KissMeData/099430/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	200300	1904854855	5030	5030	5030	5030	46658
3	20240909	200200	1904854855	5030	5030	5030	5030	0
4	20240909	200100	1904854855	5030	5030	5030	5030	0
5	20240909	200000	1904854855	5030	5030	5030	5030	0
6	20240909	195900	1904854855	5030	5030	5030	5030	0
7	20240909	195800	1904854855	5030	5030	5030	5030	0
8	20240909	195700	1904854855	5030	5030	5030	5030	0
9	20240909	195600	1904854855	5030	5030	5030	5030	0
10	20240909	195500	1904854855	5030	5030	5030	5030	0
11	20240909	195400	1904854855	5030	5030	5030	5030	0
12	20240909	195300	1904854855	5030	5030	5030	5030	0
13	20240909	195200	1904854855	5030	5030	5030	5030	0
14	20240909	195100	1904854855	5030	5030	5030	5030	0
15	20240909	195000	1904854855	5030	5030	5030	5030	0
16	20240909	194900	1904854855	5030	5030	5030	5030	0
17	20240909	194800	1904854855	5030	5030	5030	5030	0
18	20240909	194700	1904854855	5030	5030	5030	5030	0
19	20240909	194600	1904854855	5030	5030	5030	5030	0
20	20240909	194500	1904854855	5030	5030	5030	5030	0
21	20240909	194400	1904854855	5030	5030	5030	5030	0
22	20240909	194300	1904854855	5030	5030	5030	5030	0
23	20240909	194200	1904854855	5030	5030	5030	5030	0
24	20240909	194100	1904854855	5030	5030	5030	5030	0
25	20240909	194000	1904854855	5030	5030	5030	5030	0
26	20240909	193900	1904854855	5030	5030	5030	5030	0
27	20240909	193800	1904854855	5030	5030	5030	5030	0
28	20240909	193700	1904854855	5030	5030	5030	5030	0
29	20240909	193600	1904854855	5030	5030	5030	5030	0
30	20240909	193500	1904854855	5030	5030	5030	5030	0
31	20240909	193400	1904854855	5030	5030	5030	5030	0
32	20240909	193300	1904854855	5030	5030	5030	5030	46658
33	20240909	193200	1904854855	5030	5030	5030	5030	0
34	20240909	193100	1904854855	5030	5030	5030	5030	0
35	20240909	193000	1904854855	5030	5030	5030	5030	0
36	20240909	192900	1904854855	5030	5030	5030	5030	0
37	20240909	192800	1904854855	5030	5030	5030	5030	0
38	20240909	192700	1904854855	5030	5030	5030	5030	0
39	20240909	192600	1904854855	5030	5030	5030	5030	0
40	20240909	192500	1904854855	5030	5030	5030	5030	0
41	20240909	192400	1904854855	5030	5030	5030	5030	0
42	20240909	192300	1904854855	5030	5030	5030	5030	0
43	20240909	192200	1904854855	5030	5030	5030	5030	0
44	20240909	192100	1904854855	5030	5030	5030	5030	0
45	20240909	192000	1904854855	5030	5030	5030	5030	0
46	20240909	191900	1904854855	5030	5030	5030	5030	0
47	20240909	191800	1904854855	5030	5030	5030	5030	0
48	20240909	191700	1904854855	5030	5030	5030	5030	0
49	20240909	191600	1904854855	5030	5030	5030	5030	0
50	20240909	191500	1904854855	5030	5030	5030	5030	0
51	20240909	191400	1904854855	5030	5030	5030	5030	0
52	20240909	191300	1904854855	5030	5030	5030	5030	0
53	20240909	191200	1904854855	5030	5030	5030	5030	0
54	20240909	191100	1904854855	5030	5030	5030	5030	0
55	20240909	191000	1904854855	5030	5030	5030	5030	0
56	20240909	190900	1904854855	5030	5030	5030	5030	0
57	20240909	190800	1904854855	5030	5030	5030	5030	0
58	20240909	190700	1904854855	5030	5030	5030	5030	0
59	20240909	190600	1904854855	5030	5030	5030	5030	0
60	20240909	190500	1904854855	5030	5030	5030	5030	0
61	20240909	190400	1904854855	5030	5030	5030	5030	0
62	20240909	190300	1904854855	5030	5030	5030	5030	46658
63	20240909	190200	1904854855	5030	5030	5030	5030	0
64	20240909	190100	1904854855	5030	5030	5030	5030	0
65	20240909	190000	1904854855	5030	5030	5030	5030	0
66	20240909	185900	1904854855	5030	5030	5030	5030	0
67	20240909	185800	1904854855	5030	5030	5030	5030	0
68	20240909	185700	1904854855	5030	5030	5030	5030	0
69	20240909	185600	1904854855	5030	5030	5030	5030	0
70	20240909	185500	1904854855	5030	5030	5030	5030	0
71	20240909	185400	1904854855	5030	5030	5030	5030	0
72	20240909	185300	1904854855	5030	5030	5030	5030	0
73	20240909	185200	1904854855	5030	5030	5030	5030	0
74	20240909	185100	1904854855	5030	5030	5030	5030	0
75	20240909	185000	1904854855	5030	5030	5030	5030	0
76	20240909	184900	1904854855	5030	5030	5030	5030	0
77	20240909	184800	1904854855	5030	5030	5030	5030	0
78	20240909	184700	1904854855	5030	5030	5030	5030	0
79	20240909	184600	1904854855	5030	5030	5030	5030	0
80	20240909	184500	1904854855	5030	5030	5030	5030	0
81	20240909	184400	1904854855	5030	5030	5030	5030	0
82	20240909	184300	1904854855	5030	5030	5030	5030	0
83	20240909	184200	1904854855	5030	5030	5030	5030	0
84	20240909	184100	1904854855	5030	5030	5030	5030	0
85	20240909	184000	1904854855	5030	5030	5030	5030	0
86	20240909	183900	1904854855	5030	5030	5030	5030	0
87	20240909	183800	1904854855	5030	5030	5030	5030	0
88	20240909	183700	1904854855	5030	5030	5030	5030	0
89	20240909	183600	1904854855	5030	5030	5030	5030	0
90	20240909	183500	1904854855	5030	5030	5030	5030	0
91	20240909	183400	1904854855	5030	5030	5030	5030	0
92	20240909	183300	1904854855	5030	5030	5030	5030	46658
93	20240909	183200	1904854855	5030	5030	5030	5030	0
94	20240909	183100	1904854855	5030	5030	5030	5030	0
95	20240909	183000	1904854855	5030	5030	5030	5030	0
96	20240909	182900	1904854855	5030	5030	5030	5030	0
97	20240909	182800	1904854855	5030	5030	5030	5030	0
98	20240909	182700	1904854855	5030	5030	5030	5030	0
99	20240909	182600	1904854855	5030	5030	5030	5030	0
100	20240909	182500	1904854855	5030	5030	5030	5030	0
101	20240909	182400	1904854855	5030	5030	5030	5030	0
102	20240909	182300	1904854855	5030	5030	5030	5030	0
103	20240909	182200	1904854855	5030	5030	5030	5030	0
104	20240909	182100	1904854855	5030	5030	5030	5030	0
105	20240909	182000	1904854855	5030	5030	5030	5030	0
106	20240909	181900	1904854855	5030	5030	5030	5030	0
107	20240909	181800	1904854855	5030	5030	5030	5030	0
108	20240909	181700	1904854855	5030	5030	5030	5030	0
109	20240909	181600	1904854855	5030	5030	5030	5030	0
110	20240909	181500	1904854855	5030	5030	5030	5030	0
111	20240909	181400	1904854855	5030	5030	5030	5030	0
112	20240909	181300	1904854855	5030	5030	5030	5030	0
113	20240909	181200	1904854855	5030	5030	5030	5030	0
114	20240909	181100	1904854855	5030	5030	5030	5030	0
115	20240909	181000	1904854855	5030	5030	5030	5030	0
116	20240909	180900	1904854855	5030	5030	5030	5030	0
117	20240909	180800	1904854855	5030	5030	5030	5030	0
118	20240909	180700	1904854855	5030	5030	5030	5030	0
119	20240909	180600	1904854855	5030	5030	5030	5030	0
120	20240909	180500	1904854855	5030	5030	5030	5030	0
121	20240909	180400	1904854855	5030	5030	5030	5030	0
122	20240909	180300	1904854855	5030	5030	5030	5030	46658
123	20240909	180200	1904854855	5030	5030	5030	5030	0
124	20240909	180100	1904854855	5030	5030	5030	5030	0
125	20240909	180000	1904854855	5030	5030	5030	5030	0
126	20240909	175900	1904854855	5030	5030	5030	5030	0
127	20240909	175800	1904854855	5030	5030	5030	5030	0
128	20240909	175700	1904854855	5030	5030	5030	5030	0
129	20240909	175600	1904854855	5030	5030	5030	5030	0
130	20240909	175500	1904854855	5030	5030	5030	5030	0
131	20240909	175400	1904854855	5030	5030	5030	5030	0
132	20240909	175300	1904854855	5030	5030	5030	5030	0
133	20240909	175200	1904854855	5030	5030	5030	5030	0
134	20240909	175100	1904854855	5030	5030	5030	5030	0
135	20240909	175000	1904854855	5030	5030	5030	5030	0
136	20240909	174900	1904854855	5030	5030	5030	5030	0
137	20240909	174800	1904854855	5030	5030	5030	5030	0
138	20240909	174700	1904854855	5030	5030	5030	5030	0
139	20240909	174600	1904854855	5030	5030	5030	5030	0
140	20240909	174500	1904854855	5030	5030	5030	5030	0
141	20240909	174400	1904854855	5030	5030	5030	5030	0
142	20240909	174300	1904854855	5030	5030	5030	5030	0
143	20240909	174200	1904854855	5030	5030	5030	5030	0
144	20240909	174100	1904854855	5030	5030	5030	5030	0
145	20240909	174000	1904854855	5030	5030	5030	5030	0
146	20240909	173900	1904854855	5030	5030	5030	5030	0
147	20240909	173800	1904854855	5030	5030	5030	5030	0
148	20240909	173700	1904854855	5030	5030	5030	5030	0
149	20240909	173600	1904854855	5030	5030	5030	5030	0
150	20240909	173500	1904854855	5030	5030	5030	5030	0
151	20240909	173400	1904854855	5030	5030	5030	5030	0
152	20240909	173300	1904854855	5030	5030	5030	5030	46658
153	20240909	173200	1904854855	5030	5030	5030	5030	0
154	20240909	173100	1904854855	5030	5030	5030	5030	0
155	20240909	173000	1904854855	5030	5030	5030	5030	0
156	20240909	172900	1904854855	5030	5030	5030	5030	0
157	20240909	172800	1904854855	5030	5030	5030	5030	0
158	20240909	172700	1904854855	5030	5030	5030	5030	0
159	20240909	172600	1904854855	5030	5030	5030	5030	0
160	20240909	172500	1904854855	5030	5030	5030	5030	0
161	20240909	172400	1904854855	5030	5030	5030	5030	0
162	20240909	172300	1904854855	5030	5030	5030	5030	0
163	20240909	172200	1904854855	5030	5030	5030	5030	0
164	20240909	172100	1904854855	5030	5030	5030	5030	0
165	20240909	172000	1904854855	5030	5030	5030	5030	0
166	20240909	171900	1904854855	5030	5030	5030	5030	0
167	20240909	171800	1904854855	5030	5030	5030	5030	0
168	20240909	171700	1904854855	5030	5030	5030	5030	0
169	20240909	171600	1904854855	5030	5030	5030	5030	0
170	20240909	171500	1904854855	5030	5030	5030	5030	0
171	20240909	171400	1904854855	5030	5030	5030	5030	0
172	20240909	171300	1904854855	5030	5030	5030	5030	0
173	20240909	171200	1904854855	5030	5030	5030	5030	0
174	20240909	171100	1904854855	5030	5030	5030	5030	0
175	20240909	171000	1904854855	5030	5030	5030	5030	0
176	20240909	170900	1904854855	5030	5030	5030	5030	0
177	20240909	170800	1904854855	5030	5030	5030	5030	0
178	20240909	170700	1904854855	5030	5030	5030	5030	0
179	20240909	170600	1904854855	5030	5030	5030	5030	0
180	20240909	170500	1904854855	5030	5030	5030	5030	0
181	20240909	170400	1904854855	5030	5030	5030	5030	0
182	20240909	170300	1904854855	5030	5030	5030	5030	46658
183	20240909	170200	1904854855	5030	5030	5030	5030	0
184	20240909	170100	1904854855	5030	5030	5030	5030	0
185	20240909	170000	1904854855	5030	5030	5030	5030	0
186	20240909	165900	1904854855	5030	5030	5030	5030	0
187	20240909	165800	1904854855	5030	5030	5030	5030	0
188	20240909	165700	1904854855	5030	5030	5030	5030	0
189	20240909	165600	1904854855	5030	5030	5030	5030	0
190	20240909	165500	1904854855	5030	5030	5030	5030	0
191	20240909	165400	1904854855	5030	5030	5030	5030	0
192	20240909	165300	1904854855	5030	5030	5030	5030	0
193	20240909	165200	1904854855	5030	5030	5030	5030	0
194	20240909	165100	1904854855	5030	5030	5030	5030	0
195	20240909	165000	1904854855	5030	5030	5030	5030	0
196	20240909	164900	1904854855	5030	5030	5030	5030	0
197	20240909	164800	1904854855	5030	5030	5030	5030	0
198	20240909	164700	1904854855	5030	5030	5030	5030	0
199	20240909	164600	1904854855	5030	5030	5030	5030	0
200	20240909	164500	1904854855	5030	5030	5030	5030	0
201	20240909	164400	1904854855	5030	5030	5030	5030	0
202	20240909	164300	1904854855	5030	5030	5030	5030	0
203	20240909	164200	1904854855	5030	5030	5030	5030	0
204	20240909	164100	1904854855	5030	5030	5030	5030	0
205	20240909	164000	1904854855	5030	5030	5030	5030	0
206	20240909	163900	1904854855	5030	5030	5030	5030	0
207	20240909	163800	1904854855	5030	5030	5030	5030	0
208	20240909	163700	1904854855	5030	5030	5030	5030	0
209	20240909	163600	1904854855	5030	5030	5030	5030	0
210	20240909	163500	1904854855	5030	5030	5030	5030	0
211	20240909	163400	1904854855	5030	5030	5030	5030	0
212	20240909	163300	1904854855	5030	5030	5030	5030	46658
213	20240909	163200	1904854855	5030	5030	5030	5030	0
214	20240909	163100	1904854855	5030	5030	5030	5030	0
215	20240909	163000	1904854855	5030	5030	5030	5030	0
216	20240909	162900	1904854855	5030	5030	5030	5030	0
217	20240909	162800	1904854855	5030	5030	5030	5030	0
218	20240909	162700	1904854855	5030	5030	5030	5030	0
219	20240909	162600	1904854855	5030	5030	5030	5030	0
220	20240909	162500	1904854855	5030	5030	5030	5030	0
221	20240909	162400	1904854855	5030	5030	5030	5030	0
222	20240909	162300	1904854855	5030	5030	5030	5030	0
223	20240909	162200	1904854855	5030	5030	5030	5030	0
224	20240909	162100	1904854855	5030	5030	5030	5030	0
225	20240909	162000	1904854855	5030	5030	5030	5030	0
226	20240909	161900	1904854855	5030	5030	5030	5030	0
227	20240909	161800	1904854855	5030	5030	5030	5030	0
228	20240909	161700	1904854855	5030	5030	5030	5030	0
229	20240909	161600	1904854855	5030	5030	5030	5030	0
230	20240909	161500	1904854855	5030	5030	5030	5030	0
231	20240909	161400	1904854855	5030	5030	5030	5030	0
232	20240909	161300	1904854855	5030	5030	5030	5030	0
233	20240909	161200	1904854855	5030	5030	5030	5030	0
234	20240909	161100	1904854855	5030	5030	5030	5030	0
235	20240909	161000	1904854855	5030	5030	5030	5030	0
236	20240909	160900	1904854855	5030	5030	5030	5030	0
237	20240909	160800	1904854855	5030	5030	5030	5030	0
238	20240909	160700	1904854855	5030	5030	5030	5030	0
239	20240909	160600	1904854855	5030	5030	5030	5030	0
240	20240909	160500	1904854855	5030	5030	5030	5030	0
241	20240909	160400	1904854855	5030	5030	5030	5030	0
242	20240909	160300	1904854855	5030	5030	5030	5030	46658
243	20240909	160200	1904854855	5030	5030	5030	5030	0
244	20240909	160100	1904854855	5030	5030	5030	5030	0
245	20240909	160000	1904854855	5030	5030	5030	5030	0
246	20240909	155900	1904854855	5030	5030	5030	5030	0
247	20240909	155800	1904854855	5030	5030	5030	5030	0
248	20240909	155700	1904854855	5030	5030	5030	5030	0
249	20240909	155600	1904854855	5030	5030	5030	5030	0
250	20240909	155500	1904854855	5030	5030	5030	5030	0
251	20240909	155400	1904854855	5030	5030	5030	5030	0
252	20240909	155300	1904854855	5030	5030	5030	5030	0
253	20240909	155200	1904854855	5030	5030	5030	5030	0
254	20240909	155100	1904854855	5030	5030	5030	5030	0
255	20240909	155000	1904854855	5030	5030	5030	5030	0
256	20240909	154900	1904854855	5030	5030	5030	5030	0
257	20240909	154800	1904854855	5030	5030	5030	5030	0
258	20240909	154700	1904854855	5030	5030	5030	5030	0
259	20240909	154600	1904854855	5030	5030	5030	5030	0
260	20240909	154500	1904854855	5030	5030	5030	5030	0
261	20240909	154400	1904854855	5030	5030	5030	5030	0
262	20240909	154300	1904854855	5030	5030	5030	5030	0
263	20240909	154200	1904854855	5030	5030	5030	5030	0
264	20240909	154100	1904854855	5030	5030	5030	5030	0
265	20240909	154000	1904854855	5030	5030	5030	5030	0
266	20240909	153900	1904854855	5030	5030	5030	5030	0
267	20240909	153800	1904854855	5030	5030	5030	5030	0
268	20240909	153700	1904854855	5030	5030	5030	5030	0
269	20240909	153600	1904854855	5030	5030	5030	5030	0
270	20240909	153500	1904854855	5030	5030	5030	5030	0
271	20240909	153400	1904854855	5030	5030	5030	5030	0
272	20240909	153300	1904854855	5030	5030	5030	5030	46658
273	20240909	153200	1904854855	5030	5030	5030	5030	0
274	20240909	153100	1904854855	5030	5030	5030	5030	0
275	20240909	153000	1904854855	5030	5030	5030	5030	46658
276	20240909	152900	1670165115	5040	5040	5040	5040	0
277	20240909	152800	1670165115	5040	5040	5040	5040	0
278	20240909	152700	1670165115	5040	5040	5040	5040	0
279	20240909	152600	1670165115	5040	5040	5040	5040	0
280	20240909	152500	1670165115	5040	5040	5040	5040	0
281	20240909	152400	1670165115	5040	5040	5040	5040	0
282	20240909	152300	1670165115	5040	5040	5040	5040	0
283	20240909	152200	1670165115	5040	5040	5040	5040	0
284	20240909	152100	1670165115	5040	5040	5040	5040	0
285	20240909	152000	1670165115	5040	5040	5040	5040	0
286	20240909	151900	1670165115	5040	5050	5050	5030	117
287	20240909	151800	1669576415	5050	5030	5050	5030	21
288	20240909	151700	1669470565	5050	5050	5050	5040	372
289	20240909	151600	1667595635	5030	5050	5050	5030	3031
290	20240909	151500	1652309315	5050	5050	5050	5050	387
291	20240909	151400	1650354965	5050	5040	5050	5040	104
292	20240909	151300	1649829875	5050	5050	5050	5050	51
293	20240909	151200	1649572325	5050	5050	5050	5050	1614
294	20240909	151100	1641421625	5050	5050	5050	5050	2
295	20240909	151000	1641411525	5050	5040	5050	5040	1002
296	20240909	150900	1636361435	5040	5030	5040	5020	938
297	20240909	150800	1631643925	5050	5040	5050	5040	200
298	20240909	150700	1630635175	5040	5040	5040	5040	0
299	20240909	150600	1630635175	5040	5040	5040	5040	74
300	20240909	150500	1630262215	5040	5050	5050	5030	509
301	20240909	150400	1627691915	5050	5050	5050	5050	0
302	20240909	150300	1627691915	5050	5050	5050	5050	1
303	20240909	150200	1627686865	5030	5040	5050	5030	1446
304	20240909	150100	1620412915	5050	5050	5050	5050	0
305	20240909	150000	1620412915	5050	5040	5050	5040	417
306	20240909	145900	1618311225	5040	5040	5040	5040	30
307	20240909	145800	1618160025	5060	5060	5060	5060	10
308	20240909	145700	1618109425	5060	5050	5060	5050	1001
309	20240909	145600	1613054265	5060	5020	5060	5020	3985
310	20240909	145500	1592937125	5040	5040	5040	5040	4
311	20240909	145400	1592916965	5030	5040	5040	5030	1000
312	20240909	145300	1587881965	5040	5020	5040	5020	153
313	20240909	145200	1587112125	5030	5030	5030	5030	1
314	20240909	145100	1587107095	5020	5020	5020	5020	0
315	20240909	145000	1587107095	5020	5020	5020	5020	59
316	20240909	144900	1586810915	5020	5010	5020	5010	441
317	20240909	144800	1584597565	5020	5020	5020	5020	1334
318	20240909	144700	1577900885	5020	5020	5020	5020	0
319	20240909	144600	1577900885	5020	5030	5030	5020	138
320	20240909	144500	1577207335	5040	5040	5040	5040	156
321	20240909	144400	1576421095	5050	5050	5050	5050	0
322	20240909	144300	1576421095	5050	5040	5050	5040	1175
323	20240909	144200	1570492335	5040	5030	5040	5030	52
324	20240909	144100	1570230725	5040	5040	5040	5040	1
325	20240909	144000	1570225685	5030	5030	5030	5030	0
326	20240909	143900	1570225685	5030	5030	5030	5020	181
327	20240909	143800	1569315705	5030	5030	5030	5030	184
328	20240909	143700	1568390185	5030	5030	5030	5030	32
329	20240909	143600	1568229225	5020	5010	5020	5010	46
330	20240909	143500	1567998475	5030	5030	5030	5030	31
331	20240909	143400	1567842545	5030	5030	5030	5030	282
332	20240909	143300	1566424085	5040	5040	5040	5040	1
333	20240909	143200	1566419045	5030	5040	5040	5030	300
334	20240909	143100	1564908005	5020	5020	5030	5000	3447
335	20240909	143000	1547642175	5030	5030	5040	5030	101
336	20240909	142900	1547134135	5030	5030	5030	5030	677
337	20240909	142800	1543728825	5030	5030	5030	5030	3
338	20240909	142700	1543713735	5050	5050	5050	5050	1
339	20240909	142600	1543708685	5040	5040	5040	5040	30
340	20240909	142500	1543557485	5040	5040	5040	5030	60
341	20240909	142400	1543255505	5040	5040	5040	5040	50
342	20240909	142300	1543003505	5040	5040	5040	5040	49
343	20240909	142200	1542756545	5040	5030	5040	5010	702
344	20240909	142100	1539225255	5000	5050	5050	5000	5807
345	20240909	142000	1510139975	5050	5040	5050	5040	2
346	20240909	141900	1510129885	5030	5030	5030	5030	0
347	20240909	141800	1510129885	5030	5030	5030	5030	16
348	20240909	141700	1510049405	5060	5040	5060	5040	2
349	20240909	141600	1510039305	5060	5050	5060	5050	207
350	20240909	141500	1508993935	5050	5050	5060	5020	5518
351	20240909	141400	1481081435	5040	5040	5040	5040	44
352	20240909	141300	1480859675	5040	5040	5040	5040	34
353	20240909	141200	1480688315	5040	5040	5040	5020	99
354	20240909	141100	1480189695	5040	5050	5050	5040	323
355	20240909	141000	1478558765	5040	5040	5040	5040	0
356	20240909	140900	1478558765	5040	5040	5040	5040	100
357	20240909	140800	1478054765	5040	5050	5050	5020	51
358	20240909	140700	1477798015	5050	5050	5050	5050	604
359	20240909	140600	1474747815	5060	5060	5060	5060	1
360	20240909	140500	1474742755	5060	5020	5060	5010	10044
361	20240909	140400	1423936085	5020	5020	5030	5020	672
362	20240909	140300	1420562525	5010	5020	5030	5010	1776
363	20240909	140200	1411654935	5030	5000	5030	5000	1250
364	20240909	140100	1405389935	5030	5020	5030	5010	1386
365	20240909	140000	1398438455	5020	5030	5030	5020	130
366	20240909	135900	1397784855	5020	5020	5020	5020	0
367	20240909	135800	1397784855	5020	5010	5020	5010	23
368	20240909	135700	1397669565	5040	5040	5040	5040	0
369	20240909	135600	1397669565	5040	5030	5040	5000	11501
370	20240909	135500	1340045375	5030	5030	5030	5030	150
371	20240909	135400	1339290875	5030	5030	5050	5030	316
372	20240909	135300	1337697405	5040	5050	5050	5040	339
373	20240909	135200	1335987815	5050	5050	5050	5050	300
374	20240909	135100	1334472815	5050	5040	5050	5030	446
375	20240909	135000	1332227895	5040	5040	5040	5040	7
376	20240909	134900	1332192615	5040	5040	5040	5040	77
377	20240909	134800	1331804535	5040	5030	5040	5030	50
378	20240909	134700	1331553005	5040	5040	5040	5040	0
379	20240909	134600	1331553005	5040	5040	5040	5040	31
380	20240909	134500	1331396765	5030	5030	5030	5030	0
381	20240909	134400	1331396765	5030	5030	5030	5030	44
382	20240909	134300	1331175445	5040	5040	5040	5040	2
383	20240909	134200	1331165365	5030	5030	5030	5030	900
384	20240909	134100	1326638365	5040	5050	5050	5010	3059
385	20240909	134000	1311305335	5030	5030	5030	5030	160
386	20240909	133900	1310500535	5050	5050	5050	5050	0
387	20240909	133800	1310500535	5050	5030	5050	5030	1481
388	20240909	133700	1303041255	5040	5040	5040	5030	24
389	20240909	133600	1302920465	5050	5040	5050	5040	892
390	20240909	133500	1298424775	5040	5050	5050	5040	1376
391	20240909	133400	1291477575	5040	5050	5060	5040	183
392	20240909	133300	1290553465	5060	5050	5060	5050	486
393	20240909	133200	1288099145	5050	5050	5050	5040	89
394	20240909	133100	1287649745	5050	5050	5050	5040	5
395	20240909	133000	1287624505	5030	5060	5060	5030	23
396	20240909	132900	1287508675	5060	5030	5060	5030	3731
397	20240909	132800	1268695845	5020	5020	5020	5010	1068
398	20240909	132700	1263344015	5020	5030	5030	5020	161
399	20240909	132600	1262535695	5030	5030	5030	5030	11
400	20240909	132500	1262480365	5030	5030	5030	5030	2
401	20240909	132400	1262470305	5030	5020	5030	5020	47
402	20240909	132300	1262234315	5020	5020	5020	5020	350
403	20240909	132200	1260477315	5030	5030	5030	5030	0
404	20240909	132100	1260477315	5030	5020	5030	5020	33
405	20240909	132000	1260311625	5010	5010	5010	5010	47
406	20240909	131900	1260076155	5010	5020	5020	5010	1035
407	20240909	131800	1254890455	5030	5030	5030	5020	463
408	20240909	131700	1252566135	5020	5020	5020	5020	44
409	20240909	131600	1252345255	5030	5030	5030	5030	1
410	20240909	131500	1252340225	5030	5020	5030	5010	24
411	20240909	131400	1252219715	5020	5020	5020	5020	145
412	20240909	131300	1251491815	5010	5010	5010	5010	51
413	20240909	131200	1251236305	5020	5010	5020	5010	1327
414	20240909	131100	1244575035	5010	5010	5010	5010	50
415	20240909	131000	1244324535	5010	5000	5010	4995	1178
416	20240909	130900	1238433245	4995	4995	4995	4995	775
417	20240909	130800	1234562120	4995	4995	4995	4995	0
418	20240909	130700	1234562120	4995	4995	5000	4995	122
419	20240909	130600	1233952720	5000	5000	5000	5000	5
420	20240909	130500	1233927720	5010	5010	5010	5010	0
421	20240909	130400	1233927720	5010	5000	5010	4995	1071
422	20240909	130300	1228577570	5000	5000	5000	4995	20
423	20240909	130200	1228477660	5010	5010	5010	5010	0
424	20240909	130100	1228477660	5010	5010	5010	5010	6
425	20240909	130000	1228447600	4995	4995	4995	4995	16
426	20240909	125900	1228367680	5000	5000	5000	5000	1000
427	20240909	125800	1223367680	5020	5020	5020	5020	1
428	20240909	125700	1223362660	5020	5000	5020	5000	60
429	20240909	125600	1223062110	5000	5020	5020	5000	142
430	20240909	125500	1222351010	5020	5010	5020	5000	441
431	20240909	125400	1220145140	5010	5010	5010	5010	35
432	20240909	125300	1219969790	5000	5000	5000	5000	2023
433	20240909	125200	1209854790	5010	5010	5010	5010	0
434	20240909	125100	1209854790	5010	5010	5010	5010	0
435	20240909	125000	1209854790	5010	5010	5010	5010	3
436	20240909	124900	1209839760	5000	5010	5010	5000	88
437	20240909	124800	1209399050	5010	5010	5010	5010	0
438	20240909	124700	1209399050	5010	5010	5010	5010	400
439	20240909	124600	1207395050	5020	5000	5020	5000	352
440	20240909	124500	1205631760	5010	5010	5010	5010	591
441	20240909	124400	1202670850	5010	5010	5010	5010	106
442	20240909	124300	1202139790	5010	5000	5010	5000	42
443	20240909	124200	1201929780	5000	5000	5000	5000	0
444	20240909	124100	1201929780	5000	5000	5000	5000	30
445	20240909	124000	1201779780	5000	5000	5000	5000	0
446	20240909	123900	1201779780	5000	5000	5000	5000	47
447	20240909	123800	1201544780	5010	5010	5010	5010	10
448	20240909	123700	1201494680	5010	5010	5010	5010	1
449	20240909	123600	1201489670	5000	5000	5020	5000	1297
450	20240909	123500	1195004360	5020	5000	5020	5000	70
451	20240909	123400	1194654280	5000	5000	5000	5000	0
452	20240909	123300	1194654280	5000	5000	5000	5000	0
453	20240909	123200	1194654280	5000	5000	5000	5000	4
454	20240909	123100	1194634280	5020	5000	5020	5000	6
455	20240909	123000	1194604260	5000	5000	5000	5000	24
456	20240909	122900	1194484260	4995	5000	5000	4995	705
457	20240909	122800	1190959585	5020	5010	5020	5000	140
458	20240909	122700	1190258375	5020	5020	5020	5020	6
459	20240909	122600	1190228255	5020	5020	5020	5020	40
460	20240909	122500	1190027455	5000	5000	5000	5000	16
461	20240909	122400	1189947455	5030	5030	5030	5030	13
462	20240909	122300	1189882065	4995	5000	5020	4995	4327
463	20240909	122200	1168168195	5000	5000	5000	5000	55
464	20240909	122100	1167893195	5020	5010	5020	5010	751
465	20240909	122000	1164130675	5010	5010	5020	5010	259
466	20240909	121900	1162831035	5010	5010	5010	5000	2052
467	20240909	121800	1152550995	5010	5010	5010	5010	1
468	20240909	121700	1152545985	5000	5000	5010	5000	950
469	20240909	121600	1147787865	5000	5000	5000	5000	70
470	20240909	121500	1147437865	5010	5000	5010	5000	45
471	20240909	121400	1147212855	5010	5000	5010	5000	5
472	20240909	121300	1147187845	5010	5010	5010	5000	18
473	20240909	121200	1147097765	5010	5010	5010	4995	87
474	20240909	121100	1146662800	5010	5000	5010	5000	460
475	20240909	121000	1144362780	5000	5000	5000	4990	1105
476	20240909	120900	1138837880	5000	5000	5000	5000	310
477	20240909	120800	1137287880	5000	4995	5000	4990	3411
478	20240909	120700	1120245150	4995	4995	4995	4995	42
479	20240909	120600	1120035360	4990	4985	4990	4985	260
480	20240909	120500	1118737985	4985	4990	4990	4985	52
481	20240909	120400	1118478715	4990	4990	4990	4990	1
482	20240909	120300	1118473725	4990	4990	4990	4990	0
483	20240909	120200	1118473725	4990	4990	4990	4990	36
484	20240909	120100	1118294085	4985	4985	4995	4985	1580
485	20240909	120000	1110417145	4985	4990	4995	4985	2076
486	20240909	115900	1100052070	4990	4990	4990	4990	20
487	20240909	115800	1099952270	4990	4990	4990	4985	64
488	20240909	115700	1099633160	4990	4990	4990	4990	1229
489	20240909	115600	1093500450	4985	4985	4985	4985	2399
490	20240909	115500	1081541435	4985	4980	4985	4965	558
491	20240909	115400	1078762970	4980	4980	4980	4980	0
492	20240909	115300	1078762970	4980	4980	4980	4980	0
493	20240909	115200	1078762970	4980	4975	4980	4975	1465
494	20240909	115100	1071472330	4975	4970	4975	4960	2069
495	20240909	115000	1061184550	4965	4965	4965	4965	300
496	20240909	114900	1059695050	4965	4970	4970	4965	19
497	20240909	114800	1059600710	4965	4965	4965	4965	495
498	20240909	114700	1057143035	4965	4965	4965	4965	0
499	20240909	114600	1057143035	4965	4965	4970	4965	900
500	20240909	114500	1052674500	4960	4955	4960	4955	835
501	20240909	114400	1048533375	4955	4950	4955	4950	350
502	20240909	114300	1046799185	4950	4960	4960	4950	359
503	20240909	114200	1045022125	4955	4955	4960	4955	641
504	20240909	114100	1041845965	4950	4955	4955	4950	160
505	20240909	114000	1041053865	4955	4955	4955	4955	800
506	20240909	113900	1037089865	4955	4955	4955	4955	0
507	20240909	113800	1037089865	4955	4950	4955	4950	87
508	20240909	113700	1036658865	4960	4960	4960	4960	6
509	20240909	113600	1036629105	4960	4960	4960	4960	331
510	20240909	113500	1034987345	4965	4940	4965	4940	650
511	20240909	113400	1031773485	4945	4945	4945	4945	17
512	20240909	113300	1031689420	4950	4950	4950	4950	9
513	20240909	113200	1031644870	4960	4960	4960	4960	575
514	20240909	113100	1028792870	4955	4935	4955	4920	2449
515	20240909	113000	1016673795	4930	4945	4945	4930	1554
516	20240909	112900	1009008265	4945	4940	4945	4940	1499
517	20240909	112800	1001599205	4935	4935	4935	4935	100
518	20240909	112700	1001105705	4910	4925	4940	4910	1833
519	20240909	112600	992069900	4930	4930	4930	4930	337
520	20240909	112500	990408490	4925	4905	4925	4905	300
521	20240909	112400	988934990	4900	4900	4900	4900	17
522	20240909	112300	988851690	4930	4915	4930	4915	1331
523	20240909	112200	982297650	4915	4905	4915	4900	934
524	20240909	112100	977713670	4915	4910	4915	4910	65
525	20240909	112000	977394500	4905	4915	4915	4905	32
526	20240909	111900	977237390	4895	4895	4895	4895	0
527	20240909	111800	977237390	4895	4910	4910	4895	721
528	20240909	111700	973697295	4905	4900	4905	4890	130
529	20240909	111600	973060065	4900	4900	4900	4900	0
530	20240909	111500	973060065	4900	4890	4900	4885	1233
531	20240909	111400	967036315	4885	4885	4885	4885	17
532	20240909	111300	966953270	4895	4900	4905	4895	2045
533	20240909	111200	956941030	4895	4895	4895	4895	1
534	20240909	111100	956936135	4895	4895	4895	4895	0
535	20240909	111000	956936135	4895	4900	4900	4885	60
536	20240909	110900	956642530	4905	4905	4905	4905	0
537	20240909	110800	956642530	4905	4905	4905	4905	155
538	20240909	110700	955882255	4905	4885	4905	4885	103
539	20240909	110600	955377360	4895	4910	4920	4895	6000
540	20240909	110500	925926145	4885	4905	4915	4885	5521
541	20240909	110400	898935850	4910	4900	4910	4900	581
542	20240909	110300	896085280	4895	4890	4895	4890	49
543	20240909	110200	895845515	4885	4885	4885	4885	5
544	20240909	110100	895821090	4885	4885	4885	4885	0
545	20240909	110000	895821090	4885	4885	4885	4880	54
546	20240909	105900	895557435	4875	4875	4875	4875	0
547	20240909	105800	895557435	4875	4895	4895	4875	5400
548	20240909	105700	869215175	4905	4895	4905	4895	100
549	20240909	105600	868724870	4890	4900	4900	4890	32
550	20240909	105500	868568375	4895	4895	4895	4895	161
551	20240909	105400	867780280	4875	4875	4875	4875	0
552	20240909	105300	867780280	4875	4875	4875	4875	17
553	20240909	105200	867697405	4880	4905	4905	4880	855
554	20240909	105100	863510470	4900	4885	4900	4885	811
555	20240909	105000	859536730	4880	4885	4885	4865	313
556	20240909	104900	858012430	4865	4865	4865	4865	0
557	20240909	104800	858012430	4865	4865	4865	4865	20
558	20240909	104700	857915130	4865	4880	4880	4865	5501
559	20240909	104600	831148650	4880	4875	4880	4870	61
560	20240909	104500	830851485	4870	4870	4870	4870	2
561	20240909	104400	830841745	4875	4875	4875	4875	0
562	20240909	104300	830841745	4875	4870	4880	4865	77
563	20240909	104200	830466580	4870	4870	4870	4870	38
564	20240909	104100	830281520	4870	4880	4900	4870	3223
565	20240909	104000	814579935	4880	4885	4885	4880	336
566	20240909	103900	812939875	4880	4885	4885	4880	666
567	20240909	103800	809686550	4885	4885	4885	4885	30
568	20240909	103700	809540000	4885	4885	4885	4885	0
569	20240909	103600	809540000	4885	4890	4890	4885	234
570	20240909	103500	808396405	4890	4890	4890	4890	0
571	20240909	103400	808396405	4890	4890	4890	4890	18
572	20240909	103300	808308385	4890	4890	4890	4890	29
573	20240909	103200	808166575	4885	4885	4885	4885	3253
574	20240909	103100	792275670	4880	4875	4880	4875	172
575	20240909	103000	791436480	4875	4865	4875	4860	61
576	20240909	102900	791139780	4855	4860	4860	4855	3735
577	20240909	102800	773004455	4855	4855	4855	4855	0
578	20240909	102700	773004455	4855	4855	4855	4855	0
579	20240909	102600	773004455	4855	4870	4870	4855	10017
580	20240909	102500	724354135	4895	4870	4895	4870	3423
581	20240909	102400	707682325	4860	4870	4870	4860	5000
582	20240909	102300	683374615	4880	4880	4880	4880	1840
583	20240909	102200	674395415	4895	4895	4895	4880	401
584	20240909	102100	672432760	4880	4890	4890	4880	410
585	20240909	102000	670430580	4890	4890	4890	4890	1
586	20240909	101900	670425690	4895	4900	4900	4895	2
587	20240909	101800	670415895	4905	4905	4905	4905	1
588	20240909	101700	670410990	4905	4910	4910	4905	4
589	20240909	101600	670391365	4870	4900	4900	4870	4910
590	20240909	101500	646413675	4900	4905	4905	4900	8028
591	20240909	101400	607075930	4920	4920	4920	4920	0
592	20240909	101300	607075930	4920	4920	4920	4920	4
593	20240909	101200	607056250	4920	4900	4920	4900	2128
594	20240909	101100	596586965	4900	4900	4900	4900	23
595	20240909	101000	596474265	4900	4895	4900	4895	96
596	20240909	100900	596004340	4900	4895	4900	4895	32
597	20240909	100800	595847695	4900	4920	4920	4900	6
598	20240909	100700	595818255	4920	4920	4920	4920	507
599	20240909	100600	593323815	4920	4880	4920	4880	3144
600	20240909	100500	577912495	4890	4900	4900	4865	1048
601	20240909	100400	572788190	4890	4890	4890	4885	1623
602	20240909	100300	564851770	4890	4875	4890	4855	5206
603	20240909	100200	539528345	4895	4885	4895	4865	1170
604	20240909	100100	533807265	4890	4885	4890	4885	2071
605	20240909	100000	523688455	4885	4870	4885	4870	331
606	20240909	095900	522076100	4855	4855	4855	4855	1000
607	20240909	095800	517221100	4855	4855	4855	4855	16
608	20240909	095700	517143420	4845	4880	4880	4845	8023
609	20240909	095600	478141750	4880	4885	4885	4880	790
610	20240909	095500	474283600	4885	4890	4890	4875	441
611	20240909	095400	472127520	4890	4885	4890	4875	10513
612	20240909	095300	420813090	4885	4890	4900	4885	2562
613	20240909	095200	408278445	4895	4890	4895	4890	1597
614	20240909	095100	400461480	4890	4895	4900	4890	1189
615	20240909	095000	394639695	4895	4900	4900	4890	3583
616	20240909	094900	377091060	4900	4905	4910	4900	103
617	20240909	094800	376585410	4900	4900	4900	4900	47
618	20240909	094700	376355110	4900	4905	4905	4900	2576
619	20240909	094600	363728040	4905	4910	4910	4905	112
620	20240909	094500	363178130	4905	4910	4915	4905	2985
621	20240909	094400	348524020	4910	4920	4920	4910	655
622	20240909	094300	345304365	4915	4925	4930	4915	311
623	20240909	094200	343774225	4925	4925	4930	4920	4309
624	20240909	094100	322553885	4920	4935	4935	4920	287
625	20240909	094000	321141760	4920	4930	4930	4920	4169
626	20240909	093900	300620150	4930	4925	4930	4925	472
627	20240909	093800	298295350	4925	4920	4925	4920	1724
628	20240909	093700	289807380	4925	4920	4925	4920	450
629	20240909	093600	287593130	4925	4935	4935	4925	3677
630	20240909	093500	269480635	4920	4920	4920	4920	0
631	20240909	093400	269480635	4920	4925	4925	4920	361
632	20240909	093300	267704415	4925	4950	4950	4925	1907
633	20240909	093200	258294410	4950	4945	4950	4945	520
634	20240909	093100	255722990	4940	4950	4950	4940	344
635	20240909	093000	254021190	4950	4955	4960	4950	200
636	20240909	092900	253030240	4960	4955	4960	4955	241
637	20240909	092800	251835430	4935	4940	4940	4935	1067
638	20240909	092700	246569355	4940	4950	4960	4940	349
639	20240909	092600	244838755	4960	4945	4980	4945	4581
640	20240909	092500	222081145	4950	4940	4950	4940	438
641	20240909	092400	219913390	4940	4930	4940	4930	70
642	20240909	092300	219567760	4930	4920	4930	4920	84
643	20240909	092200	219154085	4905	4905	4905	4905	0
644	20240909	092100	219154085	4905	4910	4910	4905	3102
645	20240909	092000	203938690	4905	4925	4935	4905	1385
646	20240909	091900	197136680	4925	4935	4935	4925	796
647	20240909	091800	193210780	4950	4950	4955	4940	186
648	20240909	091700	192289320	4955	4910	4955	4910	809
649	20240909	091600	188289530	4905	4905	4905	4905	0
650	20240909	091500	188289530	4905	4910	4910	4895	7583
651	20240909	091400	151131260	4930	4900	4940	4900	1032
652	20240909	091300	146067195	4900	4905	4910	4900	4107
653	20240909	091200	125941185	4910	4910	4910	4910	323
654	20240909	091100	124355255	4910	4910	4910	4910	177
655	20240909	091000	123486185	4935	4920	4935	4920	2845
656	20240909	090900	109474490	4920	4920	4920	4920	127
657	20240909	090800	108849650	4925	4910	4925	4910	484
658	20240909	090700	106471430	4910	4910	4910	4885	4149
659	20240909	090600	86127005	4910	4925	4925	4910	110
660	20240909	090500	85586370	4905	4930	4930	4905	480
661	20240909	090400	83231620	4905	4910	4910	4905	450
662	20240909	090300	81023540	4910	4955	4955	4910	1752
663	20240909	090200	72403125	4955	4915	4955	4910	2311
664	20240909	090100	61032735	4950	4950	4960	4950	2246
665	20240909	090000	49914925	4950	4930	4950	4910	10114