240906	103100	1444802440	8860	8860	8860	8850	959
582	20240906	103000	1436306700	8860	8870	8870	8860	586
583	20240906	102900	1431114430	8870	8870	8870	8860	2064
584	20240906	102800	1412825570	8870	8870	8890	8870	1120
585	20240906	102700	1402890310	8870	8870	8890	8870	283
586	20240906	102600	1400377840	8870	8880	8880	8870	831
587	20240906	102500	1393006050	8890	8900	8900	8880	4574
588	20240906	102400	1352345610	8920	8930	8930	8900	2761
589	20240906	102300	1327766330	8930	8930	8930	8910	180
590	20240906	102200	1326162430	8910	8920	8920	8900	514
591	20240906	102100	1321582670	8930	8930	8930	8930	59
592	20240906	102000	1321055800	8910	8920	8920	8910	395
593	20240906	101900	1317536260	8920	8930	8930	8920	1212
594	20240906	101800	1306717440	8940	8940	8940	8940	1172
595	20240906	101700	1296239760	8960	8950	8960	8950	264
596	20240906	101600	1293876530	8970	8960	8970	8960	1206
597	20240906	101500	1283068710	8950	8950	8950	8950	0
598	20240906	101400	1283068710	8950	8950	8950	8950	84
599	20240906	101300	1282316910	8930	8950	8950	8930	293
600	20240906	101200	1279699330	8950	8950	8950	8950	416
601	20240906	101100	1275976130	8950	8910	8950	8910	790
602	20240906	101000	1268911370	8940	8940	8940	8900	1345
603	20240906	100900	1256902920	8950	8970	8970	8890	7191
604	20240906	100800	1192631620	8960	8960	8980	8960	266
605	20240906	100700	1190246260	8960	8970	8970	8960	362
606	20240906	100600	1186999640	8960	8980	8980	8960	761
607	20240906	100500	1180171540	8980	8980	9010	8970	866
608	20240906	100400	1172395170	8970	9010	9030	8970	1643
609	20240906	100300	1157585030	8990	8960	9020	8960	4362
610	20240906	100200	1118326940	8980	8960	8980	8950	2482
611	20240906	100100	1096092540	8960	8960	8960	8960	1050
612	20240906	100000	1086684540	8960	8960	8970	8960	257
613	20240906	095900	1084380970	8980	8960	8980	8950	2739
614	20240906	095800	1059842060	8970	8980	9000	8970	3592
615	20240906	095700	1027615860	8980	8990	9000	8980	1029
616	20240906	095600	1018375100	8980	9000	9000	8980	500
617	20240906	095500	1013877960	9000	8980	9000	8980	551
618	20240906	095400	1008925160	8980	8980	9000	8980	1379
619	20240906	095300	996538280	8980	8990	8990	8980	171
620	20240906	095200	995001430	8990	8990	8990	8980	625
621	20240906	095100	989388900	8990	9000	9000	8990	310
622	20240906	095000	986601530	9000	9020	9020	9000	129
623	20240906	094900	985439120	9020	8980	9020	8980	447
624	20240906	094800	981413850	8970	8980	8980	8970	203
625	20240906	094700	979590920	8990	8990	9000	8980	663
626	20240906	094600	973636270	9000	8970	9000	8970	563
627	20240906	094500	968569420	8970	8990	9000	8970	3478
628	20240906	094400	937304190	8990	9010	9010	8990	3566
629	20240906	094300	905200750	9020	9010	9030	9010	345
630	20240906	094200	902088980	9010	9010	9030	9010	1386
631	20240906	094100	889590260	9020	9030	9030	9020	1022
632	20240906	094000	880371650	9030	9030	9050	9020	883
633	20240906	093900	872402820	9010	9050	9050	9000	1832
634	20240906	093800	855886310	9050	9100	9100	9010	8537
635	20240906	093700	778260910	9100	9060	9110	9050	3157
636	20240906	093600	749591080	9040	9070	9070	9040	1959
637	20240906	093500	731852060	9070	9030	9070	9030	2756
638	20240906	093400	706912480	9030	9040	9040	9010	1971
639	20240906	093300	689146550	9040	9050	9050	9030	622
640	20240906	093200	683524350	9050	9040	9050	9040	924
641	20240906	093100	675168600	9050	9050	9060	9030	885
642	20240906	093000	667160710	9010	9010	9030	9010	630
643	20240906	092900	661480680	9010	9000	9020	9000	1042
644	20240906	092800	652096560	9000	9040	9050	9000	1077
645	20240906	092700	642394860	9040	9070	9070	9040	2106
646	20240906	092600	623328210	9080	9100	9130	9080	4591
647	20240906	092500	581548910	9100	9120	9130	9080	5007
648	20240906	092400	535963560	9120	9010	9130	9010	8253
649	20240906	092300	461038380	9010	9000	9010	9000	832
650	20240906	092200	453546140	9000	8980	9010	8980	621
651	20240906	092100	447957550	8980	9000	9000	8980	79
652	20240906	092000	447247250	8980	8990	9000	8980	2918
653	20240906	091900	421021180	8990	8980	8990	8980	433
654	20240906	091800	417130440	8990	8990	9000	8960	1975
655	20240906	091700	399419700	8990	8970	8990	8970	101
656	20240906	091600	398511730	8970	9000	9000	8970	847
657	20240906	091500	390906460	9000	8970	9000	8970	373
658	20240906	091400	387553740	8980	8980	8980	8980	158
659	20240906	091300	386134900	8980	8940	8980	8940	2718
660	20240906	091200	361789970	8940	8970	8980	8940	641
661	20240906	091100	356046990	8970	9000	9000	8970	285
662	20240906	091000	353484440	9000	8990	9000	8930	1605
663	20240906	090900	339104190	8940	8950	8980	8940	2162
664	20240906	090800	319760250	8950	8960	8960	8950	1167
665	20240906	090700	309312520	8960	8980	8980	8960	10
666	20240906	090600	309222760	8980	8970	8980	8940	2747
667	20240906	090500	284637420	8970	8980	8980	8960	1019
668	20240906	090400	275498020	8980	9010	9020	8980	1027
669	20240906	090300	266254310	9010	9000	9040	9000	1186
670	20240906	090200	255574980	8990	8970	9000	8950	9586
671	20240906	090100	169447210	8950	8940	8980	8940	1280
672	20240906	090000	157975910	8930	8800	8970	8800	17222