KissMeData/417860/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	212300	191075280	9990	9990	9990	9990	685
3	20240906	212200	191075280	9990	9990	9990	9990	0
4	20240906	212100	191075280	9990	9990	9990	9990	0
5	20240906	212000	191075280	9990	9990	9990	9990	0
6	20240906	211900	191075280	9990	9990	9990	9990	0
7	20240906	211800	191075280	9990	9990	9990	9990	0
8	20240906	211700	191075280	9990	9990	9990	9990	0
9	20240906	211600	191075280	9990	9990	9990	9990	0
10	20240906	211500	191075280	9990	9990	9990	9990	0
11	20240906	211400	191075280	9990	9990	9990	9990	0
12	20240906	211300	191075280	9990	9990	9990	9990	0
13	20240906	211200	191075280	9990	9990	9990	9990	0
14	20240906	211100	191075280	9990	9990	9990	9990	0
15	20240906	211000	191075280	9990	9990	9990	9990	0
16	20240906	210900	191075280	9990	9990	9990	9990	0
17	20240906	210800	191075280	9990	9990	9990	9990	0
18	20240906	210700	191075280	9990	9990	9990	9990	0
19	20240906	210600	191075280	9990	9990	9990	9990	0
20	20240906	210500	191075280	9990	9990	9990	9990	0
21	20240906	210400	191075280	9990	9990	9990	9990	0
22	20240906	210300	191075280	9990	9990	9990	9990	0
23	20240906	210200	191075280	9990	9990	9990	9990	0
24	20240906	210100	191075280	9990	9990	9990	9990	0
25	20240906	210000	191075280	9990	9990	9990	9990	0
26	20240906	205900	191075280	9990	9990	9990	9990	0
27	20240906	205800	191075280	9990	9990	9990	9990	0
28	20240906	205700	191075280	9990	9990	9990	9990	0
29	20240906	205600	191075280	9990	9990	9990	9990	0
30	20240906	205500	191075280	9990	9990	9990	9990	0
31	20240906	205400	191075280	9990	9990	9990	9990	0
32	20240906	205300	191075280	9990	9990	9990	9990	685
33	20240906	205200	191075280	9990	9990	9990	9990	0
34	20240906	205100	191075280	9990	9990	9990	9990	0
35	20240906	205000	191075280	9990	9990	9990	9990	0
36	20240906	204900	191075280	9990	9990	9990	9990	0
37	20240906	204800	191075280	9990	9990	9990	9990	0
38	20240906	204700	191075280	9990	9990	9990	9990	0
39	20240906	204600	191075280	9990	9990	9990	9990	0
40	20240906	204500	191075280	9990	9990	9990	9990	0
41	20240906	204400	191075280	9990	9990	9990	9990	0
42	20240906	204300	191075280	9990	9990	9990	9990	0
43	20240906	204200	191075280	9990	9990	9990	9990	0
44	20240906	204100	191075280	9990	9990	9990	9990	0
45	20240906	204000	191075280	9990	9990	9990	9990	0
46	20240906	203900	191075280	9990	9990	9990	9990	0
47	20240906	203800	191075280	9990	9990	9990	9990	0
48	20240906	203700	191075280	9990	9990	9990	9990	0
49	20240906	203600	191075280	9990	9990	9990	9990	0
50	20240906	203500	191075280	9990	9990	9990	9990	0
51	20240906	203400	191075280	9990	9990	9990	9990	0
52	20240906	203300	191075280	9990	9990	9990	9990	0
53	20240906	203200	191075280	9990	9990	9990	9990	0
54	20240906	203100	191075280	9990	9990	9990	9990	0
55	20240906	203000	191075280	9990	9990	9990	9990	0
56	20240906	202900	191075280	9990	9990	9990	9990	0
57	20240906	202800	191075280	9990	9990	9990	9990	0
58	20240906	202700	191075280	9990	9990	9990	9990	0
59	20240906	202600	191075280	9990	9990	9990	9990	0
60	20240906	202500	191075280	9990	9990	9990	9990	0
61	20240906	202400	191075280	9990	9990	9990	9990	0
62	20240906	202300	191075280	9990	9990	9990	9990	685
63	20240906	202200	191075280	9990	9990	9990	9990	0
64	20240906	202100	191075280	9990	9990	9990	9990	0
65	20240906	202000	191075280	9990	9990	9990	9990	0
66	20240906	201900	191075280	9990	9990	9990	9990	0
67	20240906	201800	191075280	9990	9990	9990	9990	0
68	20240906	201700	191075280	9990	9990	9990	9990	0
69	20240906	201600	191075280	9990	9990	9990	9990	0
70	20240906	201500	191075280	9990	9990	9990	9990	0
71	20240906	201400	191075280	9990	9990	9990	9990	0
72	20240906	201300	191075280	9990	9990	9990	9990	0
73	20240906	201200	191075280	9990	9990	9990	9990	0
74	20240906	201100	191075280	9990	9990	9990	9990	0
75	20240906	201000	191075280	9990	9990	9990	9990	0
76	20240906	200900	191075280	9990	9990	9990	9990	0
77	20240906	200800	191075280	9990	9990	9990	9990	0
78	20240906	200700	191075280	9990	9990	9990	9990	0
79	20240906	200600	191075280	9990	9990	9990	9990	0
80	20240906	200500	191075280	9990	9990	9990	9990	0
81	20240906	200400	191075280	9990	9990	9990	9990	0
82	20240906	200300	191075280	9990	9990	9990	9990	0
83	20240906	200200	191075280	9990	9990	9990	9990	0
84	20240906	200100	191075280	9990	9990	9990	9990	0
85	20240906	200000	191075280	9990	9990	9990	9990	0
86	20240906	195900	191075280	9990	9990	9990	9990	0
87	20240906	195800	191075280	9990	9990	9990	9990	0
88	20240906	195700	191075280	9990	9990	9990	9990	0
89	20240906	195600	191075280	9990	9990	9990	9990	0
90	20240906	195500	191075280	9990	9990	9990	9990	0
91	20240906	195400	191075280	9990	9990	9990	9990	0
92	20240906	195300	191075280	9990	9990	9990	9990	685
93	20240906	195200	191075280	9990	9990	9990	9990	0
94	20240906	195100	191075280	9990	9990	9990	9990	0
95	20240906	195000	191075280	9990	9990	9990	9990	0
96	20240906	194900	191075280	9990	9990	9990	9990	0
97	20240906	194800	191075280	9990	9990	9990	9990	0
98	20240906	194700	191075280	9990	9990	9990	9990	0
99	20240906	194600	191075280	9990	9990	9990	9990	0
100	20240906	194500	191075280	9990	9990	9990	9990	0
101	20240906	194400	191075280	9990	9990	9990	9990	0
102	20240906	194300	191075280	9990	9990	9990	9990	0
103	20240906	194200	191075280	9990	9990	9990	9990	0
104	20240906	194100	191075280	9990	9990	9990	9990	0
105	20240906	194000	191075280	9990	9990	9990	9990	0
106	20240906	193900	191075280	9990	9990	9990	9990	0
107	20240906	193800	191075280	9990	9990	9990	9990	0
108	20240906	193700	191075280	9990	9990	9990	9990	0
109	20240906	193600	191075280	9990	9990	9990	9990	0
110	20240906	193500	191075280	9990	9990	9990	9990	0
111	20240906	193400	191075280	9990	9990	9990	9990	0
112	20240906	193300	191075280	9990	9990	9990	9990	0
113	20240906	193200	191075280	9990	9990	9990	9990	0
114	20240906	193100	191075280	9990	9990	9990	9990	0
115	20240906	193000	191075280	9990	9990	9990	9990	0
116	20240906	192900	191075280	9990	9990	9990	9990	0
117	20240906	192800	191075280	9990	9990	9990	9990	0
118	20240906	192700	191075280	9990	9990	9990	9990	0
119	20240906	192600	191075280	9990	9990	9990	9990	0
120	20240906	192500	191075280	9990	9990	9990	9990	0
121	20240906	192400	191075280	9990	9990	9990	9990	0
122	20240906	192300	191075280	9990	9990	9990	9990	685
123	20240906	192200	191075280	9990	9990	9990	9990	0
124	20240906	192100	191075280	9990	9990	9990	9990	0
125	20240906	192000	191075280	9990	9990	9990	9990	0
126	20240906	191900	191075280	9990	9990	9990	9990	0
127	20240906	191800	191075280	9990	9990	9990	9990	0
128	20240906	191700	191075280	9990	9990	9990	9990	0
129	20240906	191600	191075280	9990	9990	9990	9990	0
130	20240906	191500	191075280	9990	9990	9990	9990	0
131	20240906	191400	191075280	9990	9990	9990	9990	0
132	20240906	191300	191075280	9990	9990	9990	9990	0
133	20240906	191200	191075280	9990	9990	9990	9990	0
134	20240906	191100	191075280	9990	9990	9990	9990	0
135	20240906	191000	191075280	9990	9990	9990	9990	0
136	20240906	190900	191075280	9990	9990	9990	9990	0
137	20240906	190800	191075280	9990	9990	9990	9990	0
138	20240906	190700	191075280	9990	9990	9990	9990	0
139	20240906	190600	191075280	9990	9990	9990	9990	0
140	20240906	190500	191075280	9990	9990	9990	9990	0
141	20240906	190400	191075280	9990	9990	9990	9990	0
142	20240906	190300	191075280	9990	9990	9990	9990	0
143	20240906	190200	191075280	9990	9990	9990	9990	0
144	20240906	190100	191075280	9990	9990	9990	9990	0
145	20240906	190000	191075280	9990	9990	9990	9990	0
146	20240906	185900	191075280	9990	9990	9990	9990	0
147	20240906	185800	191075280	9990	9990	9990	9990	0
148	20240906	185700	191075280	9990	9990	9990	9990	0
149	20240906	185600	191075280	9990	9990	9990	9990	0
150	20240906	185500	191075280	9990	9990	9990	9990	0
151	20240906	185400	191075280	9990	9990	9990	9990	0
152	20240906	185300	191075280	9990	9990	9990	9990	685
153	20240906	185200	191075280	9990	9990	9990	9990	0
154	20240906	185100	191075280	9990	9990	9990	9990	0
155	20240906	185000	191075280	9990	9990	9990	9990	0
156	20240906	184900	191075280	9990	9990	9990	9990	0
157	20240906	184800	191075280	9990	9990	9990	9990	0
158	20240906	184700	191075280	9990	9990	9990	9990	0
159	20240906	184600	191075280	9990	9990	9990	9990	0
160	20240906	184500	191075280	9990	9990	9990	9990	0
161	20240906	184400	191075280	9990	9990	9990	9990	0
162	20240906	184300	191075280	9990	9990	9990	9990	0
163	20240906	184200	191075280	9990	9990	9990	9990	0
164	20240906	184100	191075280	9990	9990	9990	9990	0
165	20240906	184000	191075280	9990	9990	9990	9990	0
166	20240906	183900	191075280	9990	9990	9990	9990	0
167	20240906	183800	191075280	9990	9990	9990	9990	0
168	20240906	183700	191075280	9990	9990	9990	9990	0
169	20240906	183600	191075280	9990	9990	9990	9990	0
170	20240906	183500	191075280	9990	9990	9990	9990	0
171	20240906	183400	191075280	9990	9990	9990	9990	0
172	20240906	183300	191075280	9990	9990	9990	9990	0
173	20240906	183200	191075280	9990	9990	9990	9990	0
174	20240906	183100	191075280	9990	9990	9990	9990	0
175	20240906	183000	191075280	9990	9990	9990	9990	0
176	20240906	182900	191075280	9990	9990	9990	9990	0
177	20240906	182800	191075280	9990	9990	9990	9990	0
178	20240906	182700	191075280	9990	9990	9990	9990	0
179	20240906	182600	191075280	9990	9990	9990	9990	0
180	20240906	182500	191075280	9990	9990	9990	9990	0
181	20240906	182400	191075280	9990	9990	9990	9990	0
182	20240906	182300	191075280	9990	9990	9990	9990	685
183	20240906	182200	191075280	9990	9990	9990	9990	0
184	20240906	182100	191075280	9990	9990	9990	9990	0
185	20240906	182000	191075280	9990	9990	9990	9990	0
186	20240906	181900	191075280	9990	9990	9990	9990	0
187	20240906	181800	191075280	9990	9990	9990	9990	0
188	20240906	181700	191075280	9990	9990	9990	9990	0
189	20240906	181600	191075280	9990	9990	9990	9990	0
190	20240906	181500	191075280	9990	9990	9990	9990	0
191	20240906	181400	191075280	9990	9990	9990	9990	0
192	20240906	181300	191075280	9990	9990	9990	9990	0
193	20240906	181200	191075280	9990	9990	9990	9990	0
194	20240906	181100	191075280	9990	9990	9990	9990	0
195	20240906	181000	191075280	9990	9990	9990	9990	0
196	20240906	180900	191075280	9990	9990	9990	9990	0
197	20240906	180800	191075280	9990	9990	9990	9990	0
198	20240906	180700	191075280	9990	9990	9990	9990	0
199	20240906	180600	191075280	9990	9990	9990	9990	0
200	20240906	180500	191075280	9990	9990	9990	9990	0
201	20240906	180400	191075280	9990	9990	9990	9990	0
202	20240906	180300	191075280	9990	9990	9990	9990	0
203	20240906	180200	191075280	9990	9990	9990	9990	0
204	20240906	180100	191075280	9990	9990	9990	9990	0
205	20240906	180000	191075280	9990	9990	9990	9990	0
206	20240906	175900	191075280	9990	9990	9990	9990	0
207	20240906	175800	191075280	9990	9990	9990	9990	0
208	20240906	175700	191075280	9990	9990	9990	9990	0
209	20240906	175600	191075280	9990	9990	9990	9990	0
210	20240906	175500	191075280	9990	9990	9990	9990	0
211	20240906	175400	191075280	9990	9990	9990	9990	0
212	20240906	175300	191075280	9990	9990	9990	9990	685
213	20240906	175200	191075280	9990	9990	9990	9990	0
214	20240906	175100	191075280	9990	9990	9990	9990	0
215	20240906	175000	191075280	9990	9990	9990	9990	0
216	20240906	174900	191075280	9990	9990	9990	9990	0
217	20240906	174800	191075280	9990	9990	9990	9990	0
218	20240906	174700	191075280	9990	9990	9990	9990	0
219	20240906	174600	191075280	9990	9990	9990	9990	0
220	20240906	174500	191075280	9990	9990	9990	9990	0
221	20240906	174400	191075280	9990	9990	9990	9990	0
222	20240906	174300	191075280	9990	9990	9990	9990	0
223	20240906	174200	191075280	9990	9990	9990	9990	0
224	20240906	174100	191075280	9990	9990	9990	9990	0
225	20240906	174000	191075280	9990	9990	9990	9990	0
226	20240906	173900	191075280	9990	9990	9990	9990	0
227	20240906	173800	191075280	9990	9990	9990	9990	0
228	20240906	173700	191075280	9990	9990	9990	9990	0
229	20240906	173600	191075280	9990	9990	9990	9990	0
230	20240906	173500	191075280	9990	9990	9990	9990	0
231	20240906	173400	191075280	9990	9990	9990	9990	0
232	20240906	173300	191075280	9990	9990	9990	9990	0
233	20240906	173200	191075280	9990	9990	9990	9990	0
234	20240906	173100	191075280	9990	9990	9990	9990	0
235	20240906	173000	191075280	9990	9990	9990	9990	0
236	20240906	172900	191075280	9990	9990	9990	9990	0
237	20240906	172800	191075280	9990	9990	9990	9990	0
238	20240906	172700	191075280	9990	9990	9990	9990	0
239	20240906	172600	191075280	9990	9990	9990	9990	0
240	20240906	172500	191075280	9990	9990	9990	9990	0
241	20240906	172400	191075280	9990	9990	9990	9990	0
242	20240906	172300	191075280	9990	9990	9990	9990	685
243	20240906	172200	191075280	9990	9990	9990	9990	0
244	20240906	172100	191075280	9990	9990	9990	9990	0
245	20240906	172000	191075280	9990	9990	9990	9990	0
246	20240906	171900	191075280	9990	9990	9990	9990	0
247	20240906	171800	191075280	9990	9990	9990	9990	0
248	20240906	171700	191075280	9990	9990	9990	9990	0
249	20240906	171600	191075280	9990	9990	9990	9990	0
250	20240906	171500	191075280	9990	9990	9990	9990	0
251	20240906	171400	191075280	9990	9990	9990	9990	0
252	20240906	171300	191075280	9990	9990	9990	9990	0
253	20240906	171200	191075280	9990	9990	9990	9990	0
254	20240906	171100	191075280	9990	9990	9990	9990	0
255	20240906	171000	191075280	9990	9990	9990	9990	0
256	20240906	170900	191075280	9990	9990	9990	9990	0
257	20240906	170800	191075280	9990	9990	9990	9990	0
258	20240906	170700	191075280	9990	9990	9990	9990	0
259	20240906	170600	191075280	9990	9990	9990	9990	0
260	20240906	170500	191075280	9990	9990	9990	9990	0
261	20240906	170400	191075280	9990	9990	9990	9990	0
262	20240906	170300	191075280	9990	9990	9990	9990	0
263	20240906	170200	191075280	9990	9990	9990	9990	0
264	20240906	170100	191075280	9990	9990	9990	9990	0
265	20240906	170000	191075280	9990	9990	9990	9990	0
266	20240906	165900	191075280	9990	9990	9990	9990	0
267	20240906	165800	191075280	9990	9990	9990	9990	0
268	20240906	165700	191075280	9990	9990	9990	9990	0
269	20240906	165600	191075280	9990	9990	9990	9990	0
270	20240906	165500	191075280	9990	9990	9990	9990	0
271	20240906	165400	191075280	9990	9990	9990	9990	0
272	20240906	165300	191075280	9990	9990	9990	9990	685
273	20240906	165200	191075280	9990	9990	9990	9990	0
274	20240906	165100	191075280	9990	9990	9990	9990	0
275	20240906	165000	191075280	9990	9990	9990	9990	0
276	20240906	164900	191075280	9990	9990	9990	9990	0
277	20240906	164800	191075280	9990	9990	9990	9990	0
278	20240906	164700	191075280	9990	9990	9990	9990	0
279	20240906	164600	191075280	9990	9990	9990	9990	0
280	20240906	164500	191075280	9990	9990	9990	9990	0
281	20240906	164400	191075280	9990	9990	9990	9990	0
282	20240906	164300	191075280	9990	9990	9990	9990	0
283	20240906	164200	191075280	9990	9990	9990	9990	0
284	20240906	164100	191075280	9990	9990	9990	9990	0
285	20240906	164000	191075280	9990	9990	9990	9990	0
286	20240906	163900	191075280	9990	9990	9990	9990	0
287	20240906	163800	191075280	9990	9990	9990	9990	0
288	20240906	163700	191075280	9990	9990	9990	9990	0
289	20240906	163600	191075280	9990	9990	9990	9990	0
290	20240906	163500	191075280	9990	9990	9990	9990	0
291	20240906	163400	191075280	9990	9990	9990	9990	0
292	20240906	163300	191075280	9990	9990	9990	9990	0
293	20240906	163200	191075280	9990	9990	9990	9990	0
294	20240906	163100	191075280	9990	9990	9990	9990	0
295	20240906	163000	191075280	9990	9990	9990	9990	0
296	20240906	162900	191075280	9990	9990	9990	9990	0
297	20240906	162800	191075280	9990	9990	9990	9990	0
298	20240906	162700	191075280	9990	9990	9990	9990	0
299	20240906	162600	191075280	9990	9990	9990	9990	0
300	20240906	162500	191075280	9990	9990	9990	9990	0
301	20240906	162400	191075280	9990	9990	9990	9990	0
302	20240906	162300	191075280	9990	9990	9990	9990	685
303	20240906	162200	191075280	9990	9990	9990	9990	0
304	20240906	162100	191075280	9990	9990	9990	9990	0
305	20240906	162000	191075280	9990	9990	9990	9990	0
306	20240906	161900	191075280	9990	9990	9990	9990	0
307	20240906	161800	191075280	9990	9990	9990	9990	0
308	20240906	161700	191075280	9990	9990	9990	9990	0
309	20240906	161600	191075280	9990	9990	9990	9990	0
310	20240906	161500	191075280	9990	9990	9990	9990	0
311	20240906	161400	191075280	9990	9990	9990	9990	0
312	20240906	161300	191075280	9990	9990	9990	9990	0
313	20240906	161200	191075280	9990	9990	9990	9990	0
314	20240906	161100	191075280	9990	9990	9990	9990	0
315	20240906	161000	191075280	9990	9990	9990	9990	0
316	20240906	160900	191075280	9990	9990	9990	9990	0
317	20240906	160800	191075280	9990	9990	9990	9990	0
318	20240906	160700	191075280	9990	9990	9990	9990	0
319	20240906	160600	191075280	9990	9990	9990	9990	0
320	20240906	160500	191075280	9990	9990	9990	9990	0
321	20240906	160400	191075280	9990	9990	9990	9990	0
322	20240906	160300	191075280	9990	9990	9990	9990	0
323	20240906	160200	191075280	9990	9990	9990	9990	0
324	20240906	160100	191075280	9990	9990	9990	9990	0
325	20240906	160000	191075280	9990	9990	9990	9990	0
326	20240906	155900	191075280	9990	9990	9990	9990	0
327	20240906	155800	191075280	9990	9990	9990	9990	0
328	20240906	155700	191075280	9990	9990	9990	9990	0
329	20240906	155600	191075280	9990	9990	9990	9990	0
330	20240906	155500	191075280	9990	9990	9990	9990	0
331	20240906	155400	191075280	9990	9990	9990	9990	0
332	20240906	155300	191075280	9990	9990	9990	9990	685
333	20240906	155200	191075280	9990	9990	9990	9990	0
334	20240906	155100	191075280	9990	9990	9990	9990	0
335	20240906	155000	191075280	9990	9990	9990	9990	0
336	20240906	154900	191075280	9990	9990	9990	9990	0
337	20240906	154800	191075280	9990	9990	9990	9990	0
338	20240906	154700	191075280	9990	9990	9990	9990	0
339	20240906	154600	191075280	9990	9990	9990	9990	0
340	20240906	154500	191075280	9990	9990	9990	9990	0
341	20240906	154400	191075280	9990	9990	9990	9990	0
342	20240906	154300	191075280	9990	9990	9990	9990	0
343	20240906	154200	191075280	9990	9990	9990	9990	0
344	20240906	154100	191075280	9990	9990	9990	9990	0
345	20240906	154000	191075280	9990	9990	9990	9990	0
346	20240906	153900	191075280	9990	9990	9990	9990	0
347	20240906	153800	191075280	9990	9990	9990	9990	0
348	20240906	153700	191075280	9990	9990	9990	9990	0
349	20240906	153600	191075280	9990	9990	9990	9990	0
350	20240906	153500	191075280	9990	9990	9990	9990	0
351	20240906	153400	191075280	9990	9990	9990	9990	0
352	20240906	153300	191075280	9990	9990	9990	9990	0
353	20240906	153200	191075280	9990	9990	9990	9990	0
354	20240906	153100	191075280	9990	9990	9990	9990	0
355	20240906	153000	191075280	9990	9990	9990	9990	685
356	20240906	152900	184232130	9950	9950	9950	9950	0
357	20240906	152800	184232130	9950	9950	9950	9950	0
358	20240906	152700	184232130	9950	9950	9950	9950	0
359	20240906	152600	184232130	9950	9950	9950	9950	0
360	20240906	152500	184232130	9950	9950	9950	9950	0
361	20240906	152400	184232130	9950	9950	9950	9950	0
362	20240906	152300	184232130	9950	9950	9950	9950	0
363	20240906	152200	184232130	9950	9950	9950	9950	0
364	20240906	152100	184232130	9950	9950	9950	9950	0
365	20240906	152000	184232130	9950	9950	9950	9950	0
366	20240906	151900	184232130	9950	9950	9950	9950	40
367	20240906	151800	183834130	9940	9940	9950	9940	259
368	20240906	151700	181259070	9870	9870	9870	9870	0
369	20240906	151600	181259070	9870	9870	9870	9870	0
370	20240906	151500	181259070	9870	9870	9870	9870	70
371	20240906	151400	180568170	9860	9900	9900	9860	89
372	20240906	151300	179690030	9950	9950	9950	9950	0
373	20240906	151200	179690030	9950	9950	9950	9950	98
374	20240906	151100	178714930	9900	9900	9900	9900	200
375	20240906	151000	176734930	9940	9930	9940	9930	50
376	20240906	150900	176238000	9930	9850	9930	9850	150
377	20240906	150800	174752570	9850	9850	9850	9850	1
378	20240906	150700	174742720	9950	9950	9950	9950	15
379	20240906	150600	174593470	9950	9950	9950	9950	0
380	20240906	150500	174593470	9950	9950	9950	9950	5
381	20240906	150400	174543720	9960	9940	9960	9940	53
382	20240906	150300	174016100	9950	9900	9950	9900	6
383	20240906	150200	173956550	9920	9920	9920	9920	0
384	20240906	150100	173956550	9920	9920	9920	9920	0
385	20240906	150000	173956550	9920	9920	9920	9920	0
386	20240906	145900	173956550	9920	9920	9920	9920	0
387	20240906	145800	173956550	9920	9920	9920	9920	0
388	20240906	145700	173956550	9920	9920	9920	9920	0
389	20240906	145600	173956550	9920	9910	9920	9910	6
390	20240906	145500	173897060	9830	9830	9830	9830	0
391	20240906	145400	173897060	9830	9830	9830	9830	0
392	20240906	145300	173897060	9830	9830	9830	9830	0
393	20240906	145200	173897060	9830	9830	9830	9830	0
394	20240906	145100	173897060	9830	9830	9830	9830	0
395	20240906	145000	173897060	9830	9830	9830	9830	0
396	20240906	144900	173897060	9830	9830	9830	9830	0
397	20240906	144800	173897060	9830	9830	9830	9830	0
398	20240906	144700	173897060	9830	9840	9840	9830	33
399	20240906	144600	173572440	9910	9910	9910	9910	2
400	20240906	144500	173552620	9830	9830	9830	9830	0
401	20240906	144400	173552620	9830	9830	9830	9830	0
402	20240906	144300	173552620	9830	9840	9840	9830	10
403	20240906	144200	173454300	9910	9910	9910	9910	0
404	20240906	144100	173454300	9910	9910	9910	9910	0
405	20240906	144000	173454300	9910	9850	9910	9850	44
406	20240906	143900	173020060	9850	9850	9850	9850	30
407	20240906	143800	172724560	9850	9850	9850	9850	300
408	20240906	143700	169769560	9850	9850	9850	9850	10
409	20240906	143600	169671060	9860	9860	9860	9860	55
410	20240906	143500	169128760	9860	9860	9860	9860	0
411	20240906	143400	169128760	9860	9860	9860	9860	12
412	20240906	143300	169010440	9850	9850	9850	9850	0
413	20240906	143200	169010440	9850	9850	9850	9850	0
414	20240906	143100	169010440	9850	9850	9850	9850	0
415	20240906	143000	169010440	9850	9850	9850	9850	0
416	20240906	142900	169010440	9850	9850	9850	9850	0
417	20240906	142800	169010440	9850	9850	9850	9850	0
418	20240906	142700	169010440	9850	9850	9850	9850	0
419	20240906	142600	169010440	9850	9850	9850	9850	0
420	20240906	142500	169010440	9850	9860	9860	9850	150
421	20240906	142400	167531800	9970	9970	9970	9970	0
422	20240906	142300	167531800	9970	9970	9970	9970	0
423	20240906	142200	167531800	9970	9970	9970	9970	0
424	20240906	142100	167531800	9970	9970	9970	9970	0
425	20240906	142000	167531800	9970	9970	9970	9970	0
426	20240906	141900	167531800	9970	9970	9970	9970	0
427	20240906	141800	167531800	9970	9970	9970	9970	0
428	20240906	141700	167531800	9970	9970	9970	9970	0
429	20240906	141600	167531800	9970	9970	9970	9970	0
430	20240906	141500	167531800	9970	9970	9970	9970	0
431	20240906	141400	167531800	9970	9970	9970	9970	0
432	20240906	141300	167531800	9970	9970	9970	9970	0
433	20240906	141200	167531800	9970	9970	9970	9970	0
434	20240906	141100	167531800	9970	9960	9970	9960	12
435	20240906	141000	167412230	9960	9960	9960	9960	2
436	20240906	140900	167392310	9960	9960	9960	9960	1
437	20240906	140800	167382350	9970	9910	9970	9910	20
438	20240906	140700	167183080	9900	9900	9900	9900	19
439	20240906	140600	166994980	9930	9930	9930	9930	0
440	20240906	140500	166994980	9930	9930	9930	9930	0
441	20240906	140400	166994980	9930	9930	9930	9930	0
442	20240906	140300	166994980	9930	9930	9930	9930	0
443	20240906	140200	166994980	9930	9930	9930	9930	0
444	20240906	140100	166994980	9930	9930	9930	9930	0
445	20240906	140000	166994980	9930	9930	9930	9930	0
446	20240906	135900	166994980	9930	9930	9930	9930	0
447	20240906	135800	166994980	9930	9930	9930	9930	0
448	20240906	135700	166994980	9930	9930	9930	9930	0
449	20240906	135600	166994980	9930	9930	9930	9930	3
450	20240906	135500	166965190	9900	9900	9900	9900	0
451	20240906	135400	166965190	9900	9900	9900	9900	0
452	20240906	135300	166965190	9900	9900	9900	9900	0
453	20240906	135200	166965190	9900	9900	9900	9900	0
454	20240906	135100	166965190	9900	9900	9900	9900	0
455	20240906	135000	166965190	9900	9900	9900	9900	9
456	20240906	134900	166876090	9900	9900	9900	9900	0
457	20240906	134800	166876090	9900	9900	9900	9900	0
458	20240906	134700	166876090	9900	9900	9900	9900	0
459	20240906	134600	166876090	9900	9900	9900	9900	3
460	20240906	134500	166846390	9930	9930	9930	9930	0
461	20240906	134400	166846390	9930	9930	9930	9930	1
462	20240906	134300	166836460	9860	9860	9860	9860	27
463	20240906	134200	166570240	9860	9860	9860	9860	5
464	20240906	134100	166520940	9840	9840	9840	9840	3
465	20240906	134000	166491420	9830	9830	9830	9830	0
466	20240906	133900	166491420	9830	9830	9830	9830	0
467	20240906	133800	166491420	9830	9830	9830	9830	0
468	20240906	133700	166491420	9830	9830	9830	9830	0
469	20240906	133600	166491420	9830	9830	9830	9830	0
470	20240906	133500	166491420	9830	9830	9830	9830	0
471	20240906	133400	166491420	9830	9830	9830	9830	0
472	20240906	133300	166491420	9830	9830	9830	9830	0
473	20240906	133200	166491420	9830	9830	9830	9830	39
474	20240906	133100	166108050	9860	9860	9860	9860	7
475	20240906	133000	166039030	9960	9960	9960	9960	0
476	20240906	132900	166039030	9960	9960	9960	9960	0
477	20240906	132800	166039030	9960	9960	9960	9960	0
478	20240906	132700	166039030	9960	9960	9960	9960	0
479	20240906	132600	166039030	9960	9960	9960	9960	0
480	20240906	132500	166039030	9960	9910	9960	9910	65
481	20240906	132400	165392380	9880	9870	9880	9870	8
482	20240906	132300	165313390	9830	9830	9830	9830	0
483	20240906	132200	165313390	9830	9830	9830	9830	0
484	20240906	132100	165313390	9830	9830	9830	9830	0
485	20240906	132000	165313390	9830	9830	9830	9830	0
486	20240906	131900	165313390	9830	9830	9830	9830	0
487	20240906	131800	165313390	9830	9830	9830	9830	0
488	20240906	131700	165313390	9830	9830	9830	9830	0
489	20240906	131600	165313390	9830	9830	9830	9830	0
490	20240906	131500	165313390	9830	9830	9830	9830	23
491	20240906	131400	165087300	9910	9910	9910	9910	0
492	20240906	131300	165087300	9910	9910	9910	9910	0
493	20240906	131200	165087300	9910	9910	9910	9910	0
494	20240906	131100	165087300	9910	9910	9910	9910	0
495	20240906	131000	165087300	9910	9910	9910	9910	2
496	20240906	130900	165067480	9910	9910	9910	9910	0
497	20240906	130800	165067480	9910	9910	9910	9910	0
498	20240906	130700	165067480	9910	9910	9910	9910	0
499	20240906	130600	165067480	9910	9910	9910	9910	0
500	20240906	130500	165067480	9910	9910	9910	9910	0
501	20240906	130400	165067480	9910	9910	9910	9910	295
502	20240906	130300	162144030	9910	9910	9910	9910	0
503	20240906	130200	162144030	9910	9910	9910	9910	0
504	20240906	130100	162144030	9910	9910	9910	9910	0
505	20240906	130000	162144030	9910	9910	9910	9910	151
506	20240906	125900	160647620	9910	9910	9910	9910	0
507	20240906	125800	160647620	9910	9910	9910	9910	10
508	20240906	125700	160548520	9810	9810	9810	9810	0
509	20240906	125600	160548520	9810	9900	9900	9800	175
510	20240906	125500	158827340	9990	9990	9990	9990	0
511	20240906	125400	158827340	9990	9990	9990	9990	0
512	20240906	125300	158827340	9990	9990	9990	9990	0
513	20240906	125200	158827340	9990	9990	9990	9990	0
514	20240906	125100	158827340	9990	9990	9990	9990	13
515	20240906	125000	158697470	10000	10000	10000	10000	0
516	20240906	124900	158697470	10000	10000	10000	10000	0
517	20240906	124800	158697470	10000	10000	10000	10000	0
518	20240906	124700	158697470	10000	10000	10000	10000	0
519	20240906	124600	158697470	10000	10000	10000	10000	0
520	20240906	124500	158697470	10000	10000	10000	10000	0
521	20240906	124400	158697470	10000	10000	10000	10000	0
522	20240906	124300	158697470	10000	10000	10000	10000	0
523	20240906	124200	158697470	10000	10000	10000	10000	0
524	20240906	124100	158697470	10000	10000	10000	10000	0
525	20240906	124000	158697470	10000	10000	10000	10000	0
526	20240906	123900	158697470	10000	10000	10000	10000	408
527	20240906	123800	154617470	9950	9950	9950	9950	7
528	20240906	123700	154547820	10000	10000	10000	10000	0
529	20240906	123600	154547820	10000	10000	10000	10000	0
530	20240906	123500	154547820	10000	10000	10000	10000	23
531	20240906	123400	154317820	10010	10010	10010	10010	0
532	20240906	123300	154317820	10010	10000	10010	10000	32
533	20240906	123200	153997630	10000	9890	10000	9890	113
534	20240906	123100	152875080	9890	9890	9890	9890	0
535	20240906	123000	152875080	9890	9890	9890	9890	1
536	20240906	122900	152865190	9840	9840	9840	9840	0
537	20240906	122800	152865190	9840	9840	9840	9840	0
538	20240906	122700	152865190	9840	9840	9840	9840	76
539	20240906	122600	152117350	9840	9840	9840	9840	0
540	20240906	122500	152117350	9840	9840	9840	9840	0
541	20240906	122400	152117350	9840	9840	9840	9840	0
542	20240906	122300	152117350	9840	9840	9840	9840	0
543	20240906	122200	152117350	9840	9840	9840	9840	0
544	20240906	122100	152117350	9840	9840	9840	9840	0
545	20240906	122000	152117350	9840	9840	9840	9840	0
546	20240906	121900	152117350	9840	9840	9840	9840	7
547	20240906	121800	152048470	9840	9840	9840	9840	0
548	20240906	121700	152048470	9840	9840	9840	9840	0
549	20240906	121600	152048470	9840	9840	9840	9840	0
550	20240906	121500	152048470	9840	9840	9840	9840	0
551	20240906	121400	152048470	9840	9840	9840	9840	0
552	20240906	121300	152048470	9840	9840	9840	9840	0
553	20240906	121200	152048470	9840	9840	9840	9840	0
554	20240906	121100	152048470	9840	9840	9840	9840	0
555	20240906	121000	152048470	9840	9840	9840	9840	0
556	20240906	120900	152048470	9840	9840	9840	9840	0
557	20240906	120800	152048470	9840	9840	9840	9840	0
558	20240906	120700	152048470	9840	9840	9840	9840	0
559	20240906	120600	152048470	9840	9840	9840	9840	0
560	20240906	120500	152048470	9840	9840	9840	9840	2
561	20240906	120400	152028790	9840	9840	9840	9840	3
562	20240906	120300	151999270	9890	9890	9890	9890	0
563	20240906	120200	151999270	9890	9890	9890	9890	0
564	20240906	120100	151999270	9890	9890	9890	9890	0
565	20240906	120000	151999270	9890	9890	9890	9890	0
566	20240906	115900	151999270	9890	9890	9890	9890	0
567	20240906	115800	151999270	9890	9890	9890	9890	0
568	20240906	115700	151999270	9890	9890	9890	9890	1
569	20240906	115600	151989380	9890	9890	9890	9890	7
570	20240906	115500	151920150	9900	9900	9900	9900	0
571	20240906	115400	151920150	9900	9900	9900	9900	0
572	20240906	115300	151920150	9900	9900	9900	9900	0
573	20240906	115200	151920150	9900	9900	9900	9900	0
574	20240906	115100	151920150	9900	9830	9900	9830	37
575	20240906	115000	151556370	9820	9820	9820	9820	0
576	20240906	114900	151556370	9820	9820	9820	9820	0
577	20240906	114800	151556370	9820	9820	9820	9820	0
578	20240906	114700	151556370	9820	9820	9820	9820	0
579	20240906	114600	151556370	9820	9820	9820	9820	0
580	20240906	114500	151556370	9820	9820	9820	9820	0
581	20240906	114400	151556370	9820	9820	9820	9820	0
582	20240906	114300	151556370	9820	9820	9820	9820	0
583	20240906	114200	151556370	9820	9820	9820	9820	0
584	20240906	114100	151556370	9820	9820	9820	9820	20
585	20240906	114000	151359970	9800	9800	9800	9800	0
586	20240906	113900	151359970	9800	9790	9800	9790	55
587	20240906	113800	150821130	9790	9790	9790	9790	1
588	20240906	113700	150811340	9790	9790	9790	9790	100
589	20240906	113600	149832340	9810	9810	9810	9810	42
590	20240906	113500	149420320	9790	9790	9790	9790	23
591	20240906	113400	149195150	9790	9790	9790	9790	0
592	20240906	113300	149195150	9790	9790	9790	9790	0
593	20240906	113200	149195150	9790	9790	9790	9790	0
594	20240906	113100	149195150	9790	9790	9790	9790	0
595	20240906	113000	149195150	9790	9790	9790	9790	11
596	20240906	112900	149087460	9780	9780	9780	9780	0
597	20240906	112800	149087460	9780	9780	9780	9780	9
598	20240906	112700	148999440	9780	9780	9780	9780	0
599	20240906	112600	148999440	9780	9780	9780	9780	2
600	20240906	112500	148979880	9780	9780	9780	9780	0
601	20240906	112400	148979880	9780	9780	9780	9780	4
602	20240906	112300	148940760	9780	9780	9780	9780	124
603	20240906	112200	147728040	9780	9780	9780	9780	75
604	20240906	112100	146994540	9780	9780	9780	9780	2
605	20240906	112000	146974980	9780	9780	9780	9780	0
606	20240906	111900	146974980	9780	9780	9780	9780	100
607	20240906	111800	145996980	9760	9760	9760	9760	52
608	20240906	111700	145489460	9760	9740	9760	9740	148
609	20240906	111600	144045460	9650	9650	9650	9650	1
610	20240906	111500	144035810	9640	9640	9640	9640	0
611	20240906	111400	144035810	9640	9640	9640	9640	0
612	20240906	111300	144035810	9640	9640	9640	9640	1
613	20240906	111200	144026170	9640	9640	9640	9640	0
614	20240906	111100	144026170	9640	9650	9660	9640	195
615	20240906	111000	142144730	9650	9690	9690	9650	98
616	20240906	110900	141197620	9780	9780	9780	9780	10
617	20240906	110800	141099820	9780	9810	9810	9740	66
618	20240906	110700	140453790	9770	9680	9770	9580	1135
619	20240906	110600	129449940	9680	9690	10010	9570	4132
620	20240906	110500	89075200	9670	9670	9670	9670	0
621	20240906	110400	89075200	9670	9670	9670	9670	0
622	20240906	110300	89075200	9670	9690	9690	9670	25
623	20240906	110200	88833210	9690	9690	9690	9690	0
624	20240906	110100	88833210	9690	9690	9690	9690	1
625	20240906	110000	88823520	9770	9770	9770	9770	0
626	20240906	105900	88823520	9770	9770	9770	9770	0
627	20240906	105800	88823520	9770	9770	9770	9770	0
628	20240906	105700	88823520	9770	9770	9770	9770	0
629	20240906	105600	88823520	9770	9770	9770	9770	0
630	20240906	105500	88823520	9770	9770	9770	9770	0
631	20240906	105400	88823520	9770	9770	9770	9770	0
632	20240906	105300	88823520	9770	9770	9770	9770	3
633	20240906	105200	88794210	9770	9770	9770	9770	0
634	20240906	105100	88794210	9770	9700	9770	9700	42
635	20240906	105000	88384010	9700	9700	9700	9700	0
636	20240906	104900	88384010	9700	9700	9700	9700	0
637	20240906	104800	88384010	9700	9700	9700	9700	0
638	20240906	104700	88384010	9700	9700	9700	9700	0
639	20240906	104600	88384010	9700	9700	9700	9700	0
640	20240906	104500	88384010	9700	9700	9700	9700	0
641	20240906	104400	88384010	9700	9700	9700	9700	1
642	20240906	104300	88374310	9660	9660	9660	9660	2
643	20240906	104200	88354990	9700	9700	9700	9700	80
644	20240906	104100	87578990	9700	9700	9700	9700	0
645	20240906	104000	87578990	9700	9700	9700	9700	0
646	20240906	103900	87578990	9700	9700	9700	9700	127
647	20240906	103800	86347090	9790	9790	9790	9790	0
648	20240906	103700	86347090	9790	9710	9790	9700	42
649	20240906	103600	85939020	9710	9770	9800	9710	87
650	20240906	103500	85091110	9700	9700	9700	9700	0
651	20240906	103400	85091110	9700	9700	9700	9700	0
652	20240906	103300	85091110	9700	9700	9700	9700	0
653	20240906	103200	85091110	9700	9700	9700	9700	0
654	20240906	103100	85091110	9700	9700	9700	9700	37
655	20240906	103000	84732210	9700	9700	9700	9700	151
656	20240906	102900	83267510	9660	9660	9660	9660	0
657	20240906	102800	83267510	9660	9660	9660	9660	0
658	20240906	102700	83267510	9660	9640	9660	9640	62
659	20240906	102600	82668630	9640	9690	9690	9530	494
660	20240906	102500	77948990	9700	9710	9710	9700	206
661	20240906	102400	75950690	9700	9700	9700	9700	0
662	20240906	102300	75950690	9700	9730	9730	9700	279
663	20240906	102200	73240940	9730	9730	9730	9730	100
664	20240906	102100	72267940	9730	9750	9750	9730	48
665	20240906	102000	71800300	9800	9800	9800	9800	1
666	20240906	101900	71790500	9800	9800	9800	9800	0
667	20240906	101800	71790500	9800	9830	9830	9800	28
668	20240906	101700	71515800	9830	9830	9830	9830	0
669	20240906	101600	71515800	9830	9850	9850	9830	4
670	20240906	101500	71476450	9840	9860	9860	9840	219
671	20240906	101400	69317460	9850	9850	9850	9850	1
672	20240906	101300	69307610	9840	9840	9840	9840	0
673	20240906	101200	69307610	9840	9840	9840	9840	0
674	20240906	101100	69307610	9840	9840	9840	9840	0
675	20240906	101000	69307610	9840	9910	9910	9840	712
676	20240906	100900	62273440	9900	9910	9910	9900	56
677	20240906	100800	61718960	9910	9930	9930	9910	22
678	20240906	100700	61500540	9920	9920	9920	9920	5
679	20240906	100600	61450940	9920	9930	9930	9920	248
680	20240906	100500	58988930	9930	9960	9960	9930	838
681	20240906	100400	50649600	9990	9990	9990	9990	2
682	20240906	100300	50629620	9960	9960	9960	9960	28
683	20240906	100200	50350740	9990	9990	9990	9990	2
684	20240906	100100	50330760	9990	9990	9990	9990	190
685	20240906	100000	48432660	9990	9990	9990	9990	0
686	20240906	095900	48432660	9990	9990	9990	9990	0
687	20240906	095800	48432660	9990	9990	9990	9990	2
688	20240906	095700	48412680	9940	9940	9940	9940	1
689	20240906	095600	48402740	9940	9940	9940	9940	20
690	20240906	095500	48203940	9940	9940	9940	9940	0
691	20240906	095400	48203940	9940	9940	9940	9940	0
692	20240906	095300	48203940	9940	9940	9940	9940	0
693	20240906	095200	48203940	9940	9940	9940	9940	61
694	20240906	095100	47597600	9980	9950	9980	9950	5
695	20240906	095000	47547730	9940	9940	9940	9940	0
696	20240906	094900	47547730	9940	9940	9940	9940	0
697	20240906	094800	47547730	9940	9940	9940	9940	0
698	20240906	094700	47547730	9940	9940	9940	9940	1
699	20240906	094600	47537790	9940	9940	9940	9940	0
700	20240906	094500	47537790	9940	9950	9950	9940	18
701	20240906	094400	47358710	9940	9940	9940	9940	0
702	20240906	094300	47358710	9940	9960	9960	9940	75
703	20240906	094200	46612630	9960	9960	9960	9960	0
704	20240906	094100	46612630	9960	9960	9960	9960	0
705	20240906	094000	46612630	9960	9960	9960	9960	4
706	20240906	093900	46572790	9960	9980	10010	9960	13
707	20240906	093800	46442870	9970	9970	9970	9970	0
708	20240906	093700	46442870	9970	9960	9970	9960	5
709	20240906	093600	46393040	9960	9960	9960	9960	0
710	20240906	093500	46393040	9960	9960	9960	9960	0
711	20240906	093400	46393040	9960	9960	9960	9960	0
712	20240906	093300	46393040	9960	9960	9960	9960	10
713	20240906	093200	46293440	10010	10010	10010	10010	10
714	20240906	093100	46193340	10010	10010	10010	10010	0
715	20240906	093000	46193340	10010	10000	10010	9940	110
716	20240906	092900	45099380	9940	9940	9940	9940	58
717	20240906	092800	44522860	9930	9930	9930	9930	0
718	20240906	092700	44522860	9930	9930	9930	9930	0
719	20240906	092600	44522860	9930	9930	9930	9930	0
720	20240906	092500	44522860	9930	9930	9930	9930	0
721	20240906	092400	44522860	9930	9930	9930	9930	0
722	20240906	092300	44522860	9930	9940	9940	9930	71
723	20240906	092200	43817180	9940	10010	10010	9940	1027
724	20240906	092100	33543900	10010	10010	10010	10010	78
725	20240906	092000	32763120	10020	10020	10020	10020	0
726	20240906	091900	32763120	10020	10020	10020	10020	0
727	20240906	091800	32763120	10020	10020	10020	10000	1108
728	20240906	091700	21670870	10010	10010	10010	10010	25
729	20240906	091600	21420620	10100	10100	10100	10100	6
730	20240906	091500	21360020	10010	10010	10010	10010	0
731	20240906	091400	21360020	10010	10040	10040	10010	124
732	20240906	091300	20117260	10040	10040	10040	10040	25
733	20240906	091200	19866260	10040	10040	10040	10040	12
734	20240906	091100	19745780	10040	10040	10040	10040	0
735	20240906	091000	19745780	10040	10040	10040	10040	10
736	20240906	090900	19645380	10040	10040	10040	10040	2
737	20240906	090800	19625300	10040	10040	10040	10040	0
738	20240906	090700	19625300	10040	10040	10040	10040	50
739	20240906	090600	19123300	10040	10130	10130	10040	124
740	20240906	090500	17871360	10130	10150	10150	10130	563
741	20240906	090400	12167330	10270	10270	10300	10250	326
742	20240906	090300	8817680	10270	10250	10280	10250	53
743	20240906	090200	8273180	10380	10110	10430	10110	253
744	20240906	090100	5665450	10100	9980	10100	9980	547
745	20240906	090000	148500	9900	9900	9900	9900	15