KissMeData/187220/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	202700	1262136110	2980	2980	2980	2980	4302
3	20240910	202600	1262136110	2980	2980	2980	2980	0
4	20240910	202500	1262136110	2980	2980	2980	2980	0
5	20240910	202400	1262136110	2980	2980	2980	2980	0
6	20240910	202300	1262136110	2980	2980	2980	2980	0
7	20240910	202200	1262136110	2980	2980	2980	2980	0
8	20240910	202100	1262136110	2980	2980	2980	2980	0
9	20240910	202000	1262136110	2980	2980	2980	2980	0
10	20240910	201900	1262136110	2980	2980	2980	2980	0
11	20240910	201800	1262136110	2980	2980	2980	2980	0
12	20240910	201700	1262136110	2980	2980	2980	2980	0
13	20240910	201600	1262136110	2980	2980	2980	2980	0
14	20240910	201500	1262136110	2980	2980	2980	2980	0
15	20240910	201400	1262136110	2980	2980	2980	2980	0
16	20240910	201300	1262136110	2980	2980	2980	2980	0
17	20240910	201200	1262136110	2980	2980	2980	2980	0
18	20240910	201100	1262136110	2980	2980	2980	2980	0
19	20240910	201000	1262136110	2980	2980	2980	2980	0
20	20240910	200900	1262136110	2980	2980	2980	2980	0
21	20240910	200800	1262136110	2980	2980	2980	2980	0
22	20240910	200700	1262136110	2980	2980	2980	2980	0
23	20240910	200600	1262136110	2980	2980	2980	2980	0
24	20240910	200500	1262136110	2980	2980	2980	2980	0
25	20240910	200400	1262136110	2980	2980	2980	2980	0
26	20240910	200300	1262136110	2980	2980	2980	2980	0
27	20240910	200200	1262136110	2980	2980	2980	2980	0
28	20240910	200100	1262136110	2980	2980	2980	2980	0
29	20240910	200000	1262136110	2980	2980	2980	2980	0
30	20240910	195900	1262136110	2980	2980	2980	2980	0
31	20240910	195800	1262136110	2980	2980	2980	2980	0
32	20240910	195700	1262136110	2980	2980	2980	2980	4302
33	20240910	195600	1262136110	2980	2980	2980	2980	0
34	20240910	195500	1262136110	2980	2980	2980	2980	0
35	20240910	195400	1262136110	2980	2980	2980	2980	0
36	20240910	195300	1262136110	2980	2980	2980	2980	0
37	20240910	195200	1262136110	2980	2980	2980	2980	0
38	20240910	195100	1262136110	2980	2980	2980	2980	0
39	20240910	195000	1262136110	2980	2980	2980	2980	0
40	20240910	194900	1262136110	2980	2980	2980	2980	0
41	20240910	194800	1262136110	2980	2980	2980	2980	0
42	20240910	194700	1262136110	2980	2980	2980	2980	0
43	20240910	194600	1262136110	2980	2980	2980	2980	0
44	20240910	194500	1262136110	2980	2980	2980	2980	0
45	20240910	194400	1262136110	2980	2980	2980	2980	0
46	20240910	194300	1262136110	2980	2980	2980	2980	0
47	20240910	194200	1262136110	2980	2980	2980	2980	0
48	20240910	194100	1262136110	2980	2980	2980	2980	0
49	20240910	194000	1262136110	2980	2980	2980	2980	0
50	20240910	193900	1262136110	2980	2980	2980	2980	0
51	20240910	193800	1262136110	2980	2980	2980	2980	0
52	20240910	193700	1262136110	2980	2980	2980	2980	0
53	20240910	193600	1262136110	2980	2980	2980	2980	0
54	20240910	193500	1262136110	2980	2980	2980	2980	0
55	20240910	193400	1262136110	2980	2980	2980	2980	0
56	20240910	193300	1262136110	2980	2980	2980	2980	0
57	20240910	193200	1262136110	2980	2980	2980	2980	0
58	20240910	193100	1262136110	2980	2980	2980	2980	0
59	20240910	193000	1262136110	2980	2980	2980	2980	0
60	20240910	192900	1262136110	2980	2980	2980	2980	0
61	20240910	192800	1262136110	2980	2980	2980	2980	0
62	20240910	192700	1262136110	2980	2980	2980	2980	4302
63	20240910	192600	1262136110	2980	2980	2980	2980	0
64	20240910	192500	1262136110	2980	2980	2980	2980	0
65	20240910	192400	1262136110	2980	2980	2980	2980	0
66	20240910	192300	1262136110	2980	2980	2980	2980	0
67	20240910	192200	1262136110	2980	2980	2980	2980	0
68	20240910	192100	1262136110	2980	2980	2980	2980	0
69	20240910	192000	1262136110	2980	2980	2980	2980	0
70	20240910	191900	1262136110	2980	2980	2980	2980	0
71	20240910	191800	1262136110	2980	2980	2980	2980	0
72	20240910	191700	1262136110	2980	2980	2980	2980	0
73	20240910	191600	1262136110	2980	2980	2980	2980	0
74	20240910	191500	1262136110	2980	2980	2980	2980	0
75	20240910	191400	1262136110	2980	2980	2980	2980	0
76	20240910	191300	1262136110	2980	2980	2980	2980	0
77	20240910	191200	1262136110	2980	2980	2980	2980	0
78	20240910	191100	1262136110	2980	2980	2980	2980	0
79	20240910	191000	1262136110	2980	2980	2980	2980	0
80	20240910	190900	1262136110	2980	2980	2980	2980	0
81	20240910	190800	1262136110	2980	2980	2980	2980	0
82	20240910	190700	1262136110	2980	2980	2980	2980	0
83	20240910	190600	1262136110	2980	2980	2980	2980	0
84	20240910	190500	1262136110	2980	2980	2980	2980	0
85	20240910	190400	1262136110	2980	2980	2980	2980	0
86	20240910	190300	1262136110	2980	2980	2980	2980	0
87	20240910	190200	1262136110	2980	2980	2980	2980	0
88	20240910	190100	1262136110	2980	2980	2980	2980	0
89	20240910	190000	1262136110	2980	2980	2980	2980	0
90	20240910	185900	1262136110	2980	2980	2980	2980	0
91	20240910	185800	1262136110	2980	2980	2980	2980	0
92	20240910	185700	1262136110	2980	2980	2980	2980	4302
93	20240910	185600	1262136110	2980	2980	2980	2980	0
94	20240910	185500	1262136110	2980	2980	2980	2980	0
95	20240910	185400	1262136110	2980	2980	2980	2980	0
96	20240910	185300	1262136110	2980	2980	2980	2980	0
97	20240910	185200	1262136110	2980	2980	2980	2980	0
98	20240910	185100	1262136110	2980	2980	2980	2980	0
99	20240910	185000	1262136110	2980	2980	2980	2980	0
100	20240910	184900	1262136110	2980	2980	2980	2980	0
101	20240910	184800	1262136110	2980	2980	2980	2980	0
102	20240910	184700	1262136110	2980	2980	2980	2980	0
103	20240910	184600	1262136110	2980	2980	2980	2980	0
104	20240910	184500	1262136110	2980	2980	2980	2980	0
105	20240910	184400	1262136110	2980	2980	2980	2980	0
106	20240910	184300	1262136110	2980	2980	2980	2980	0
107	20240910	184200	1262136110	2980	2980	2980	2980	0
108	20240910	184100	1262136110	2980	2980	2980	2980	0
109	20240910	184000	1262136110	2980	2980	2980	2980	0
110	20240910	183900	1262136110	2980	2980	2980	2980	0
111	20240910	183800	1262136110	2980	2980	2980	2980	0
112	20240910	183700	1262136110	2980	2980	2980	2980	0
113	20240910	183600	1262136110	2980	2980	2980	2980	0
114	20240910	183500	1262136110	2980	2980	2980	2980	0
115	20240910	183400	1262136110	2980	2980	2980	2980	0
116	20240910	183300	1262136110	2980	2980	2980	2980	0
117	20240910	183200	1262136110	2980	2980	2980	2980	0
118	20240910	183100	1262136110	2980	2980	2980	2980	0
119	20240910	183000	1262136110	2980	2980	2980	2980	0
120	20240910	182900	1262136110	2980	2980	2980	2980	0
121	20240910	182800	1262136110	2980	2980	2980	2980	0
122	20240910	182700	1262136110	2980	2980	2980	2980	4302
123	20240910	182600	1262136110	2980	2980	2980	2980	0
124	20240910	182500	1262136110	2980	2980	2980	2980	0
125	20240910	182400	1262136110	2980	2980	2980	2980	0
126	20240910	182300	1262136110	2980	2980	2980	2980	0
127	20240910	182200	1262136110	2980	2980	2980	2980	0
128	20240910	182100	1262136110	2980	2980	2980	2980	0
129	20240910	182000	1262136110	2980	2980	2980	2980	0
130	20240910	181900	1262136110	2980	2980	2980	2980	0
131	20240910	181800	1262136110	2980	2980	2980	2980	0
132	20240910	181700	1262136110	2980	2980	2980	2980	0
133	20240910	181600	1262136110	2980	2980	2980	2980	0
134	20240910	181500	1262136110	2980	2980	2980	2980	0
135	20240910	181400	1262136110	2980	2980	2980	2980	0
136	20240910	181300	1262136110	2980	2980	2980	2980	0
137	20240910	181200	1262136110	2980	2980	2980	2980	0
138	20240910	181100	1262136110	2980	2980	2980	2980	0
139	20240910	181000	1262136110	2980	2980	2980	2980	0
140	20240910	180900	1262136110	2980	2980	2980	2980	0
141	20240910	180800	1262136110	2980	2980	2980	2980	0
142	20240910	180700	1262136110	2980	2980	2980	2980	0
143	20240910	180600	1262136110	2980	2980	2980	2980	0
144	20240910	180500	1262136110	2980	2980	2980	2980	0
145	20240910	180400	1262136110	2980	2980	2980	2980	0
146	20240910	180300	1262136110	2980	2980	2980	2980	0
147	20240910	180200	1262136110	2980	2980	2980	2980	0
148	20240910	180100	1262136110	2980	2980	2980	2980	0
149	20240910	180000	1262136110	2980	2980	2980	2980	0
150	20240910	175900	1262136110	2980	2980	2980	2980	0
151	20240910	175800	1262136110	2980	2980	2980	2980	0
152	20240910	175700	1262136110	2980	2980	2980	2980	4302
153	20240910	175600	1262136110	2980	2980	2980	2980	0
154	20240910	175500	1262136110	2980	2980	2980	2980	0
155	20240910	175400	1262136110	2980	2980	2980	2980	0
156	20240910	175300	1262136110	2980	2980	2980	2980	0
157	20240910	175200	1262136110	2980	2980	2980	2980	0
158	20240910	175100	1262136110	2980	2980	2980	2980	0
159	20240910	175000	1262136110	2980	2980	2980	2980	0
160	20240910	174900	1262136110	2980	2980	2980	2980	0
161	20240910	174800	1262136110	2980	2980	2980	2980	0
162	20240910	174700	1262136110	2980	2980	2980	2980	0
163	20240910	174600	1262136110	2980	2980	2980	2980	0
164	20240910	174500	1262136110	2980	2980	2980	2980	0
165	20240910	174400	1262136110	2980	2980	2980	2980	0
166	20240910	174300	1262136110	2980	2980	2980	2980	0
167	20240910	174200	1262136110	2980	2980	2980	2980	0
168	20240910	174100	1262136110	2980	2980	2980	2980	0
169	20240910	174000	1262136110	2980	2980	2980	2980	0
170	20240910	173900	1262136110	2980	2980	2980	2980	0
171	20240910	173800	1262136110	2980	2980	2980	2980	0
172	20240910	173700	1262136110	2980	2980	2980	2980	0
173	20240910	173600	1262136110	2980	2980	2980	2980	0
174	20240910	173500	1262136110	2980	2980	2980	2980	0
175	20240910	173400	1262136110	2980	2980	2980	2980	0
176	20240910	173300	1262136110	2980	2980	2980	2980	0
177	20240910	173200	1262136110	2980	2980	2980	2980	0
178	20240910	173100	1262136110	2980	2980	2980	2980	0
179	20240910	173000	1262136110	2980	2980	2980	2980	0
180	20240910	172900	1262136110	2980	2980	2980	2980	0
181	20240910	172800	1262136110	2980	2980	2980	2980	0
182	20240910	172700	1262136110	2980	2980	2980	2980	4302
183	20240910	172600	1262136110	2980	2980	2980	2980	0
184	20240910	172500	1262136110	2980	2980	2980	2980	0
185	20240910	172400	1262136110	2980	2980	2980	2980	0
186	20240910	172300	1262136110	2980	2980	2980	2980	0
187	20240910	172200	1262136110	2980	2980	2980	2980	0
188	20240910	172100	1262136110	2980	2980	2980	2980	0
189	20240910	172000	1262136110	2980	2980	2980	2980	0
190	20240910	171900	1262136110	2980	2980	2980	2980	0
191	20240910	171800	1262136110	2980	2980	2980	2980	0
192	20240910	171700	1262136110	2980	2980	2980	2980	0
193	20240910	171600	1262136110	2980	2980	2980	2980	0
194	20240910	171500	1262136110	2980	2980	2980	2980	0
195	20240910	171400	1262136110	2980	2980	2980	2980	0
196	20240910	171300	1262136110	2980	2980	2980	2980	0
197	20240910	171200	1262136110	2980	2980	2980	2980	0
198	20240910	171100	1262136110	2980	2980	2980	2980	0
199	20240910	171000	1262136110	2980	2980	2980	2980	0
200	20240910	170900	1262136110	2980	2980	2980	2980	0
201	20240910	170800	1262136110	2980	2980	2980	2980	0
202	20240910	170700	1262136110	2980	2980	2980	2980	0
203	20240910	170600	1262136110	2980	2980	2980	2980	0
204	20240910	170500	1262136110	2980	2980	2980	2980	0
205	20240910	170400	1262136110	2980	2980	2980	2980	0
206	20240910	170300	1262136110	2980	2980	2980	2980	0
207	20240910	170200	1262136110	2980	2980	2980	2980	0
208	20240910	170100	1262136110	2980	2980	2980	2980	0
209	20240910	170000	1262136110	2980	2980	2980	2980	0
210	20240910	165900	1262136110	2980	2980	2980	2980	0
211	20240910	165800	1262136110	2980	2980	2980	2980	0
212	20240910	165700	1262136110	2980	2980	2980	2980	4302
213	20240910	165600	1262136110	2980	2980	2980	2980	0
214	20240910	165500	1262136110	2980	2980	2980	2980	0
215	20240910	165400	1262136110	2980	2980	2980	2980	0
216	20240910	165300	1262136110	2980	2980	2980	2980	0
217	20240910	165200	1262136110	2980	2980	2980	2980	0
218	20240910	165100	1262136110	2980	2980	2980	2980	0
219	20240910	165000	1262136110	2980	2980	2980	2980	0
220	20240910	164900	1262136110	2980	2980	2980	2980	0
221	20240910	164800	1262136110	2980	2980	2980	2980	0
222	20240910	164700	1262136110	2980	2980	2980	2980	0
223	20240910	164600	1262136110	2980	2980	2980	2980	0
224	20240910	164500	1262136110	2980	2980	2980	2980	0
225	20240910	164400	1262136110	2980	2980	2980	2980	0
226	20240910	164300	1262136110	2980	2980	2980	2980	0
227	20240910	164200	1262136110	2980	2980	2980	2980	0
228	20240910	164100	1262136110	2980	2980	2980	2980	0
229	20240910	164000	1262136110	2980	2980	2980	2980	0
230	20240910	163900	1262136110	2980	2980	2980	2980	0
231	20240910	163800	1262136110	2980	2980	2980	2980	0
232	20240910	163700	1262136110	2980	2980	2980	2980	0
233	20240910	163600	1262136110	2980	2980	2980	2980	0
234	20240910	163500	1262136110	2980	2980	2980	2980	0
235	20240910	163400	1262136110	2980	2980	2980	2980	0
236	20240910	163300	1262136110	2980	2980	2980	2980	0
237	20240910	163200	1262136110	2980	2980	2980	2980	0
238	20240910	163100	1262136110	2980	2980	2980	2980	0
239	20240910	163000	1262136110	2980	2980	2980	2980	0
240	20240910	162900	1262136110	2980	2980	2980	2980	0
241	20240910	162800	1262136110	2980	2980	2980	2980	0
242	20240910	162700	1262136110	2980	2980	2980	2980	4302
243	20240910	162600	1262136110	2980	2980	2980	2980	0
244	20240910	162500	1262136110	2980	2980	2980	2980	0
245	20240910	162400	1262136110	2980	2980	2980	2980	0
246	20240910	162300	1262136110	2980	2980	2980	2980	0
247	20240910	162200	1262136110	2980	2980	2980	2980	0
248	20240910	162100	1262136110	2980	2980	2980	2980	0
249	20240910	162000	1262136110	2980	2980	2980	2980	0
250	20240910	161900	1262136110	2980	2980	2980	2980	0
251	20240910	161800	1262136110	2980	2980	2980	2980	0
252	20240910	161700	1262136110	2980	2980	2980	2980	0
253	20240910	161600	1262136110	2980	2980	2980	2980	0
254	20240910	161500	1262136110	2980	2980	2980	2980	0
255	20240910	161400	1262136110	2980	2980	2980	2980	0
256	20240910	161300	1262136110	2980	2980	2980	2980	0
257	20240910	161200	1262136110	2980	2980	2980	2980	0
258	20240910	161100	1262136110	2980	2980	2980	2980	0
259	20240910	161000	1262136110	2980	2980	2980	2980	0
260	20240910	160900	1262136110	2980	2980	2980	2980	0
261	20240910	160800	1262136110	2980	2980	2980	2980	0
262	20240910	160700	1262136110	2980	2980	2980	2980	0
263	20240910	160600	1262136110	2980	2980	2980	2980	0
264	20240910	160500	1262136110	2980	2980	2980	2980	0
265	20240910	160400	1262136110	2980	2980	2980	2980	0
266	20240910	160300	1262136110	2980	2980	2980	2980	0
267	20240910	160200	1262136110	2980	2980	2980	2980	0
268	20240910	160100	1262136110	2980	2980	2980	2980	0
269	20240910	160000	1262136110	2980	2980	2980	2980	0
270	20240910	155900	1262136110	2980	2980	2980	2980	0
271	20240910	155800	1262136110	2980	2980	2980	2980	0
272	20240910	155700	1262136110	2980	2980	2980	2980	4302
273	20240910	155600	1262136110	2980	2980	2980	2980	0
274	20240910	155500	1262136110	2980	2980	2980	2980	0
275	20240910	155400	1262136110	2980	2980	2980	2980	0
276	20240910	155300	1262136110	2980	2980	2980	2980	0
277	20240910	155200	1262136110	2980	2980	2980	2980	0
278	20240910	155100	1262136110	2980	2980	2980	2980	0
279	20240910	155000	1262136110	2980	2980	2980	2980	0
280	20240910	154900	1262136110	2980	2980	2980	2980	0
281	20240910	154800	1262136110	2980	2980	2980	2980	0
282	20240910	154700	1262136110	2980	2980	2980	2980	0
283	20240910	154600	1262136110	2980	2980	2980	2980	0
284	20240910	154500	1262136110	2980	2980	2980	2980	0
285	20240910	154400	1262136110	2980	2980	2980	2980	0
286	20240910	154300	1262136110	2980	2980	2980	2980	0
287	20240910	154200	1262136110	2980	2980	2980	2980	0
288	20240910	154100	1262136110	2980	2980	2980	2980	0
289	20240910	154000	1262136110	2980	2980	2980	2980	0
290	20240910	153900	1262136110	2980	2980	2980	2980	0
291	20240910	153800	1262136110	2980	2980	2980	2980	0
292	20240910	153700	1262136110	2980	2980	2980	2980	0
293	20240910	153600	1262136110	2980	2980	2980	2980	0
294	20240910	153500	1262136110	2980	2980	2980	2980	0
295	20240910	153400	1262136110	2980	2980	2980	2980	0
296	20240910	153300	1262136110	2980	2980	2980	2980	0
297	20240910	153200	1262136110	2980	2980	2980	2980	0
298	20240910	153100	1262136110	2980	2980	2980	2980	0
299	20240910	153000	1262136110	2980	2980	2980	2980	4302
300	20240910	152900	1249316150	2965	2965	2965	2965	0
301	20240910	152800	1249316150	2965	2965	2965	2965	0
302	20240910	152700	1249316150	2965	2965	2965	2965	0
303	20240910	152600	1249316150	2965	2965	2965	2965	0
304	20240910	152500	1249316150	2965	2965	2965	2965	0
305	20240910	152400	1249316150	2965	2965	2965	2965	0
306	20240910	152300	1249316150	2965	2965	2965	2965	0
307	20240910	152200	1249316150	2965	2965	2965	2965	0
308	20240910	152100	1249316150	2965	2965	2965	2965	0
309	20240910	152000	1249316150	2965	2965	2965	2965	0
310	20240910	151900	1249316150	2965	2960	2965	2960	1972
311	20240910	151800	1243478995	2960	2960	2960	2960	341
312	20240910	151700	1242469635	2960	2960	2960	2960	0
313	20240910	151600	1242469635	2960	2960	2960	2960	0
314	20240910	151500	1242469635	2960	2960	2960	2955	573
315	20240910	151400	1240776385	2960	2930	2960	2925	648
316	20240910	151300	1238870165	2930	2940	2955	2930	1491
317	20240910	151200	1234498980	2965	2965	2965	2965	0
318	20240910	151100	1234498980	2965	2965	2965	2940	202
319	20240910	151000	1233905050	2940	2940	2940	2940	40
320	20240910	150900	1233787450	2940	2940	2940	2940	455
321	20240910	150800	1232449750	2940	2940	2940	2940	0
322	20240910	150700	1232449750	2940	2940	2940	2940	128
323	20240910	150600	1232073430	2935	2935	2935	2935	1503
324	20240910	150500	1227662125	2935	2945	2945	2935	421
325	20240910	150400	1226425360	2965	2965	2970	2960	967
326	20240910	150300	1223554060	2955	2950	2955	2950	249
327	20240910	150200	1222818510	2945	2935	2945	2935	45
328	20240910	150100	1222686015	2935	2935	2935	2935	1
329	20240910	150000	1222683080	2940	2940	2940	2940	231
330	20240910	145900	1222003940	2940	2945	2945	2940	1643
331	20240910	145800	1217173505	2955	2945	2955	2945	2
332	20240910	145700	1217167605	2940	2950	2950	2940	973
333	20240910	145600	1214304590	2970	2970	2970	2970	0
334	20240910	145500	1214304590	2970	2970	2970	2970	1
335	20240910	145400	1214301620	2945	2945	2945	2945	8
336	20240910	145300	1214278060	2950	2950	2950	2950	0
337	20240910	145200	1214278060	2950	2950	2950	2950	148
338	20240910	145100	1213841460	2950	2965	2965	2950	274
339	20240910	145000	1213032710	2965	2965	2965	2965	159
340	20240910	144900	1212561275	2980	2980	2980	2980	20
341	20240910	144800	1212501675	2985	2985	2985	2985	0
342	20240910	144700	1212501675	2985	2985	2985	2985	10
343	20240910	144600	1212471825	2985	2985	2985	2985	0
344	20240910	144500	1212471825	2985	2985	2985	2985	0
345	20240910	144400	1212471825	2985	2985	2985	2985	14
346	20240910	144300	1212430035	2985	2985	2985	2985	0
347	20240910	144200	1212430035	2985	2985	2985	2985	0
348	20240910	144100	1212430035	2985	2985	2985	2985	0
349	20240910	144000	1212430035	2985	2985	2985	2985	0
350	20240910	143900	1212430035	2985	2985	2985	2985	0
351	20240910	143800	1212430035	2985	2985	2985	2985	306
352	20240910	143700	1211516625	2985	2985	2985	2985	7
353	20240910	143600	1211495730	2985	2985	2985	2985	1
354	20240910	143500	1211492745	2975	2975	2975	2975	71
355	20240910	143400	1211281520	2975	2975	2975	2975	1
356	20240910	143300	1211278545	2980	2980	2980	2980	1
357	20240910	143200	1211275565	2975	2975	2975	2975	0
358	20240910	143100	1211275565	2975	2975	2975	2975	2
359	20240910	143000	1211269615	2985	2980	2985	2980	445
360	20240910	142900	1209943510	2980	2980	2980	2980	88
361	20240910	142800	1209681270	2980	2980	2980	2980	829
362	20240910	142700	1207210850	2980	2980	2980	2980	106
363	20240910	142600	1206894970	2980	2980	2980	2980	52
364	20240910	142500	1206740010	2980	2980	2980	2980	0
365	20240910	142400	1206740010	2980	2970	2980	2960	375
366	20240910	142300	1205626860	2970	2970	2970	2970	26
367	20240910	142200	1205549640	2970	2995	2995	2970	4
368	20240910	142100	1205537685	2995	2995	2995	2995	6
369	20240910	142000	1205519715	3000	3000	3000	3000	40
370	20240910	141900	1205399715	2995	2970	2995	2965	550
371	20240910	141800	1203761060	2970	2970	2970	2970	0
372	20240910	141700	1203761060	2970	2960	2970	2960	864
373	20240910	141600	1201199165	2955	2955	2955	2955	0
374	20240910	141500	1201199165	2955	2955	2955	2955	1
375	20240910	141400	1201196210	2945	2945	2945	2945	0
376	20240910	141300	1201196210	2945	2945	2945	2945	0
377	20240910	141200	1201196210	2945	2945	2945	2945	53
378	20240910	141100	1201040125	2950	2950	2950	2950	0
379	20240910	141000	1201040125	2950	2955	2955	2950	330
380	20240910	140900	1200066620	2960	2960	2960	2960	0
381	20240910	140800	1200066620	2960	2960	2960	2960	50
382	20240910	140700	1199918620	2960	2960	2960	2960	0
383	20240910	140600	1199918620	2960	2960	2960	2960	1
384	20240910	140500	1199915660	2960	2960	2960	2960	1
385	20240910	140400	1199912700	2945	2945	2945	2945	0
386	20240910	140300	1199912700	2945	2945	2945	2945	0
387	20240910	140200	1199912700	2945	2945	2945	2945	6
388	20240910	140100	1199895030	2960	2960	2960	2960	0
389	20240910	140000	1199895030	2960	2960	2960	2960	0
390	20240910	135900	1199895030	2960	2960	2960	2960	0
391	20240910	135800	1199895030	2960	2960	2960	2960	0
392	20240910	135700	1199895030	2960	2960	2960	2960	2
393	20240910	135600	1199889110	2965	2965	2965	2965	0
394	20240910	135500	1199889110	2965	2965	2965	2965	0
395	20240910	135400	1199889110	2965	2965	2965	2965	15
396	20240910	135300	1199844635	2965	2970	2970	2965	26
397	20240910	135200	1199767540	2945	2930	2945	2930	443
398	20240910	135100	1198468350	2945	2935	2945	2935	557
399	20240910	135000	1196833485	2935	2935	2935	2935	271
400	20240910	134900	1196038100	2945	2935	2945	2935	20
401	20240910	134800	1195979390	2945	2945	2945	2945	0
402	20240910	134700	1195979390	2945	2945	2945	2945	50
403	20240910	134600	1195832140	2945	2945	2945	2945	0
404	20240910	134500	1195832140	2945	2945	2945	2945	0
405	20240910	134400	1195832140	2945	2945	2945	2945	0
406	20240910	134300	1195832140	2945	2940	2945	2940	244
407	20240910	134200	1195114560	2945	2945	2945	2945	302
408	20240910	134100	1194225170	2945	2955	2955	2945	16
409	20240910	134000	1194177900	2945	2945	2945	2945	0
410	20240910	133900	1194177900	2945	2945	2945	2945	0
411	20240910	133800	1194177900	2945	2945	2945	2945	17
412	20240910	133700	1194127835	2955	2955	2955	2955	0
413	20240910	133600	1194127835	2955	2955	2955	2955	0
414	20240910	133500	1194127835	2955	2955	2955	2955	30
415	20240910	133400	1194039185	2955	2950	2955	2950	6
416	20240910	133300	1194021480	2940	2940	2940	2940	393
417	20240910	133200	1192866060	2955	2945	2955	2945	391
418	20240910	133100	1191711365	2940	2940	2940	2940	1
419	20240910	133000	1191708425	2960	2960	2960	2960	0
420	20240910	132900	1191708425	2960	2960	2960	2960	0
421	20240910	132800	1191708425	2960	2930	2960	2930	460
422	20240910	132700	1190360595	2930	2935	2935	2930	435
423	20240910	132600	1189084305	2930	2930	2930	2930	7
424	20240910	132500	1189063795	2960	2960	2960	2960	7
425	20240910	132400	1189043075	2930	2935	2935	2930	1050
426	20240910	132300	1185964035	2935	2935	2935	2935	630
427	20240910	132200	1184114985	2935	2935	2935	2935	377
428	20240910	132100	1183008490	2935	2940	2940	2935	428
429	20240910	132000	1181750175	2945	2945	2945	2945	0
430	20240910	131900	1181750175	2945	2945	2945	2945	25
431	20240910	131800	1181676550	2970	2970	2970	2970	0
432	20240910	131700	1181676550	2970	2970	2970	2970	1
433	20240910	131600	1181673580	2970	2945	2970	2940	942
434	20240910	131500	1178898695	2945	2945	2945	2945	0
435	20240910	131400	1178898695	2945	2945	2945	2940	40
436	20240910	131300	1178780950	2945	2950	2950	2945	350
437	20240910	131200	1177749990	2955	2955	2955	2955	25
438	20240910	131100	1177676115	2955	2955	2955	2955	0
439	20240910	131000	1177676115	2955	2955	2955	2955	0
440	20240910	130900	1177676115	2955	2955	2955	2955	0
441	20240910	130800	1177676115	2955	2955	2955	2955	0
442	20240910	130700	1177676115	2955	2955	2955	2955	1
443	20240910	130600	1177673160	2970	2970	2970	2970	0
444	20240910	130500	1177673160	2970	2970	2970	2970	43
445	20240910	130400	1177545450	2960	2960	2960	2960	51
446	20240910	130300	1177394490	2970	2970	2970	2970	0
447	20240910	130200	1177394490	2970	2970	2970	2970	0
448	20240910	130100	1177394490	2970	2980	2980	2970	40
449	20240910	130000	1177275680	2970	2970	2970	2970	1
450	20240910	125900	1177272710	2980	2980	2980	2975	80
451	20240910	125800	1177034315	2980	2955	2980	2955	2115
452	20240910	125700	1170782185	2945	2945	2945	2940	1166
453	20240910	125600	1167349100	2945	2955	2955	2945	315
454	20240910	125500	1166419540	2960	2955	2960	2955	2
455	20240910	125400	1166413625	2975	2975	2975	2975	1
456	20240910	125300	1166410650	2975	2960	2975	2960	2
457	20240910	125200	1166404715	2975	2975	2975	2975	0
458	20240910	125100	1166404715	2975	2975	2975	2975	0
459	20240910	125000	1166404715	2975	2975	2975	2975	10
460	20240910	124900	1166374965	2975	2970	2975	2970	253
461	20240910	124800	1165623550	2975	2970	2975	2970	331
462	20240910	124700	1164640430	2970	2970	2970	2970	57
463	20240910	124600	1164471140	2980	2970	2980	2970	1063
464	20240910	124500	1161310460	2975	2975	2975	2975	0
465	20240910	124400	1161310460	2975	2950	2975	2940	3105
466	20240910	124300	1152171640	2950	2970	2970	2950	1331
467	20240910	124200	1148232925	2970	2970	2970	2970	42
468	20240910	124100	1148108185	2970	2975	2975	2970	1296
469	20240910	124000	1144254305	2975	2975	2980	2975	735
470	20240910	123900	1142065160	2980	2980	2980	2980	299
471	20240910	123800	1141174140	2980	2985	2985	2980	2
472	20240910	123700	1141168175	2985	2985	2985	2985	0
473	20240910	123600	1141168175	2985	2985	2985	2980	81
474	20240910	123500	1140926755	2995	2995	2995	2995	0
475	20240910	123400	1140926755	2995	2995	2995	2995	0
476	20240910	123300	1140926755	2995	2995	2995	2995	2
477	20240910	123200	1140920765	3000	3000	3000	3000	0
478	20240910	123100	1140920765	3000	3000	3000	3000	1
479	20240910	123000	1140917765	3000	3000	3000	3000	51
480	20240910	122900	1140764765	2980	2990	2990	2980	1962
481	20240910	122800	1134905115	2995	2995	2995	2995	0
482	20240910	122700	1134905115	2995	3000	3000	2995	1703
483	20240910	122600	1129802915	3005	3010	3010	3005	519
484	20240910	122500	1128241865	3035	3035	3035	3035	330
485	20240910	122400	1127240315	3045	3045	3045	3045	1
486	20240910	122300	1127237270	3035	3035	3035	3035	274
487	20240910	122200	1126405680	3035	3035	3035	3035	0
488	20240910	122100	1126405680	3035	3035	3035	3035	1
489	20240910	122000	1126402645	3035	3015	3035	3015	86
490	20240910	121900	1126143335	3015	3015	3015	3015	0
491	20240910	121800	1126143335	3015	3015	3015	3015	35
492	20240910	121700	1126037810	3015	3030	3030	3015	1410
493	20240910	121600	1121783580	3040	3040	3040	3040	0
494	20240910	121500	1121783580	3040	3040	3040	3040	13
495	20240910	121400	1121744060	3040	3050	3050	3040	582
496	20240910	121300	1119971135	3055	3055	3055	3055	3
497	20240910	121200	1119961970	3065	3055	3065	3055	164
498	20240910	121100	1119459320	3065	3065	3065	3065	1
499	20240910	121000	1119456255	3050	3055	3055	3050	22
500	20240910	120900	1119389100	3065	3065	3065	3065	0
501	20240910	120800	1119389100	3065	3065	3065	3065	0
502	20240910	120700	1119389100	3065	3065	3065	3060	261
503	20240910	120600	1118590185	3065	3060	3065	3060	2
504	20240910	120500	1118584060	3055	3055	3055	3055	288
505	20240910	120400	1117704220	3055	3055	3055	3055	0
506	20240910	120300	1117704220	3055	3055	3055	3055	19
507	20240910	120200	1117646175	3055	3055	3055	3055	172
508	20240910	120100	1117120715	3055	3055	3055	3055	1
509	20240910	120000	1117117660	3040	3040	3040	3040	18
510	20240910	115900	1117062940	3060	3060	3060	3060	10
511	20240910	115800	1117032340	3065	3065	3065	3065	0
512	20240910	115700	1117032340	3065	3065	3065	3065	0
513	20240910	115600	1117032340	3065	3045	3065	3045	329
514	20240910	115500	1116025885	3040	3045	3045	3040	24
515	20240910	115400	1115952915	3060	3060	3060	3060	0
516	20240910	115300	1115952915	3060	3060	3060	3060	1
517	20240910	115200	1115949855	3045	3055	3060	3045	53
518	20240910	115100	1115788445	3045	3050	3050	3045	157
519	20240910	115000	1115310095	3050	3050	3050	3050	14
520	20240910	114900	1115267395	3060	3060	3060	3060	0
521	20240910	114800	1115267395	3060	3060	3060	3060	163
522	20240910	114700	1114768615	3060	3060	3060	3060	0
523	20240910	114600	1114768615	3060	3060	3065	3060	158
524	20240910	114500	1114285130	3060	3060	3060	3060	30
525	20240910	114400	1114193330	3060	3055	3060	3040	378
526	20240910	114300	1113043315	3065	3070	3075	3065	446
527	20240910	114200	1111675435	3075	3055	3075	3055	808
528	20240910	114100	1109198780	3050	3050	3050	3050	39
529	20240910	114000	1109079830	3050	3045	3050	3045	15
530	20240910	113900	1109034150	3040	3040	3040	3040	604
531	20240910	113800	1107197990	3040	3040	3040	3040	1
532	20240910	113700	1107194950	3040	3040	3040	3040	8
533	20240910	113600	1107170630	3040	3040	3040	3040	0
534	20240910	113500	1107170630	3040	3040	3040	3040	0
535	20240910	113400	1107170630	3040	3040	3040	3040	0
536	20240910	113300	1107170630	3040	3040	3040	3040	10
537	20240910	113200	1107140230	3045	3045	3045	3045	0
538	20240910	113100	1107140230	3045	3045	3045	3045	2
539	20240910	113000	1107134140	3025	3025	3025	3025	1
540	20240910	112900	1107131115	3045	3025	3045	3025	32
541	20240910	112800	1107034275	3045	3045	3045	3045	0
542	20240910	112700	1107034275	3045	3045	3045	3045	1
543	20240910	112600	1107031230	3040	3040	3040	3040	0
544	20240910	112500	1107031230	3040	3045	3045	3020	630
545	20240910	112400	1105126660	3050	3050	3050	3050	0
546	20240910	112300	1105126660	3050	3050	3050	3040	52
547	20240910	112200	1104968560	3020	3045	3045	3020	849
548	20240910	112100	1102398010	3060	3060	3060	3060	0
549	20240910	112000	1102398010	3060	3060	3060	3060	6
550	20240910	111900	1102379650	3040	3045	3060	3040	129
551	20240910	111800	1101986870	3065	3065	3065	3065	50
552	20240910	111700	1101833620	3065	3055	3065	3035	102
553	20240910	111600	1101521290	3060	3050	3060	3030	2031
554	20240910	111500	1095311920	3060	3060	3060	3060	0
555	20240910	111400	1095311920	3060	3030	3060	3020	73
556	20240910	111300	1095090985	3035	3030	3070	3030	281
557	20240910	111200	1094231740	3030	3040	3040	3030	226
558	20240910	111100	1093545370	3045	3045	3045	3045	176
559	20240910	111000	1093009450	3045	3045	3045	3040	6
560	20240910	110900	1092991185	3045	3050	3050	3045	181
561	20240910	110800	1092439620	3050	3080	3080	3050	516
562	20240910	110700	1090857855	3080	3015	3080	3015	4915
563	20240910	110600	1075864385	3015	3005	3020	3005	43
564	20240910	110500	1075734785	3025	2980	3025	2980	3309
565	20240910	110400	1065747855	3000	3000	3000	2985	159
566	20240910	110300	1065273210	2985	2985	2985	2985	10
567	20240910	110200	1065243360	3000	3000	3000	3000	0
568	20240910	110100	1065243360	3000	2990	3000	2990	20
569	20240910	110000	1065183550	3000	3000	3000	3000	30
570	20240910	105900	1065093550	3000	3000	3000	3000	0
571	20240910	105800	1065093550	3000	3005	3005	3000	344
572	20240910	105700	1064061060	3005	3005	3005	3005	10
573	20240910	105600	1064031010	3015	3015	3015	3015	2
574	20240910	105500	1064024980	3005	3015	3015	3005	114
575	20240910	105400	1063682390	3005	3005	3005	3005	82
576	20240910	105300	1063435980	3015	3010	3015	3010	21
577	20240910	105200	1063372715	3010	3010	3010	3010	0
578	20240910	105100	1063372715	3010	3010	3010	3010	30
579	20240910	105000	1063282415	3010	3010	3015	3010	80
580	20240910	104900	1063041490	3015	3005	3015	3005	3
581	20240910	104800	1063032465	3015	3010	3015	3010	17
582	20240910	104700	1062981270	3000	3000	3000	3000	325
583	20240910	104600	1062006270	3000	3000	3000	3000	101
584	20240910	104500	1061703270	3000	3010	3015	3000	159
585	20240910	104400	1061226110	3010	3000	3015	3000	384
586	20240910	104300	1060073785	3005	3005	3005	3005	0
587	20240910	104200	1060073785	3005	2985	3005	2980	937
588	20240910	104100	1057262415	2990	2990	2990	2970	281
589	20240910	104000	1056422480	2990	2990	2990	2990	0
590	20240910	103900	1056422480	2990	2970	2990	2970	134
591	20240910	103800	1056022480	2990	2990	2990	2970	100
592	20240910	103700	1055725250	3005	3005	3005	3005	0
593	20240910	103600	1055725250	3005	2970	3005	2970	304
594	20240910	103500	1054817645	2985	2985	2985	2985	10
595	20240910	103400	1054787795	2965	2995	2995	2965	1433
596	20240910	103300	1050519630	2965	2970	2995	2955	4417
597	20240910	103200	1037388310	2960	3005	3005	2960	2113
598	20240910	103100	1031100820	3010	3010	3010	3010	6
599	20240910	103000	1031082760	3005	3005	3005	3005	452
600	20240910	102900	1029724500	3000	3025	3025	3000	2334
601	20240910	102800	1022696065	3020	3025	3025	3020	1617
602	20240910	102700	1017812715	3020	3025	3030	3020	813
603	20240910	102600	1015354905	3025	3030	3030	3025	657
604	20240910	102500	1013367470	3040	3025	3040	3025	41
605	20240910	102400	1013243195	3025	3040	3040	3020	3984
606	20240910	102300	1001166300	3050	3050	3050	3050	2324
607	20240910	102200	994078100	3060	3060	3060	3050	172
608	20240910	102100	993553410	3060	3055	3060	3055	24
609	20240910	102000	993479985	3060	3060	3060	3050	137
610	20240910	101900	993061525	3060	3060	3060	3050	104
611	20240910	101800	992744305	3050	3050	3065	3050	985
612	20240910	101700	989739980	3045	3045	3045	3045	165
613	20240910	101600	989237555	3060	3040	3060	3040	2
614	20240910	101500	989231455	3040	3045	3045	3040	405
615	20240910	101400	987999585	3065	3065	3065	3065	0
616	20240910	101300	987999585	3065	3065	3065	3065	60
617	20240910	101200	987815685	3070	3070	3070	3070	5
618	20240910	101100	987800335	3075	3055	3075	3050	1602
619	20240910	101000	982909935	3075	3075	3075	3055	387
620	20240910	100900	981724325	3070	3075	3080	3055	253
621	20240910	100800	980946765	3080	3050	3080	3040	1591
622	20240910	100700	976085025	3050	3040	3050	3035	251
623	20240910	100600	975323045	3055	3055	3055	3045	4
624	20240910	100500	975310840	3055	3060	3060	3040	26
625	20240910	100400	975231685	3060	3040	3065	3035	839
626	20240910	100300	972673565	3040	3045	3060	3040	263
627	20240910	100200	971872655	3045	3060	3070	3045	1104
628	20240910	100100	968485900	3060	3045	3060	3035	475
629	20240910	100000	967042165	3030	3045	3045	3030	1845
630	20240910	095900	961436275	3060	3060	3070	3040	3144
631	20240910	095800	951843510	3060	3075	3080	3060	1173
632	20240910	095700	948245285	3085	3065	3085	3065	222
633	20240910	095600	947563835	3090	3070	3100	3060	2555
634	20240910	095500	939712850	3070	3090	3110	3070	2551
635	20240910	095400	931851205	3110	3105	3120	3090	3291
636	20240910	095300	921668710	3090	3100	3105	3085	1696
637	20240910	095200	916418580	3100	3135	3135	3070	6836
638	20240910	095100	895306915	3120	3130	3175	3120	16603
639	20240910	095000	843124865	3130	3075	3135	3075	3740
640	20240910	094900	831487035	3090	3085	3095	3075	779
641	20240910	094800	829077340	3090	3065	3090	3065	373
642	20240910	094700	827930885	3065	3055	3070	3055	310
643	20240910	094600	826983275	3055	3065	3070	3050	1344
644	20240910	094500	822868610	3070	3075	3085	3065	5787
645	20240910	094400	805087455	3085	3095	3110	3080	2103
646	20240910	094300	798587020	3090	3120	3125	3045	2596
647	20240910	094200	790583125	3125	3115	3125	3110	3249
648	20240910	094100	780446735	3120	3085	3120	3085	4276
649	20240910	094000	767206335	3085	3090	3090	3085	541
650	20240910	093900	765534985	3090	3060	3090	3060	1399
651	20240910	093800	761231090	3065	3090	3090	3065	778
652	20240910	093700	758842260	3090	3090	3090	3090	1993
653	20240910	093600	752683890	3090	3055	3095	3055	1929
654	20240910	093500	746741925	3075	3075	3080	3045	2914
655	20240910	093400	737830650	3075	3065	3075	3065	1145
656	20240910	093300	734318140	3065	3075	3075	3050	2084
657	20240910	093200	727949755	3075	3075	3090	3045	4892
658	20240910	093100	713022520	3055	3060	3090	3050	1947
659	20240910	093000	707060515	3050	3100	3100	3050	8507
660	20240910	092900	680962450	3100	3090	3110	3080	2332
661	20240910	092800	673752665	3100	3105	3110	3085	1662
662	20240910	092700	668613930	3110	3110	3110	3090	1430
663	20240910	092600	664176720	3125	3095	3150	3095	4723
664	20240910	092500	649415525	3095	3105	3130	3090	4267
665	20240910	092400	636132895	3100	3130	3130	3095	3967
666	20240910	092300	623799715	3135	3155	3155	3100	9033
667	20240910	092200	595607010	3155	3180	3195	3125	14787
668	20240910	092100	548831060	3210	3090	3220	3075	21740
669	20240910	092000	480730755	3085	3115	3115	3080	3558
670	20240910	091900	469733105	3115	3080	3120	3060	9403
671	20240910	091800	440670635	3080	3095	3120	2990	34120
672	20240910	091700	336488185	3065	3100	3215	3060	91978
673	20240910	091600	46997375	3120	3120	3120	3120	0
674	20240910	091500	46997375	3120	3035	3120	3035	1497
675	20240910	091400	42400585	3030	2945	3035	2945	3234
676	20240910	091300	32743570	2945	2945	2970	2945	550
677	20240910	091200	31113905	2945	2935	2945	2935	650
678	20240910	091100	29200465	2935	2935	2935	2935	200
679	20240910	091000	28613465	2940	2895	2940	2895	1185
680	20240910	090900	25137890	2940	2920	2945	2920	2622
681	20240910	090800	17442350	2920	2900	2920	2900	2531
682	20240910	090700	10098840	2900	2860	2920	2860	3290
683	20240910	090600	563180	2870	2865	2870	2865	4
684	20240910	090500	551715	2870	2870	2870	2870	0
685	20240910	090400	551715	2870	2870	2870	2870	0
686	20240910	090300	551715	2870	2870	2870	2870	0
687	20240910	090200	551715	2870	2870	2870	2870	0
688	20240910	090100	551715	2870	2870	2870	2870	6
689	20240910	090000	534495	2855	2840	2855	2840	188