KissMeData/092790/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	195900	2146823850	7930	7930	7930	7930	4786
3	20240913	195800	2146823850	7930	7930	7930	7930	0
4	20240913	195700	2146823850	7930	7930	7930	7930	0
5	20240913	195600	2146823850	7930	7930	7930	7930	0
6	20240913	195500	2146823850	7930	7930	7930	7930	0
7	20240913	195400	2146823850	7930	7930	7930	7930	0
8	20240913	195300	2146823850	7930	7930	7930	7930	0
9	20240913	195200	2146823850	7930	7930	7930	7930	0
10	20240913	195100	2146823850	7930	7930	7930	7930	0
11	20240913	195000	2146823850	7930	7930	7930	7930	0
12	20240913	194900	2146823850	7930	7930	7930	7930	0
13	20240913	194800	2146823850	7930	7930	7930	7930	0
14	20240913	194700	2146823850	7930	7930	7930	7930	0
15	20240913	194600	2146823850	7930	7930	7930	7930	0
16	20240913	194500	2146823850	7930	7930	7930	7930	0
17	20240913	194400	2146823850	7930	7930	7930	7930	0
18	20240913	194300	2146823850	7930	7930	7930	7930	0
19	20240913	194200	2146823850	7930	7930	7930	7930	0
20	20240913	194100	2146823850	7930	7930	7930	7930	0
21	20240913	194000	2146823850	7930	7930	7930	7930	0
22	20240913	193900	2146823850	7930	7930	7930	7930	0
23	20240913	193800	2146823850	7930	7930	7930	7930	0
24	20240913	193700	2146823850	7930	7930	7930	7930	0
25	20240913	193600	2146823850	7930	7930	7930	7930	0
26	20240913	193500	2146823850	7930	7930	7930	7930	0
27	20240913	193400	2146823850	7930	7930	7930	7930	0
28	20240913	193300	2146823850	7930	7930	7930	7930	0
29	20240913	193200	2146823850	7930	7930	7930	7930	0
30	20240913	193100	2146823850	7930	7930	7930	7930	0
31	20240913	193000	2146823850	7930	7930	7930	7930	0
32	20240913	192900	2146823850	7930	7930	7930	7930	4786
33	20240913	192800	2146823850	7930	7930	7930	7930	0
34	20240913	192700	2146823850	7930	7930	7930	7930	0
35	20240913	192600	2146823850	7930	7930	7930	7930	0
36	20240913	192500	2146823850	7930	7930	7930	7930	0
37	20240913	192400	2146823850	7930	7930	7930	7930	0
38	20240913	192300	2146823850	7930	7930	7930	7930	0
39	20240913	192200	2146823850	7930	7930	7930	7930	0
40	20240913	192100	2146823850	7930	7930	7930	7930	0
41	20240913	192000	2146823850	7930	7930	7930	7930	0
42	20240913	191900	2146823850	7930	7930	7930	7930	0
43	20240913	191800	2146823850	7930	7930	7930	7930	0
44	20240913	191700	2146823850	7930	7930	7930	7930	0
45	20240913	191600	2146823850	7930	7930	7930	7930	0
46	20240913	191500	2146823850	7930	7930	7930	7930	0
47	20240913	191400	2146823850	7930	7930	7930	7930	0
48	20240913	191300	2146823850	7930	7930	7930	7930	0
49	20240913	191200	2146823850	7930	7930	7930	7930	0
50	20240913	191100	2146823850	7930	7930	7930	7930	0
51	20240913	191000	2146823850	7930	7930	7930	7930	0
52	20240913	190900	2146823850	7930	7930	7930	7930	0
53	20240913	190800	2146823850	7930	7930	7930	7930	0
54	20240913	190700	2146823850	7930	7930	7930	7930	0
55	20240913	190600	2146823850	7930	7930	7930	7930	0
56	20240913	190500	2146823850	7930	7930	7930	7930	0
57	20240913	190400	2146823850	7930	7930	7930	7930	0
58	20240913	190300	2146823850	7930	7930	7930	7930	0
59	20240913	190200	2146823850	7930	7930	7930	7930	0
60	20240913	190100	2146823850	7930	7930	7930	7930	0
61	20240913	190000	2146823850	7930	7930	7930	7930	0
62	20240913	185900	2146823850	7930	7930	7930	7930	4786
63	20240913	185800	2146823850	7930	7930	7930	7930	0
64	20240913	185700	2146823850	7930	7930	7930	7930	0
65	20240913	185600	2146823850	7930	7930	7930	7930	0
66	20240913	185500	2146823850	7930	7930	7930	7930	0
67	20240913	185400	2146823850	7930	7930	7930	7930	0
68	20240913	185300	2146823850	7930	7930	7930	7930	0
69	20240913	185200	2146823850	7930	7930	7930	7930	0
70	20240913	185100	2146823850	7930	7930	7930	7930	0
71	20240913	185000	2146823850	7930	7930	7930	7930	0
72	20240913	184900	2146823850	7930	7930	7930	7930	0
73	20240913	184800	2146823850	7930	7930	7930	7930	0
74	20240913	184700	2146823850	7930	7930	7930	7930	0
75	20240913	184600	2146823850	7930	7930	7930	7930	0
76	20240913	184500	2146823850	7930	7930	7930	7930	0
77	20240913	184400	2146823850	7930	7930	7930	7930	0
78	20240913	184300	2146823850	7930	7930	7930	7930	0
79	20240913	184200	2146823850	7930	7930	7930	7930	0
80	20240913	184100	2146823850	7930	7930	7930	7930	0
81	20240913	184000	2146823850	7930	7930	7930	7930	0
82	20240913	183900	2146823850	7930	7930	7930	7930	0
83	20240913	183800	2146823850	7930	7930	7930	7930	0
84	20240913	183700	2146823850	7930	7930	7930	7930	0
85	20240913	183600	2146823850	7930	7930	7930	7930	0
86	20240913	183500	2146823850	7930	7930	7930	7930	0
87	20240913	183400	2146823850	7930	7930	7930	7930	0
88	20240913	183300	2146823850	7930	7930	7930	7930	0
89	20240913	183200	2146823850	7930	7930	7930	7930	0
90	20240913	183100	2146823850	7930	7930	7930	7930	0
91	20240913	183000	2146823850	7930	7930	7930	7930	0
92	20240913	182900	2146823850	7930	7930	7930	7930	4786
93	20240913	182800	2146823850	7930	7930	7930	7930	0
94	20240913	182700	2146823850	7930	7930	7930	7930	0
95	20240913	182600	2146823850	7930	7930	7930	7930	0
96	20240913	182500	2146823850	7930	7930	7930	7930	0
97	20240913	182400	2146823850	7930	7930	7930	7930	0
98	20240913	182300	2146823850	7930	7930	7930	7930	0
99	20240913	182200	2146823850	7930	7930	7930	7930	0
100	20240913	182100	2146823850	7930	7930	7930	7930	0
101	20240913	182000	2146823850	7930	7930	7930	7930	0
102	20240913	181900	2146823850	7930	7930	7930	7930	0
103	20240913	181800	2146823850	7930	7930	7930	7930	0
104	20240913	181700	2146823850	7930	7930	7930	7930	0
105	20240913	181600	2146823850	7930	7930	7930	7930	0
106	20240913	181500	2146823850	7930	7930	7930	7930	0
107	20240913	181400	2146823850	7930	7930	7930	7930	0
108	20240913	181300	2146823850	7930	7930	7930	7930	0
109	20240913	181200	2146823850	7930	7930	7930	7930	0
110	20240913	181100	2146823850	7930	7930	7930	7930	0
111	20240913	181000	2146823850	7930	7930	7930	7930	0
112	20240913	180900	2146823850	7930	7930	7930	7930	0
113	20240913	180800	2146823850	7930	7930	7930	7930	0
114	20240913	180700	2146823850	7930	7930	7930	7930	0
115	20240913	180600	2146823850	7930	7930	7930	7930	0
116	20240913	180500	2146823850	7930	7930	7930	7930	0
117	20240913	180400	2146823850	7930	7930	7930	7930	0
118	20240913	180300	2146823850	7930	7930	7930	7930	0
119	20240913	180200	2146823850	7930	7930	7930	7930	0
120	20240913	180100	2146823850	7930	7930	7930	7930	0
121	20240913	180000	2146823850	7930	7930	7930	7930	0
122	20240913	175900	2146823850	7930	7930	7930	7930	4786
123	20240913	175800	2146823850	7930	7930	7930	7930	0
124	20240913	175700	2146823850	7930	7930	7930	7930	0
125	20240913	175600	2146823850	7930	7930	7930	7930	0
126	20240913	175500	2146823850	7930	7930	7930	7930	0
127	20240913	175400	2146823850	7930	7930	7930	7930	0
128	20240913	175300	2146823850	7930	7930	7930	7930	0
129	20240913	175200	2146823850	7930	7930	7930	7930	0
130	20240913	175100	2146823850	7930	7930	7930	7930	0
131	20240913	175000	2146823850	7930	7930	7930	7930	0
132	20240913	174900	2146823850	7930	7930	7930	7930	0
133	20240913	174800	2146823850	7930	7930	7930	7930	0
134	20240913	174700	2146823850	7930	7930	7930	7930	0
135	20240913	174600	2146823850	7930	7930	7930	7930	0
136	20240913	174500	2146823850	7930	7930	7930	7930	0
137	20240913	174400	2146823850	7930	7930	7930	7930	0
138	20240913	174300	2146823850	7930	7930	7930	7930	0
139	20240913	174200	2146823850	7930	7930	7930	7930	0
140	20240913	174100	2146823850	7930	7930	7930	7930	0
141	20240913	174000	2146823850	7930	7930	7930	7930	0
142	20240913	173900	2146823850	7930	7930	7930	7930	0
143	20240913	173800	2146823850	7930	7930	7930	7930	0
144	20240913	173700	2146823850	7930	7930	7930	7930	0
145	20240913	173600	2146823850	7930	7930	7930	7930	0
146	20240913	173500	2146823850	7930	7930	7930	7930	0
147	20240913	173400	2146823850	7930	7930	7930	7930	0
148	20240913	173300	2146823850	7930	7930	7930	7930	0
149	20240913	173200	2146823850	7930	7930	7930	7930	0
150	20240913	173100	2146823850	7930	7930	7930	7930	0
151	20240913	173000	2146823850	7930	7930	7930	7930	0
152	20240913	172900	2146823850	7930	7930	7930	7930	4786
153	20240913	172800	2146823850	7930	7930	7930	7930	0
154	20240913	172700	2146823850	7930	7930	7930	7930	0
155	20240913	172600	2146823850	7930	7930	7930	7930	0
156	20240913	172500	2146823850	7930	7930	7930	7930	0
157	20240913	172400	2146823850	7930	7930	7930	7930	0
158	20240913	172300	2146823850	7930	7930	7930	7930	0
159	20240913	172200	2146823850	7930	7930	7930	7930	0
160	20240913	172100	2146823850	7930	7930	7930	7930	0
161	20240913	172000	2146823850	7930	7930	7930	7930	0
162	20240913	171900	2146823850	7930	7930	7930	7930	0
163	20240913	171800	2146823850	7930	7930	7930	7930	0
164	20240913	171700	2146823850	7930	7930	7930	7930	0
165	20240913	171600	2146823850	7930	7930	7930	7930	0
166	20240913	171500	2146823850	7930	7930	7930	7930	0
167	20240913	171400	2146823850	7930	7930	7930	7930	0
168	20240913	171300	2146823850	7930	7930	7930	7930	0
169	20240913	171200	2146823850	7930	7930	7930	7930	0
170	20240913	171100	2146823850	7930	7930	7930	7930	0
171	20240913	171000	2146823850	7930	7930	7930	7930	0
172	20240913	170900	2146823850	7930	7930	7930	7930	0
173	20240913	170800	2146823850	7930	7930	7930	7930	0
174	20240913	170700	2146823850	7930	7930	7930	7930	0
175	20240913	170600	2146823850	7930	7930	7930	7930	0
176	20240913	170500	2146823850	7930	7930	7930	7930	0
177	20240913	170400	2146823850	7930	7930	7930	7930	0
178	20240913	170300	2146823850	7930	7930	7930	7930	0
179	20240913	170200	2146823850	7930	7930	7930	7930	0
180	20240913	170100	2146823850	7930	7930	7930	7930	0
181	20240913	170000	2146823850	7930	7930	7930	7930	0
182	20240913	165900	2146823850	7930	7930	7930	7930	4786
183	20240913	165800	2146823850	7930	7930	7930	7930	0
184	20240913	165700	2146823850	7930	7930	7930	7930	0
185	20240913	165600	2146823850	7930	7930	7930	7930	0
186	20240913	165500	2146823850	7930	7930	7930	7930	0
187	20240913	165400	2146823850	7930	7930	7930	7930	0
188	20240913	165300	2146823850	7930	7930	7930	7930	0
189	20240913	165200	2146823850	7930	7930	7930	7930	0
190	20240913	165100	2146823850	7930	7930	7930	7930	0
191	20240913	165000	2146823850	7930	7930	7930	7930	0
192	20240913	164900	2146823850	7930	7930	7930	7930	0
193	20240913	164800	2146823850	7930	7930	7930	7930	0
194	20240913	164700	2146823850	7930	7930	7930	7930	0
195	20240913	164600	2146823850	7930	7930	7930	7930	0
196	20240913	164500	2146823850	7930	7930	7930	7930	0
197	20240913	164400	2146823850	7930	7930	7930	7930	0
198	20240913	164300	2146823850	7930	7930	7930	7930	0
199	20240913	164200	2146823850	7930	7930	7930	7930	0
200	20240913	164100	2146823850	7930	7930	7930	7930	0
201	20240913	164000	2146823850	7930	7930	7930	7930	0
202	20240913	163900	2146823850	7930	7930	7930	7930	0
203	20240913	163800	2146823850	7930	7930	7930	7930	0
204	20240913	163700	2146823850	7930	7930	7930	7930	0
205	20240913	163600	2146823850	7930	7930	7930	7930	0
206	20240913	163500	2146823850	7930	7930	7930	7930	0
207	20240913	163400	2146823850	7930	7930	7930	7930	0
208	20240913	163300	2146823850	7930	7930	7930	7930	0
209	20240913	163200	2146823850	7930	7930	7930	7930	0
210	20240913	163100	2146823850	7930	7930	7930	7930	0
211	20240913	163000	2146823850	7930	7930	7930	7930	0
212	20240913	162900	2146823850	7930	7930	7930	7930	4786
213	20240913	162800	2146823850	7930	7930	7930	7930	0
214	20240913	162700	2146823850	7930	7930	7930	7930	0
215	20240913	162600	2146823850	7930	7930	7930	7930	0
216	20240913	162500	2146823850	7930	7930	7930	7930	0
217	20240913	162400	2146823850	7930	7930	7930	7930	0
218	20240913	162300	2146823850	7930	7930	7930	7930	0
219	20240913	162200	2146823850	7930	7930	7930	7930	0
220	20240913	162100	2146823850	7930	7930	7930	7930	0
221	20240913	162000	2146823850	7930	7930	7930	7930	0
222	20240913	161900	2146823850	7930	7930	7930	7930	0
223	20240913	161800	2146823850	7930	7930	7930	7930	0
224	20240913	161700	2146823850	7930	7930	7930	7930	0
225	20240913	161600	2146823850	7930	7930	7930	7930	0
226	20240913	161500	2146823850	7930	7930	7930	7930	0
227	20240913	161400	2146823850	7930	7930	7930	7930	0
228	20240913	161300	2146823850	7930	7930	7930	7930	0
229	20240913	161200	2146823850	7930	7930	7930	7930	0
230	20240913	161100	2146823850	7930	7930	7930	7930	0
231	20240913	161000	2146823850	7930	7930	7930	7930	0
232	20240913	160900	2146823850	7930	7930	7930	7930	0
233	20240913	160800	2146823850	7930	7930	7930	7930	0
234	20240913	160700	2146823850	7930	7930	7930	7930	0
235	20240913	160600	2146823850	7930	7930	7930	7930	0
236	20240913	160500	2146823850	7930	7930	7930	7930	0
237	20240913	160400	2146823850	7930	7930	7930	7930	0
238	20240913	160300	2146823850	7930	7930	7930	7930	0
239	20240913	160200	2146823850	7930	7930	7930	7930	0
240	20240913	160100	2146823850	7930	7930	7930	7930	0
241	20240913	160000	2146823850	7930	7930	7930	7930	0
242	20240913	155900	2146823850	7930	7930	7930	7930	4786
243	20240913	155800	2146823850	7930	7930	7930	7930	0
244	20240913	155700	2146823850	7930	7930	7930	7930	0
245	20240913	155600	2146823850	7930	7930	7930	7930	0
246	20240913	155500	2146823850	7930	7930	7930	7930	0
247	20240913	155400	2146823850	7930	7930	7930	7930	0
248	20240913	155300	2146823850	7930	7930	7930	7930	0
249	20240913	155200	2146823850	7930	7930	7930	7930	0
250	20240913	155100	2146823850	7930	7930	7930	7930	0
251	20240913	155000	2146823850	7930	7930	7930	7930	0
252	20240913	154900	2146823850	7930	7930	7930	7930	0
253	20240913	154800	2146823850	7930	7930	7930	7930	0
254	20240913	154700	2146823850	7930	7930	7930	7930	0
255	20240913	154600	2146823850	7930	7930	7930	7930	0
256	20240913	154500	2146823850	7930	7930	7930	7930	0
257	20240913	154400	2146823850	7930	7930	7930	7930	0
258	20240913	154300	2146823850	7930	7930	7930	7930	0
259	20240913	154200	2146823850	7930	7930	7930	7930	0
260	20240913	154100	2146823850	7930	7930	7930	7930	0
261	20240913	154000	2146823850	7930	7930	7930	7930	0
262	20240913	153900	2146823850	7930	7930	7930	7930	0
263	20240913	153800	2146823850	7930	7930	7930	7930	0
264	20240913	153700	2146823850	7930	7930	7930	7930	0
265	20240913	153600	2146823850	7930	7930	7930	7930	0
266	20240913	153500	2146823850	7930	7930	7930	7930	0
267	20240913	153400	2146823850	7930	7930	7930	7930	0
268	20240913	153300	2146823850	7930	7930	7930	7930	0
269	20240913	153200	2146823850	7930	7930	7930	7930	0
270	20240913	153100	2146823850	7930	7930	7930	7930	0
271	20240913	153000	2146823850	7930	7930	7930	7930	4786
272	20240913	152900	2108870870	7940	7940	7940	7940	0
273	20240913	152800	2108870870	7940	7940	7940	7940	0
274	20240913	152700	2108870870	7940	7940	7940	7940	0
275	20240913	152600	2108870870	7940	7940	7940	7940	0
276	20240913	152500	2108870870	7940	7940	7940	7940	0
277	20240913	152400	2108870870	7940	7940	7940	7940	0
278	20240913	152300	2108870870	7940	7940	7940	7940	0
279	20240913	152200	2108870870	7940	7940	7940	7940	0
280	20240913	152100	2108870870	7940	7940	7940	7940	0
281	20240913	152000	2108870870	7940	7940	7940	7940	0
282	20240913	151900	2108870870	7940	7970	7970	7940	1382
283	20240913	151800	2097880500	7960	7960	7960	7960	6
284	20240913	151700	2097832740	7950	7950	7950	7950	4
285	20240913	151600	2097800940	7950	7950	7950	7950	114
286	20240913	151500	2096894640	7950	7960	7960	7940	268
287	20240913	151400	2094766530	8000	7970	8000	7960	1420
288	20240913	151300	2083433710	7960	7960	7960	7940	1035
289	20240913	151200	2075209010	7960	7960	7960	7960	5
290	20240913	151100	2075169210	7960	7960	7970	7960	357
291	20240913	151000	2072326990	7950	7950	7960	7950	786
292	20240913	150900	2066075660	7950	7950	7950	7950	44
293	20240913	150800	2065725860	7950	7960	7960	7950	373
294	20240913	150700	2062760380	7950	7950	7950	7950	428
295	20240913	150600	2059357780	7950	7950	7950	7950	307
296	20240913	150500	2056917130	7950	7960	7960	7950	529
297	20240913	150400	2052706330	7960	7960	7960	7960	174
298	20240913	150300	2051321290	7960	7950	7970	7950	666
299	20240913	150200	2046017330	7960	7960	7960	7960	5
300	20240913	150100	2045977530	7950	7950	7950	7950	58
301	20240913	150000	2045516430	7950	7950	7950	7950	24
302	20240913	145900	2045325630	7950	7960	7960	7950	195
303	20240913	145800	2043773440	7960	7970	7970	7960	1663
304	20240913	145700	2030519340	7970	7970	7970	7960	320
305	20240913	145600	2027968980	7960	7950	7960	7950	75
306	20240913	145500	2027372640	7950	7950	7950	7950	4
307	20240913	145400	2027340840	7950	7960	7960	7950	1018
308	20240913	145300	2019240200	7970	7970	7970	7970	208
309	20240913	145200	2017582440	7990	7970	7990	7970	13
310	20240913	145100	2017478670	7970	7980	7980	7970	1142
311	20240913	145000	2008367710	7970	7990	7990	7970	1103
312	20240913	144900	1999567010	7970	7960	7970	7960	3
313	20240913	144800	1999543110	8010	8000	8010	8000	2086
314	20240913	144700	1982842720	7960	7960	7960	7960	5
315	20240913	144600	1982802920	7970	7980	8010	7970	324
316	20240913	144500	1980208600	8010	7960	8020	7960	2820
317	20240913	144400	1957660690	7960	7960	7960	7960	235
318	20240913	144300	1955790090	7950	7970	7970	7950	278
319	20240913	144200	1953577530	7970	7960	7970	7960	105
320	20240913	144100	1952740730	7960	7950	7960	7950	425
321	20240913	144000	1949357860	7950	7950	7950	7950	142
322	20240913	143900	1948228960	7940	7950	7950	7940	445
323	20240913	143800	1944691250	7950	7960	7960	7950	101
324	20240913	143700	1943887900	7950	7950	7950	7950	10
325	20240913	143600	1943808400	7950	7940	7950	7940	65
326	20240913	143500	1943291790	7930	7930	7930	7930	5
327	20240913	143400	1943252140	7930	7930	7930	7930	13
328	20240913	143300	1943149050	7930	7930	7930	7930	0
329	20240913	143200	1943149050	7930	7930	7930	7930	5
330	20240913	143100	1943109400	7930	7950	7950	7930	4618
331	20240913	143000	1906431560	7950	7950	7950	7950	10
332	20240913	142900	1906352060	7950	7950	7950	7950	5
333	20240913	142800	1906312310	7950	7950	7950	7950	4
334	20240913	142700	1906280510	7960	7960	7960	7960	80
335	20240913	142600	1905643710	7960	7960	7960	7960	50
336	20240913	142500	1905245710	7960	7960	7970	7960	58
337	20240913	142400	1904783530	7960	7960	7960	7960	13
338	20240913	142300	1904680050	7950	7950	7950	7950	14
339	20240913	142200	1904568750	7950	7960	7960	7950	341
340	20240913	142100	1901854790	7950	7950	7950	7950	5
341	20240913	142000	1901815040	7950	7960	7960	7950	49
342	20240913	141900	1901425140	7960	7950	7960	7950	412
343	20240913	141800	1898149640	7950	7950	7950	7950	4
344	20240913	141700	1898117840	7940	7950	7950	7940	105
345	20240913	141600	1897283140	7950	7940	7950	7940	8
346	20240913	141500	1897219560	7940	7940	7940	7940	18
347	20240913	141400	1897076640	7930	7930	7930	7930	64
348	20240913	141300	1896569120	7920	7930	7930	7920	25
349	20240913	141200	1896371020	7920	7920	7920	7920	1
350	20240913	141100	1896363100	7920	7920	7920	7920	23
351	20240913	141000	1896180940	7920	7930	7930	7920	1353
352	20240913	140900	1885451710	7930	7930	7930	7930	112
353	20240913	140800	1884563550	7930	7930	7930	7930	6
354	20240913	140700	1884515970	7930	7930	7930	7930	47
355	20240913	140600	1884143260	7930	7930	7930	7930	14
356	20240913	140500	1884032240	7940	7930	7940	7930	12
357	20240913	140400	1883936980	7930	7930	7930	7930	1
358	20240913	140300	1883929050	7930	7930	7930	7930	4
359	20240913	140200	1883897330	7930	7930	7930	7930	14
360	20240913	140100	1883786310	7930	7930	7930	7930	0
361	20240913	140000	1883786310	7930	7930	7930	7930	4
362	20240913	135900	1883754590	7930	7930	7930	7930	14
363	20240913	135800	1883643570	7930	7930	7930	7930	4
364	20240913	135700	1883611850	7930	7930	7930	7930	0
365	20240913	135600	1883611850	7930	7930	7930	7930	6
366	20240913	135500	1883564270	7930	7930	7930	7930	64
367	20240913	135400	1883056750	7960	7930	7960	7930	150
368	20240913	135300	1881862840	7930	7930	7930	7930	1
369	20240913	135200	1881854910	7930	7930	7930	7930	14
370	20240913	135100	1881743890	7920	7920	7920	7920	3
371	20240913	135000	1881720130	7960	7960	7960	7960	14
372	20240913	134900	1881608690	7920	7950	7950	7920	1836
373	20240913	134800	1867059210	7940	7940	7940	7940	15
374	20240913	134700	1866940110	7950	7930	7950	7930	24
375	20240913	134600	1866749560	7930	7930	7930	7930	168
376	20240913	134500	1865417320	7940	7940	7940	7940	100
377	20240913	134400	1864623320	7930	7930	7930	7930	3
378	20240913	134300	1864599530	7930	7930	7930	7930	0
379	20240913	134200	1864599530	7930	7930	7930	7930	5
380	20240913	134100	1864559880	7930	7930	7930	7930	14
381	20240913	134000	1864448860	7930	7930	7930	7930	5
382	20240913	133900	1864409210	7930	7930	7930	7930	17
383	20240913	133800	1864274400	7930	7930	7960	7930	264
384	20240913	133700	1862173380	7930	7930	7930	7930	127
385	20240913	133600	1861166270	7960	7930	7960	7930	505
386	20240913	133500	1857146620	7920	7920	7920	7920	0
387	20240913	133400	1857146620	7920	7940	7960	7920	313
388	20240913	133300	1854657670	7920	7920	7930	7920	218
389	20240913	133200	1852931100	7920	7920	7920	7920	0
390	20240913	133100	1852931100	7920	7920	7920	7920	21
391	20240913	133000	1852764780	7920	7920	7920	7920	4
392	20240913	132900	1852733100	7920	7920	7920	7920	3
393	20240913	132800	1852709340	7960	7920	7960	7920	51
394	20240913	132700	1852303420	7920	7960	7960	7920	114
395	20240913	132600	1851396540	7920	7960	7960	7920	5
396	20240913	132500	1851356900	7920	7950	7950	7920	1952
397	20240913	132400	1835880350	7930	7930	7930	7930	1867
398	20240913	132300	1821075040	7930	7930	7930	7930	5
399	20240913	132200	1821035390	7930	7930	7930	7930	2
400	20240913	132100	1821019530	7950	7950	7950	7950	10
401	20240913	132000	1820940030	7930	7940	7950	7930	709
402	20240913	131900	1815310370	7940	7940	7940	7940	6
403	20240913	131800	1815262730	7930	7930	7930	7930	5
404	20240913	131700	1815223080	7930	7930	7930	7930	10
405	20240913	131600	1815143780	7930	7930	7930	7930	5
406	20240913	131500	1815104130	7950	7920	7950	7920	28
407	20240913	131400	1814881620	7920	7940	7940	7920	177
408	20240913	131300	1813478150	7940	7940	7940	7940	39
409	20240913	131200	1813168490	7940	7940	7940	7940	505
410	20240913	131100	1809158790	7950	7950	7950	7950	371
411	20240913	131000	1806209340	7950	7950	7950	7950	519
412	20240913	130900	1802083290	7950	7950	7950	7950	966
413	20240913	130800	1794403590	7950	7950	7950	7950	205
414	20240913	130700	1792773840	7950	7950	7950	7950	210
415	20240913	130600	1791104340	7950	7950	7950	7950	2
416	20240913	130500	1791088440	7950	7950	7950	7950	58
417	20240913	130400	1790627340	7950	7950	7950	7950	4
418	20240913	130300	1790595540	7970	7960	7970	7950	211
419	20240913	130200	1788917550	7960	7960	7960	7960	5
420	20240913	130100	1788877750	7960	7960	7960	7960	2
421	20240913	130000	1788861830	7970	7970	7970	7960	34
422	20240913	125900	1788591030	7970	7970	7970	7970	191
423	20240913	125800	1787068760	7970	7970	7970	7970	4
424	20240913	125700	1787036880	7950	7950	7950	7950	102
425	20240913	125600	1786225980	7940	7940	7940	7940	0
426	20240913	125500	1786225980	7940	7940	7940	7940	164
427	20240913	125400	1784923820	7940	7960	7960	7940	29
428	20240913	125300	1784693320	7970	7970	7970	7970	1
429	20240913	125200	1784685350	7970	7960	7970	7960	3
430	20240913	125100	1784661460	7970	7970	7970	7970	0
431	20240913	125000	1784661460	7970	7970	7970	7970	0
432	20240913	124900	1784661460	7970	7970	7970	7970	0
433	20240913	124800	1784661460	7970	7930	7970	7900	3000
434	20240913	124700	1760895760	7960	7960	7960	7960	297
435	20240913	124600	1758531640	7920	7920	7920	7920	0
436	20240913	124500	1758531640	7920	7920	7920	7920	0
437	20240913	124400	1758531640	7920	7920	7920	7920	0
438	20240913	124300	1758531640	7920	7920	7920	7920	20
439	20240913	124200	1758373240	7960	7960	7960	7960	0
440	20240913	124100	1758373240	7960	7960	7960	7960	0
441	20240913	124000	1758373240	7960	7960	7960	7960	0
442	20240913	123900	1758373240	7960	7960	7960	7960	1
443	20240913	123800	1758365280	7930	7930	7930	7930	0
444	20240913	123700	1758365280	7930	7930	7930	7930	100
445	20240913	123600	1757572280	7980	7930	7980	7930	292
446	20240913	123500	1755245960	7900	7900	7900	7900	0
447	20240913	123400	1755245960	7900	7900	7900	7900	0
448	20240913	123300	1755245960	7900	7910	7910	7900	192
449	20240913	123200	1753729120	7900	7900	7900	7900	0
450	20240913	123100	1753729120	7900	7910	7910	7900	321
451	20240913	123000	1751191350	7930	7920	7930	7920	11
452	20240913	122900	1751104220	7900	7900	7900	7900	0
453	20240913	122800	1751104220	7900	7920	7920	7900	747
454	20240913	122700	1745200910	7900	7920	7920	7900	1236
455	20240913	122600	1735426990	7950	7950	7950	7950	0
456	20240913	122500	1735426990	7950	7950	7950	7910	611
457	20240913	122400	1730590790	7920	7920	7920	7920	0
458	20240913	122300	1730590790	7920	7950	7950	7920	1380
459	20240913	122200	1719636740	7950	7960	7970	7950	154
460	20240913	122100	1718411190	7970	7980	7980	7970	11
461	20240913	122000	1718323510	7970	7970	7970	7970	1
462	20240913	121900	1718315540	7980	7980	7980	7980	1
463	20240913	121800	1718307560	7980	7980	7980	7980	295
464	20240913	121700	1715953460	7980	7970	7980	7970	772
465	20240913	121600	1709799190	7980	7980	7980	7980	0
466	20240913	121500	1709799190	7980	7980	7980	7980	0
467	20240913	121400	1709799190	7980	7980	7980	7980	0
468	20240913	121300	1709799190	7980	7980	7980	7980	0
469	20240913	121200	1709799190	7980	7990	7990	7980	69
470	20240913	121100	1709248540	7990	8010	8010	7990	678
471	20240913	121000	1703822840	8010	7990	8010	7990	658
472	20240913	120900	1698560400	7990	7980	7990	7980	33
473	20240913	120800	1698297050	7970	7970	7970	7970	70
474	20240913	120700	1697739150	7980	7980	7980	7980	3
475	20240913	120600	1697715210	7970	7980	7980	7970	217
476	20240913	120500	1695984100	7980	7980	7980	7980	0
477	20240913	120400	1695984100	7980	7980	7980	7980	1
478	20240913	120300	1695976120	7980	7980	7980	7980	1
479	20240913	120200	1695968140	7960	7960	7960	7960	2
480	20240913	120100	1695952220	7970	7970	7970	7970	2
481	20240913	120000	1695936280	7980	7950	7980	7930	533
482	20240913	115900	1691703170	7950	7950	7950	7950	46
483	20240913	115800	1691337470	7950	7950	7950	7950	8
484	20240913	115700	1691273870	7950	7960	7960	7950	544
485	20240913	115600	1686944140	7960	7960	7960	7960	17
486	20240913	115500	1686808820	7960	7960	7960	7960	0
487	20240913	115400	1686808820	7960	7970	7970	7960	400
488	20240913	115300	1683623820	7960	7960	7960	7960	37
489	20240913	115200	1683329300	7980	7980	7980	7980	400
490	20240913	115100	1680137300	7980	7980	7980	7980	0
491	20240913	115000	1680137300	7980	7990	7990	7980	5
492	20240913	114900	1680097380	7950	7950	7950	7950	0
493	20240913	114800	1680097380	7950	7950	7950	7950	318
494	20240913	114700	1677569280	7950	7950	7950	7950	0
495	20240913	114600	1677569280	7950	7950	7950	7950	288
496	20240913	114500	1675279680	7950	7950	7950	7950	0
497	20240913	114400	1675279680	7950	7950	7950	7950	0
498	20240913	114300	1675279680	7950	7950	7950	7950	1
499	20240913	114200	1675271730	7940	7970	7970	7940	749
500	20240913	114100	1669303240	8010	7980	8010	7970	1018
501	20240913	114000	1661186560	8010	8010	8010	8010	338
502	20240913	113900	1658479180	8050	7980	8050	7980	1060
503	20240913	113800	1649998300	7970	7970	7970	7970	35
504	20240913	113700	1649719350	7970	7950	7970	7950	884
505	20240913	113600	1642673890	7960	7950	7960	7950	272
506	20240913	113500	1640510160	7940	7940	7940	7940	312
507	20240913	113400	1638032880	7930	7930	7930	7930	118
508	20240913	113300	1637097140	7930	7930	7930	7930	6
509	20240913	113200	1637049560	7920	7920	7920	7920	1
510	20240913	113100	1637041640	7920	7930	7940	7920	473
511	20240913	113000	1633290750	7950	7940	7950	7940	33
512	20240913	112900	1633028610	7930	7930	7930	7930	94
513	20240913	112800	1632283190	7930	7930	7930	7930	1
514	20240913	112700	1632275260	7910	7930	7930	7910	351
515	20240913	112600	1629497330	7900	7910	7910	7900	222
516	20240913	112500	1627741840	7910	7930	7930	7900	6022
517	20240913	112400	1580106970	7940	7930	7940	7930	463
518	20240913	112300	1576433840	7930	7940	7950	7930	53
519	20240913	112200	1576013510	7950	7950	7950	7940	3055
520	20240913	112100	1551738290	7960	7970	7970	7960	346
521	20240913	112000	1548981600	7960	7960	7960	7960	168
522	20240913	111900	1547644320	7960	7960	7960	7960	560
523	20240913	111800	1543186720	7970	7970	7970	7970	238
524	20240913	111700	1541289860	7970	7980	7980	7970	637
525	20240913	111600	1536212960	7970	7970	7970	7970	0
526	20240913	111500	1536212960	7970	7990	7990	7970	800
527	20240913	111400	1529824940	7970	7970	7970	7970	301
528	20240913	111300	1527425970	7970	7970	7970	7970	70
529	20240913	111200	1526868070	7990	7960	7990	7960	5122
530	20240913	111100	1486096850	7970	7980	7980	7970	3446
531	20240913	111000	1458628410	7980	7980	7980	7980	723
532	20240913	110900	1452858870	7980	7980	7980	7980	0
533	20240913	110800	1452858870	7980	7990	7990	7980	66
534	20240913	110700	1452332150	7980	7980	7980	7980	202
535	20240913	110600	1450720190	7980	7990	7990	7980	30
536	20240913	110500	1450480740	7990	7970	7990	7970	377
537	20240913	110400	1447471380	7970	7970	7970	7970	1438
538	20240913	110300	1436010520	7970	7990	7990	7970	873
539	20240913	110200	1429045360	8000	8000	8000	7990	846
540	20240913	110100	1422285100	7990	8010	8010	7990	1396
541	20240913	110000	1411113010	8010	8010	8010	8010	550
542	20240913	105900	1406707510	8010	8010	8010	7990	1462
543	20240913	105800	1395013180	8010	8020	8020	8010	472
544	20240913	105700	1391229800	8020	8030	8030	8020	1213
545	20240913	105600	1381493540	8030	8030	8030	8030	369
546	20240913	105500	1378530470	8030	8050	8050	8030	1221
547	20240913	105400	1368716360	8040	8050	8050	8040	651
548	20240913	105300	1363479940	8050	8060	8080	8050	1393
549	20240913	105200	1352253190	8060	8060	8070	8060	641
550	20240913	105100	1347085550	8060	8120	8120	8060	2249
551	20240913	105000	1328927530	8080	8080	8120	8080	1668
552	20240913	104900	1315403800	8080	8080	8080	8060	1018
553	20240913	104800	1307191100	8070	8060	8080	8050	442
554	20240913	104700	1303629710	8060	8120	8120	8060	3083
555	20240913	104600	1278699610	8120	8100	8120	8090	1215
556	20240913	104500	1268866140	8100	8140	8140	8100	594
557	20240913	104400	1264043550	8140	8110	8140	8100	1393
558	20240913	104300	1252722020	8100	8110	8110	8100	596
559	20240913	104200	1247888790	8110	8100	8110	8090	2676
560	20240913	104100	1226211390	8100	8130	8130	8100	1681
561	20240913	104000	1212568210	8130	8130	8130	8110	2089
562	20240913	103900	1195590330	8120	8120	8140	8110	3628
563	20240913	103800	1166091930	8110	8090	8110	8080	3249
564	20240913	103700	1139793510	8090	8080	8110	8080	5877
565	20240913	103600	1092209530	8080	8040	8080	8040	6773
566	20240913	103500	1037559180	8040	8050	8050	8040	1203
567	20240913	103400	1027878030	8050	8040	8050	8040	6
568	20240913	103300	1027829780	8040	8060	8060	8040	3
569	20240913	103200	1027805640	8040	8040	8040	8040	70
570	20240913	103100	1027242840	8040	8060	8060	8040	126
571	20240913	103000	1026227680	8070	8070	8070	8070	180
572	20240913	102900	1024775080	8070	8070	8070	8060	290
573	20240913	102800	1022434870	8060	8060	8060	8060	101
574	20240913	102700	1021620810	8070	8070	8070	8070	50
575	20240913	102600	1021217310	8030	8030	8040	8030	1149
576	20240913	102500	1011985650	8070	8050	8070	8030	1689
577	20240913	102400	998375400	8040	8050	8050	8040	150
578	20240913	102300	997168730	8050	8040	8060	8040	409
579	20240913	102200	993876810	8040	8050	8050	8040	349
580	20240913	102100	991070430	8060	8060	8060	8060	50
581	20240913	102000	990667430	8060	8050	8060	8050	414
582	20240913	101900	987332790	8060	8060	8080	8030	453
583	20240913	101800	983681050	8060	8030	8060	8020	459
584	20240913	101700	979995450	8020	8030	8030	8020	103
585	20240913	101600	979168390	8040	8040	8040	8040	49
586	20240913	101500	978774430	8040	8020	8040	8000	3103
587	20240913	101400	953939120	8020	8050	8050	8020	1754
588	20240913	101300	939843260	8050	8060	8080	8050	3545
589	20240913	101200	911241380	8050	8050	8050	8000	4678
590	20240913	101100	873760450	8030	8030	8080	8030	2415
591	20240913	101000	854297990	8020	8020	8050	8020	104
592	20240913	100900	853463860	8020	8030	8060	8020	847
593	20240913	100800	846666480	8030	8070	8070	8030	5032
594	20240913	100700	806123530	8080	8070	8090	8070	2262
595	20240913	100600	787846460	8070	8070	8080	8060	2133
596	20240913	100500	770630690	8070	8040	8070	8040	3785
597	20240913	100400	740133130	8040	8050	8050	8040	420
598	20240913	100300	736754700	8040	8040	8040	8040	183
599	20240913	100200	735283380	8030	8040	8050	8030	1037
600	20240913	100100	726946760	8050	8050	8060	8040	468
601	20240913	100000	723180110	8050	8050	8050	8040	409
602	20240913	095900	719887750	8060	8040	8060	8040	3078
603	20240913	095800	695111220	8040	8000	8040	7990	10600
604	20240913	095700	610024270	8000	8000	8000	7980	4386
605	20240913	095600	574936930	8000	8000	8030	7990	1724
606	20240913	095500	561148460	8030	8010	8030	8010	1745
607	20240913	095400	547153560	8000	7980	8000	7980	2749
608	20240913	095300	525167460	7990	7980	7990	7980	315
609	20240913	095200	522650710	7990	7980	7990	7970	310
610	20240913	095100	520175660	7980	7980	7980	7980	2
611	20240913	095000	520159700	7980	7990	7990	7980	231
612	20240913	094900	518316260	7980	7990	7990	7980	10
613	20240913	094800	518236380	7980	7960	7990	7960	2983
614	20240913	094700	494438710	7960	7960	7960	7960	415
615	20240913	094600	491135310	7980	7980	7980	7980	3
616	20240913	094500	491111370	7990	7990	7990	7990	11
617	20240913	094400	491023480	7990	7980	7990	7980	16
618	20240913	094300	490895790	7990	7980	7990	7980	602
619	20240913	094200	486091820	7950	7950	7980	7950	461
620	20240913	094100	482426760	7960	7980	7980	7960	436
621	20240913	094000	478954350	7960	7980	7980	7960	1399
622	20240913	093900	467806190	7980	7980	7980	7980	949
623	20240913	093800	460233170	8000	7990	8000	7990	1369
624	20240913	093700	449293320	8000	7990	8000	7990	445
625	20240913	093600	445737730	7990	7980	7990	7980	79
626	20240913	093500	445106570	7980	7980	7990	7980	311
627	20240913	093400	442623780	7980	8000	8010	7980	3078
628	20240913	093300	418000280	8000	8000	8000	7990	617
629	20240913	093200	413064780	8000	7990	8000	7990	2437
630	20240913	093100	393576010	7990	7980	7990	7980	97
631	20240913	093000	392800990	7990	7990	7990	7970	507
632	20240913	092900	388755100	7970	7990	7990	7970	2362
633	20240913	092800	369900980	7990	7990	8000	7980	315
634	20240913	092700	367384170	7980	7980	7980	7980	84
635	20240913	092600	366713850	7970	8000	8000	7970	735
636	20240913	092500	360850240	8000	7990	8010	7980	1061
637	20240913	092400	352362900	7990	7970	7990	7970	3216
638	20240913	092300	326675620	7970	7970	7990	7970	993
639	20240913	092200	318755690	7970	7980	7990	7970	926
640	20240913	092100	311361320	7990	7970	7990	7970	1691
641	20240913	092000	297882700	7970	7960	7970	7950	2565
642	20240913	091900	277483420	7980	7970	7980	7950	7091
643	20240913	091800	221055110	7980	7950	7980	7950	4805
644	20240913	091700	182778030	7950	7920	7950	7920	438
645	20240913	091600	179301110	7930	7940	7940	7930	11
646	20240913	091500	179213870	7930	7920	7930	7910	595
647	20240913	091400	174497790	7920	7900	7920	7900	30
648	20240913	091300	174260770	7890	7910	7910	7890	585
649	20240913	091200	169644910	7910	7910	7920	7880	498
650	20240913	091100	165719380	7920	7920	7920	7880	990
651	20240913	091000	157899690	7910	7940	7940	7910	271
652	20240913	090900	155753930	7930	7970	7970	7930	1580
653	20240913	090800	143188740	7970	7970	7970	7960	885
654	20240913	090700	136139250	7960	7970	7980	7950	1709
655	20240913	090600	122530880	7960	7920	7960	7890	1549
656	20240913	090500	110241540	7930	7970	7970	7930	709
657	20240913	090400	104609320	7960	7860	7960	7850	4436
658	20240913	090300	69471880	7810	7860	7860	7800	3786
659	20240913	090200	39917240	7800	7840	7860	7800	3520
660	20240913	090100	12372650	7840	7840	7840	7840	46
661	20240913	090000	12012010	7840	7850	7850	7840	573