KissMeData/046890/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	192600	1823151300	8890	8890	8890	8890	5505
3	20240910	192500	1823151300	8890	8890	8890	8890	0
4	20240910	192400	1823151300	8890	8890	8890	8890	0
5	20240910	192300	1823151300	8890	8890	8890	8890	0
6	20240910	192200	1823151300	8890	8890	8890	8890	0
7	20240910	192100	1823151300	8890	8890	8890	8890	0
8	20240910	192000	1823151300	8890	8890	8890	8890	0
9	20240910	191900	1823151300	8890	8890	8890	8890	0
10	20240910	191800	1823151300	8890	8890	8890	8890	0
11	20240910	191700	1823151300	8890	8890	8890	8890	0
12	20240910	191600	1823151300	8890	8890	8890	8890	0
13	20240910	191500	1823151300	8890	8890	8890	8890	0
14	20240910	191400	1823151300	8890	8890	8890	8890	0
15	20240910	191300	1823151300	8890	8890	8890	8890	0
16	20240910	191200	1823151300	8890	8890	8890	8890	0
17	20240910	191100	1823151300	8890	8890	8890	8890	0
18	20240910	191000	1823151300	8890	8890	8890	8890	0
19	20240910	190900	1823151300	8890	8890	8890	8890	0
20	20240910	190800	1823151300	8890	8890	8890	8890	0
21	20240910	190700	1823151300	8890	8890	8890	8890	0
22	20240910	190600	1823151300	8890	8890	8890	8890	0
23	20240910	190500	1823151300	8890	8890	8890	8890	0
24	20240910	190400	1823151300	8890	8890	8890	8890	0
25	20240910	190300	1823151300	8890	8890	8890	8890	0
26	20240910	190200	1823151300	8890	8890	8890	8890	0
27	20240910	190100	1823151300	8890	8890	8890	8890	0
28	20240910	190000	1823151300	8890	8890	8890	8890	0
29	20240910	185900	1823151300	8890	8890	8890	8890	0
30	20240910	185800	1823151300	8890	8890	8890	8890	0
31	20240910	185700	1823151300	8890	8890	8890	8890	0
32	20240910	185600	1823151300	8890	8890	8890	8890	5505
33	20240910	185500	1823151300	8890	8890	8890	8890	0
34	20240910	185400	1823151300	8890	8890	8890	8890	0
35	20240910	185300	1823151300	8890	8890	8890	8890	0
36	20240910	185200	1823151300	8890	8890	8890	8890	0
37	20240910	185100	1823151300	8890	8890	8890	8890	0
38	20240910	185000	1823151300	8890	8890	8890	8890	0
39	20240910	184900	1823151300	8890	8890	8890	8890	0
40	20240910	184800	1823151300	8890	8890	8890	8890	0
41	20240910	184700	1823151300	8890	8890	8890	8890	0
42	20240910	184600	1823151300	8890	8890	8890	8890	0
43	20240910	184500	1823151300	8890	8890	8890	8890	0
44	20240910	184400	1823151300	8890	8890	8890	8890	0
45	20240910	184300	1823151300	8890	8890	8890	8890	0
46	20240910	184200	1823151300	8890	8890	8890	8890	0
47	20240910	184100	1823151300	8890	8890	8890	8890	0
48	20240910	184000	1823151300	8890	8890	8890	8890	0
49	20240910	183900	1823151300	8890	8890	8890	8890	0
50	20240910	183800	1823151300	8890	8890	8890	8890	0
51	20240910	183700	1823151300	8890	8890	8890	8890	0
52	20240910	183600	1823151300	8890	8890	8890	8890	0
53	20240910	183500	1823151300	8890	8890	8890	8890	0
54	20240910	183400	1823151300	8890	8890	8890	8890	0
55	20240910	183300	1823151300	8890	8890	8890	8890	0
56	20240910	183200	1823151300	8890	8890	8890	8890	0
57	20240910	183100	1823151300	8890	8890	8890	8890	0
58	20240910	183000	1823151300	8890	8890	8890	8890	0
59	20240910	182900	1823151300	8890	8890	8890	8890	0
60	20240910	182800	1823151300	8890	8890	8890	8890	0
61	20240910	182700	1823151300	8890	8890	8890	8890	0
62	20240910	182600	1823151300	8890	8890	8890	8890	5505
63	20240910	182500	1823151300	8890	8890	8890	8890	0
64	20240910	182400	1823151300	8890	8890	8890	8890	0
65	20240910	182300	1823151300	8890	8890	8890	8890	0
66	20240910	182200	1823151300	8890	8890	8890	8890	0
67	20240910	182100	1823151300	8890	8890	8890	8890	0
68	20240910	182000	1823151300	8890	8890	8890	8890	0
69	20240910	181900	1823151300	8890	8890	8890	8890	0
70	20240910	181800	1823151300	8890	8890	8890	8890	0
71	20240910	181700	1823151300	8890	8890	8890	8890	0
72	20240910	181600	1823151300	8890	8890	8890	8890	0
73	20240910	181500	1823151300	8890	8890	8890	8890	0
74	20240910	181400	1823151300	8890	8890	8890	8890	0
75	20240910	181300	1823151300	8890	8890	8890	8890	0
76	20240910	181200	1823151300	8890	8890	8890	8890	0
77	20240910	181100	1823151300	8890	8890	8890	8890	0
78	20240910	181000	1823151300	8890	8890	8890	8890	0
79	20240910	180900	1823151300	8890	8890	8890	8890	0
80	20240910	180800	1823151300	8890	8890	8890	8890	0
81	20240910	180700	1823151300	8890	8890	8890	8890	0
82	20240910	180600	1823151300	8890	8890	8890	8890	0
83	20240910	180500	1823151300	8890	8890	8890	8890	0
84	20240910	180400	1823151300	8890	8890	8890	8890	0
85	20240910	180300	1823151300	8890	8890	8890	8890	0
86	20240910	180200	1823151300	8890	8890	8890	8890	0
87	20240910	180100	1823151300	8890	8890	8890	8890	0
88	20240910	180000	1823151300	8890	8890	8890	8890	0
89	20240910	175900	1823151300	8890	8890	8890	8890	0
90	20240910	175800	1823151300	8890	8890	8890	8890	0
91	20240910	175700	1823151300	8890	8890	8890	8890	0
92	20240910	175600	1823151300	8890	8890	8890	8890	5505
93	20240910	175500	1823151300	8890	8890	8890	8890	0
94	20240910	175400	1823151300	8890	8890	8890	8890	0
95	20240910	175300	1823151300	8890	8890	8890	8890	0
96	20240910	175200	1823151300	8890	8890	8890	8890	0
97	20240910	175100	1823151300	8890	8890	8890	8890	0
98	20240910	175000	1823151300	8890	8890	8890	8890	0
99	20240910	174900	1823151300	8890	8890	8890	8890	0
100	20240910	174800	1823151300	8890	8890	8890	8890	0
101	20240910	174700	1823151300	8890	8890	8890	8890	0
102	20240910	174600	1823151300	8890	8890	8890	8890	0
103	20240910	174500	1823151300	8890	8890	8890	8890	0
104	20240910	174400	1823151300	8890	8890	8890	8890	0
105	20240910	174300	1823151300	8890	8890	8890	8890	0
106	20240910	174200	1823151300	8890	8890	8890	8890	0
107	20240910	174100	1823151300	8890	8890	8890	8890	0
108	20240910	174000	1823151300	8890	8890	8890	8890	0
109	20240910	173900	1823151300	8890	8890	8890	8890	0
110	20240910	173800	1823151300	8890	8890	8890	8890	0
111	20240910	173700	1823151300	8890	8890	8890	8890	0
112	20240910	173600	1823151300	8890	8890	8890	8890	0
113	20240910	173500	1823151300	8890	8890	8890	8890	0
114	20240910	173400	1823151300	8890	8890	8890	8890	0
115	20240910	173300	1823151300	8890	8890	8890	8890	0
116	20240910	173200	1823151300	8890	8890	8890	8890	0
117	20240910	173100	1823151300	8890	8890	8890	8890	0
118	20240910	173000	1823151300	8890	8890	8890	8890	0
119	20240910	172900	1823151300	8890	8890	8890	8890	0
120	20240910	172800	1823151300	8890	8890	8890	8890	0
121	20240910	172700	1823151300	8890	8890	8890	8890	0
122	20240910	172600	1823151300	8890	8890	8890	8890	5505
123	20240910	172500	1823151300	8890	8890	8890	8890	0
124	20240910	172400	1823151300	8890	8890	8890	8890	0
125	20240910	172300	1823151300	8890	8890	8890	8890	0
126	20240910	172200	1823151300	8890	8890	8890	8890	0
127	20240910	172100	1823151300	8890	8890	8890	8890	0
128	20240910	172000	1823151300	8890	8890	8890	8890	0
129	20240910	171900	1823151300	8890	8890	8890	8890	0
130	20240910	171800	1823151300	8890	8890	8890	8890	0
131	20240910	171700	1823151300	8890	8890	8890	8890	0
132	20240910	171600	1823151300	8890	8890	8890	8890	0
133	20240910	171500	1823151300	8890	8890	8890	8890	0
134	20240910	171400	1823151300	8890	8890	8890	8890	0
135	20240910	171300	1823151300	8890	8890	8890	8890	0
136	20240910	171200	1823151300	8890	8890	8890	8890	0
137	20240910	171100	1823151300	8890	8890	8890	8890	0
138	20240910	171000	1823151300	8890	8890	8890	8890	0
139	20240910	170900	1823151300	8890	8890	8890	8890	0
140	20240910	170800	1823151300	8890	8890	8890	8890	0
141	20240910	170700	1823151300	8890	8890	8890	8890	0
142	20240910	170600	1823151300	8890	8890	8890	8890	0
143	20240910	170500	1823151300	8890	8890	8890	8890	0
144	20240910	170400	1823151300	8890	8890	8890	8890	0
145	20240910	170300	1823151300	8890	8890	8890	8890	0
146	20240910	170200	1823151300	8890	8890	8890	8890	0
147	20240910	170100	1823151300	8890	8890	8890	8890	0
148	20240910	170000	1823151300	8890	8890	8890	8890	0
149	20240910	165900	1823151300	8890	8890	8890	8890	0
150	20240910	165800	1823151300	8890	8890	8890	8890	0
151	20240910	165700	1823151300	8890	8890	8890	8890	0
152	20240910	165600	1823151300	8890	8890	8890	8890	5505
153	20240910	165500	1823151300	8890	8890	8890	8890	0
154	20240910	165400	1823151300	8890	8890	8890	8890	0
155	20240910	165300	1823151300	8890	8890	8890	8890	0
156	20240910	165200	1823151300	8890	8890	8890	8890	0
157	20240910	165100	1823151300	8890	8890	8890	8890	0
158	20240910	165000	1823151300	8890	8890	8890	8890	0
159	20240910	164900	1823151300	8890	8890	8890	8890	0
160	20240910	164800	1823151300	8890	8890	8890	8890	0
161	20240910	164700	1823151300	8890	8890	8890	8890	0
162	20240910	164600	1823151300	8890	8890	8890	8890	0
163	20240910	164500	1823151300	8890	8890	8890	8890	0
164	20240910	164400	1823151300	8890	8890	8890	8890	0
165	20240910	164300	1823151300	8890	8890	8890	8890	0
166	20240910	164200	1823151300	8890	8890	8890	8890	0
167	20240910	164100	1823151300	8890	8890	8890	8890	0
168	20240910	164000	1823151300	8890	8890	8890	8890	0
169	20240910	163900	1823151300	8890	8890	8890	8890	0
170	20240910	163800	1823151300	8890	8890	8890	8890	0
171	20240910	163700	1823151300	8890	8890	8890	8890	0
172	20240910	163600	1823151300	8890	8890	8890	8890	0
173	20240910	163500	1823151300	8890	8890	8890	8890	0
174	20240910	163400	1823151300	8890	8890	8890	8890	0
175	20240910	163300	1823151300	8890	8890	8890	8890	0
176	20240910	163200	1823151300	8890	8890	8890	8890	0
177	20240910	163100	1823151300	8890	8890	8890	8890	0
178	20240910	163000	1823151300	8890	8890	8890	8890	0
179	20240910	162900	1823151300	8890	8890	8890	8890	0
180	20240910	162800	1823151300	8890	8890	8890	8890	0
181	20240910	162700	1823151300	8890	8890	8890	8890	0
182	20240910	162600	1823151300	8890	8890	8890	8890	5505
183	20240910	162500	1823151300	8890	8890	8890	8890	0
184	20240910	162400	1823151300	8890	8890	8890	8890	0
185	20240910	162300	1823151300	8890	8890	8890	8890	0
186	20240910	162200	1823151300	8890	8890	8890	8890	0
187	20240910	162100	1823151300	8890	8890	8890	8890	0
188	20240910	162000	1823151300	8890	8890	8890	8890	0
189	20240910	161900	1823151300	8890	8890	8890	8890	0
190	20240910	161800	1823151300	8890	8890	8890	8890	0
191	20240910	161700	1823151300	8890	8890	8890	8890	0
192	20240910	161600	1823151300	8890	8890	8890	8890	0
193	20240910	161500	1823151300	8890	8890	8890	8890	0
194	20240910	161400	1823151300	8890	8890	8890	8890	0
195	20240910	161300	1823151300	8890	8890	8890	8890	0
196	20240910	161200	1823151300	8890	8890	8890	8890	0
197	20240910	161100	1823151300	8890	8890	8890	8890	0
198	20240910	161000	1823151300	8890	8890	8890	8890	0
199	20240910	160900	1823151300	8890	8890	8890	8890	0
200	20240910	160800	1823151300	8890	8890	8890	8890	0
201	20240910	160700	1823151300	8890	8890	8890	8890	0
202	20240910	160600	1823151300	8890	8890	8890	8890	0
203	20240910	160500	1823151300	8890	8890	8890	8890	0
204	20240910	160400	1823151300	8890	8890	8890	8890	0
205	20240910	160300	1823151300	8890	8890	8890	8890	0
206	20240910	160200	1823151300	8890	8890	8890	8890	0
207	20240910	160100	1823151300	8890	8890	8890	8890	0
208	20240910	160000	1823151300	8890	8890	8890	8890	0
209	20240910	155900	1823151300	8890	8890	8890	8890	0
210	20240910	155800	1823151300	8890	8890	8890	8890	0
211	20240910	155700	1823151300	8890	8890	8890	8890	0
212	20240910	155600	1823151300	8890	8890	8890	8890	5505
213	20240910	155500	1823151300	8890	8890	8890	8890	0
214	20240910	155400	1823151300	8890	8890	8890	8890	0
215	20240910	155300	1823151300	8890	8890	8890	8890	0
216	20240910	155200	1823151300	8890	8890	8890	8890	0
217	20240910	155100	1823151300	8890	8890	8890	8890	0
218	20240910	155000	1823151300	8890	8890	8890	8890	0
219	20240910	154900	1823151300	8890	8890	8890	8890	0
220	20240910	154800	1823151300	8890	8890	8890	8890	0
221	20240910	154700	1823151300	8890	8890	8890	8890	0
222	20240910	154600	1823151300	8890	8890	8890	8890	0
223	20240910	154500	1823151300	8890	8890	8890	8890	0
224	20240910	154400	1823151300	8890	8890	8890	8890	0
225	20240910	154300	1823151300	8890	8890	8890	8890	0
226	20240910	154200	1823151300	8890	8890	8890	8890	0
227	20240910	154100	1823151300	8890	8890	8890	8890	0
228	20240910	154000	1823151300	8890	8890	8890	8890	0
229	20240910	153900	1823151300	8890	8890	8890	8890	0
230	20240910	153800	1823151300	8890	8890	8890	8890	0
231	20240910	153700	1823151300	8890	8890	8890	8890	0
232	20240910	153600	1823151300	8890	8890	8890	8890	0
233	20240910	153500	1823151300	8890	8890	8890	8890	0
234	20240910	153400	1823151300	8890	8890	8890	8890	0
235	20240910	153300	1823151300	8890	8890	8890	8890	0
236	20240910	153200	1823151300	8890	8890	8890	8890	0
237	20240910	153100	1823151300	8890	8890	8890	8890	0
238	20240910	153000	1823151300	8890	8890	8890	8890	5505
239	20240910	152900	1774211850	8910	8910	8910	8910	0
240	20240910	152800	1774211850	8910	8910	8910	8910	0
241	20240910	152700	1774211850	8910	8910	8910	8910	0
242	20240910	152600	1774211850	8910	8910	8910	8910	0
243	20240910	152500	1774211850	8910	8910	8910	8910	0
244	20240910	152400	1774211850	8910	8910	8910	8910	0
245	20240910	152300	1774211850	8910	8910	8910	8910	0
246	20240910	152200	1774211850	8910	8910	8910	8910	0
247	20240910	152100	1774211850	8910	8910	8910	8910	0
248	20240910	152000	1774211850	8910	8910	8910	8910	0
249	20240910	151900	1774211850	8910	8890	8910	8890	739
250	20240910	151800	1767634230	8890	8890	8890	8890	157
251	20240910	151700	1766238500	8890	8900	8910	8890	1581
252	20240910	151600	1752167670	8900	8900	8910	8900	357
253	20240910	151500	1748990360	8900	8900	8910	8900	309
254	20240910	151400	1746237230	8900	8900	8910	8900	104
255	20240910	151300	1745311620	8910	8900	8910	8900	406
256	20240910	151200	1741696330	8900	8900	8900	8900	89
257	20240910	151100	1740904230	8900	8900	8900	8900	107
258	20240910	151000	1739951930	8900	8900	8900	8900	95
259	20240910	150900	1739106430	8900	8900	8900	8900	88
260	20240910	150800	1738323230	8900	8900	8900	8900	1340
261	20240910	150700	1726397230	8900	8900	8900	8900	17
262	20240910	150600	1726245930	8910	8910	8910	8910	2907
263	20240910	150500	1700344560	8910	8910	8920	8910	1032
264	20240910	150400	1691146240	8920	8910	8920	8910	2331
265	20240910	150300	1670370190	8920	8920	8920	8920	5
266	20240910	150200	1670325590	8910	8910	8910	8910	0
267	20240910	150100	1670325590	8910	8910	8910	8910	0
268	20240910	150000	1670325590	8910	8910	8910	8910	1
269	20240910	145900	1670316680	8920	8910	8920	8910	344
270	20240910	145800	1667249460	8910	8920	8920	8910	201
271	20240910	145700	1665457390	8920	8920	8920	8920	0
272	20240910	145600	1665457390	8920	8920	8920	8920	1
273	20240910	145500	1665448470	8910	8910	8910	8910	80
274	20240910	145400	1664735670	8910	8910	8910	8910	44
275	20240910	145300	1664343630	8910	8910	8910	8910	1
276	20240910	145200	1664334720	8910	8910	8920	8910	283
277	20240910	145100	1661812250	8920	8920	8920	8920	10
278	20240910	145000	1661723050	8920	8920	8920	8920	14
279	20240910	144900	1661598170	8910	8910	8910	8910	0
280	20240910	144800	1661598170	8910	8910	8910	8910	102
281	20240910	144700	1660689350	8910	8910	8910	8910	57
282	20240910	144600	1660181480	8920	8920	8920	8920	0
283	20240910	144500	1660181480	8920	8920	8920	8920	14
284	20240910	144400	1660056600	8910	8910	8910	8910	2
285	20240910	144300	1660038780	8910	8910	8910	8910	0
286	20240910	144200	1660038780	8910	8910	8910	8910	13
287	20240910	144100	1659922950	8910	8920	8920	8910	71
288	20240910	144000	1659289660	8920	8910	8920	8910	27
289	20240910	143900	1659048950	8910	8910	8920	8910	3022
290	20240910	143800	1632120020	8920	8920	8920	8920	0
291	20240910	143700	1632120020	8920	8920	8920	8920	1563
292	20240910	143600	1618178060	8920	8920	8920	8920	0
293	20240910	143500	1618178060	8920	8920	8920	8920	4
294	20240910	143400	1618142380	8920	8920	8920	8920	0
295	20240910	143300	1618142380	8920	8920	8930	8920	717
296	20240910	143200	1611744900	8920	8910	8920	8910	621
297	20240910	143100	1606205620	8920	8920	8920	8920	0
298	20240910	143000	1606205620	8920	8920	8920	8920	0
299	20240910	142900	1606205620	8920	8920	8920	8920	382
300	20240910	142800	1602798180	8910	8910	8910	8910	4
301	20240910	142700	1602762540	8910	8910	8910	8910	4
302	20240910	142600	1602726900	8920	8920	8920	8920	0
303	20240910	142500	1602726900	8920	8910	8920	8910	178
304	20240910	142400	1601139180	8910	8910	8910	8910	0
305	20240910	142300	1601139180	8910	8920	8920	8910	54
306	20240910	142200	1600657540	8910	8910	8910	8910	274
307	20240910	142100	1598216200	8910	8910	8920	8910	30
308	20240910	142000	1597948880	8910	8910	8910	8910	1004
309	20240910	141900	1589003240	8910	8910	8910	8910	100
310	20240910	141800	1588112240	8910	8910	8910	8910	5
311	20240910	141700	1588067690	8910	8910	8910	8910	4
312	20240910	141600	1588032050	8910	8910	8910	8910	3
313	20240910	141500	1588005320	8910	8910	8910	8910	2
314	20240910	141400	1587987500	8910	8920	8920	8910	65
315	20240910	141300	1587408290	8920	8920	8920	8920	0
316	20240910	141200	1587408290	8920	8940	8940	8920	2425
317	20240910	141100	1565753170	8930	8930	8930	8930	1
318	20240910	141000	1565744240	8930	8930	8930	8930	0
319	20240910	140900	1565744240	8930	8930	8930	8930	24
320	20240910	140800	1565529920	8940	8890	8950	8890	8760
321	20240910	140700	1487467360	8890	8890	8890	8890	86
322	20240910	140600	1486702820	8890	8890	8890	8890	862
323	20240910	140500	1479039640	8890	8890	8890	8890	4
324	20240910	140400	1479004080	8890	8900	8900	8890	2896
325	20240910	140300	1453230070	8900	8900	8900	8900	0
326	20240910	140200	1453230070	8900	8900	8900	8900	0
327	20240910	140100	1453230070	8900	8900	8900	8900	77
328	20240910	140000	1452544770	8910	8910	8910	8910	1
329	20240910	135900	1452535860	8910	8900	8910	8900	56
330	20240910	135800	1452037450	8900	8900	8900	8900	0
331	20240910	135700	1452037450	8900	8900	8900	8900	50
332	20240910	135600	1451592450	8900	8900	8900	8900	50
333	20240910	135500	1451147450	8900	8900	8910	8900	136
334	20240910	135400	1449937030	8900	8900	8900	8900	0
335	20240910	135300	1449937030	8900	8900	8900	8900	154
336	20240910	135200	1448566430	8900	8900	8900	8900	50
337	20240910	135100	1448121430	8900	8900	8900	8900	50
338	20240910	135000	1447676430	8900	8900	8900	8900	0
339	20240910	134900	1447676430	8900	8900	8900	8900	50
340	20240910	134800	1447231430	8900	8910	8910	8900	70
341	20240910	134700	1446608230	8910	8900	8910	8900	98
342	20240910	134600	1445735550	8900	8900	8900	8900	0
343	20240910	134500	1445735550	8900	8900	8900	8900	75
344	20240910	134400	1445068050	8900	8900	8900	8900	50
345	20240910	134300	1444623050	8900	8900	8900	8900	50
346	20240910	134200	1444178050	8900	8910	8910	8900	150
347	20240910	134100	1442842050	8910	8910	8910	8910	1
348	20240910	134000	1442833140	8910	8920	8920	8910	3
349	20240910	133900	1442806400	8910	8910	8910	8910	653
350	20240910	133800	1436988170	8910	8900	8910	8900	295
351	20240910	133700	1434360220	8900	8920	8940	8900	2499
352	20240910	133600	1412074900	8940	8880	8940	8870	8400
353	20240910	133500	1337300380	8880	8880	8880	8880	127
354	20240910	133400	1336172620	8880	8880	8880	8880	50
355	20240910	133300	1335728620	8880	8880	8880	8880	0
356	20240910	133200	1335728620	8880	8880	8890	8880	107
357	20240910	133100	1334778360	8880	8880	8880	8880	50
358	20240910	133000	1334334360	8880	8890	8890	8880	336
359	20240910	132900	1331350630	8880	8880	8880	8880	71
360	20240910	132800	1330720150	8890	8880	8890	8880	10
361	20240910	132700	1330631340	8880	8880	8880	8880	50
362	20240910	132600	1330187340	8880	8880	8880	8880	50
363	20240910	132500	1329743340	8880	8880	8880	8880	50
364	20240910	132400	1329299340	8890	8890	8890	8890	1
365	20240910	132300	1329290450	8880	8880	8880	8880	50
366	20240910	132200	1328846450	8890	8880	8890	8880	192
367	20240910	132100	1327140070	8890	8880	8890	8880	54
368	20240910	132000	1326660510	8900	8900	8900	8900	0
369	20240910	131900	1326660510	8900	8880	8900	8880	2051
370	20240910	131800	1308444160	8870	8870	8880	8870	214
371	20240910	131700	1306545030	8870	8880	8880	8870	71
372	20240910	131600	1305915080	8880	8880	8880	8870	196
373	20240910	131500	1304175100	8870	8870	8870	8870	7
374	20240910	131400	1304113010	8870	8880	8880	8870	70
375	20240910	131300	1303491910	8870	8870	8870	8870	50
376	20240910	131200	1303048410	8880	8870	8880	8870	169
377	20240910	131100	1301548190	8870	8880	8880	8870	154
378	20240910	131000	1300182190	8870	8870	8870	8870	50
379	20240910	130900	1299738690	8880	8870	8880	8870	284
380	20240910	130800	1297218120	8880	8880	8880	8870	126
381	20240910	130700	1296099740	8880	8870	8880	8870	3207
382	20240910	130600	1267647410	8870	8870	8870	8870	53
383	20240910	130500	1267177300	8870	8870	8870	8870	53
384	20240910	130400	1266707190	8870	8870	8870	8870	53
385	20240910	130300	1266237080	8870	8870	8870	8870	323
386	20240910	130200	1263372070	8870	8880	8880	8870	327
387	20240910	130100	1260470880	8870	8870	8870	8870	64
388	20240910	130000	1259903200	8870	8870	8870	8870	53
389	20240910	125900	1259433090	8870	8870	8870	8870	91
390	20240910	125800	1258625920	8870	8870	8870	8870	0
391	20240910	125700	1258625920	8870	8880	8880	8870	82
392	20240910	125600	1257898380	8880	8870	8880	8870	100
393	20240910	125500	1257010880	8880	8880	8880	8880	1088
394	20240910	125400	1247349440	8880	8880	8880	8880	15
395	20240910	125300	1247216240	8880	8880	8890	8880	69
396	20240910	125200	1246603430	8900	8870	8900	8870	2132
397	20240910	125100	1227679290	8870	8860	8870	8860	1218
398	20240910	125000	1216883510	8870	8860	8870	8860	1231
399	20240910	124900	1205966740	8860	8860	8860	8860	38
400	20240910	124800	1205630060	8870	8860	8870	8860	85
401	20240910	124700	1204876910	8860	8860	8870	8860	171
402	20240910	124600	1203360670	8860	8870	8870	8860	54
403	20240910	124500	1202882220	8860	8860	8860	8860	0
404	20240910	124400	1202882220	8860	8860	8860	8860	53
405	20240910	124300	1202412640	8860	8860	8870	8860	129
406	20240910	124200	1201269070	8860	8860	8860	8860	59
407	20240910	124100	1200746330	8870	8870	8870	8870	0
408	20240910	124000	1200746330	8870	8860	8870	8860	449
409	20240910	123900	1196764570	8860	8860	8860	8860	53
410	20240910	123800	1196294990	8860	8860	8860	8860	50
411	20240910	123700	1195851990	8860	8860	8870	8860	182
412	20240910	123600	1194238580	8870	8860	8870	8860	28
413	20240910	123500	1193990250	8870	8870	8870	8860	53
414	20240910	123400	1193520640	8870	8870	8870	8860	134
415	20240910	123300	1192332590	8870	8860	8870	8860	108
416	20240910	123200	1191375160	8870	8870	8870	8870	50
417	20240910	123100	1190931660	8870	8870	8870	8860	304
418	20240910	123000	1188235680	8870	8870	8870	8860	70
419	20240910	122900	1187615280	8870	8860	8870	8860	947
420	20240910	122800	1179215920	8870	8870	8870	8860	217
421	20240910	122700	1177291580	8860	8870	8870	8860	72
422	20240910	122600	1176653470	8860	8870	8870	8860	55
423	20240910	122500	1176166150	8870	8870	8870	8860	240
424	20240910	122400	1174037850	8870	8860	8870	8860	145
425	20240910	122300	1172752200	8870	8860	8870	8860	156
426	20240910	122200	1171368990	8870	8860	8870	8860	1087
427	20240910	122100	1161737170	8860	8860	8870	8860	54
428	20240910	122000	1161258720	8870	8860	8870	8860	51
429	20240910	121900	1160806850	8860	8860	8870	8860	61
430	20240910	121800	1160266290	8860	8860	8860	8860	50
431	20240910	121700	1159823290	8860	8870	8870	8860	58
432	20240910	121600	1159309360	8870	8870	8870	8870	1073
433	20240910	121500	1149791850	8870	8870	8880	8870	682
434	20240910	121400	1143742490	8870	8870	8870	8870	66
435	20240910	121300	1143157070	8870	8870	8870	8870	102
436	20240910	121200	1142252330	8880	8870	8880	8870	78
437	20240910	121100	1141560460	8880	8880	8880	8880	0
438	20240910	121000	1141560460	8880	8870	8880	8870	520
439	20240910	120900	1136948040	8870	8870	8870	8870	500
440	20240910	120800	1132513040	8870	8880	8880	8870	589
441	20240910	120700	1127286200	8870	8870	8870	8870	55
442	20240910	120600	1126798350	8870	8870	8870	8870	32
443	20240910	120500	1126514510	8880	8880	8880	8880	1807
444	20240910	120400	1110468350	8880	8870	8880	8870	94
445	20240910	120300	1109634180	8870	8870	8870	8870	132
446	20240910	120200	1108463340	8880	8880	8880	8880	0
447	20240910	120100	1108463340	8880	8880	8890	8880	269
448	20240910	120000	1106072620	8880	8880	8890	8880	54
449	20240910	115900	1105593090	8880	8880	8880	8880	63
450	20240910	115800	1105033650	8880	8880	8880	8880	3
451	20240910	115700	1105007010	8880	8880	8880	8880	138
452	20240910	115600	1103781570	8880	8880	8880	8880	53
453	20240910	115500	1103310930	8880	8880	8880	8880	54
454	20240910	115400	1102831410	8880	8880	8880	8880	50
455	20240910	115300	1102387410	8880	8880	8880	8880	3
456	20240910	115200	1102360770	8880	8880	8880	8880	50
457	20240910	115100	1101916770	8890	8890	8900	8890	43
458	20240910	115000	1101534490	8890	8890	8890	8890	53
459	20240910	114900	1101063320	8890	8890	8890	8890	297
460	20240910	114800	1098422990	8890	8890	8890	8890	204
461	20240910	114700	1096609430	8890	8890	8890	8890	50
462	20240910	114600	1096164930	8890	8890	8890	8890	53
463	20240910	114500	1095693760	8890	8890	8890	8890	100
464	20240910	114400	1094804760	8890	8900	8900	8890	768
465	20240910	114300	1087970060	8900	8900	8900	8900	50
466	20240910	114200	1087525060	8900	8900	8910	8890	1185
467	20240910	114100	1076977960	8900	8910	8910	8900	424
468	20240910	114000	1073200320	8910	8910	8910	8910	510
469	20240910	113900	1068656220	8910	8910	8910	8910	54
470	20240910	113800	1068175080	8910	8920	8920	8910	62
471	20240910	113700	1067622570	8920	8910	8920	8910	56
472	20240910	113600	1067123580	8910	8910	8910	8910	0
473	20240910	113500	1067123580	8910	8920	8920	8910	1056
474	20240910	113400	1057704560	8910	8920	8920	8910	54
475	20240910	113300	1057223410	8920	8910	8920	8910	54
476	20240910	113200	1056742260	8910	8910	8910	8910	196
477	20240910	113100	1054995900	8910	8910	8910	8910	53
478	20240910	113000	1054523670	8910	8910	8910	8910	54
479	20240910	112900	1054042530	8910	8910	8910	8910	73
480	20240910	112800	1053392100	8910	8910	8910	8910	50
481	20240910	112700	1052946600	8920	8920	8920	8920	50
482	20240910	112600	1052500600	8910	8910	8910	8910	70
483	20240910	112500	1051876900	8910	8910	8910	8910	150
484	20240910	112400	1050540400	8900	8920	8920	8880	6273
485	20240910	112300	994716150	8930	8940	8940	8920	1370
486	20240910	112200	982481270	8940	8970	8980	8940	2454
487	20240910	112100	960479270	8970	8930	9000	8930	13551
488	20240910	112000	839079730	8930	8930	8930	8930	53
489	20240910	111900	838606440	8930	8930	8930	8930	0
490	20240910	111800	838606440	8930	8940	8940	8930	1082
491	20240910	111700	828934460	8940	8940	8940	8940	250
492	20240910	111600	826699460	8940	8950	8950	8940	516
493	20240910	111500	822081760	8950	8940	8950	8940	108
494	20240910	111400	821115660	8950	8950	8950	8950	5
495	20240910	111300	821070910	8940	8940	8940	8940	58
496	20240910	111200	820552390	8950	8950	8950	8950	296
497	20240910	111100	817903190	8950	8950	8950	8950	989
498	20240910	111000	809051640	8950	8950	8950	8950	0
499	20240910	110900	809051640	8950	8960	8960	8950	52
500	20240910	110800	808586220	8950	8950	8950	8950	50
501	20240910	110700	808138720	8960	8950	8960	8950	273
502	20240910	110600	805693140	8960	8960	8960	8960	24
503	20240910	110500	805478100	8960	8960	8970	8960	426
504	20240910	110400	801661030	8960	8970	8980	8960	663
505	20240910	110300	795719150	8960	8960	8960	8960	237
506	20240910	110200	793595630	8960	8950	8960	8950	51
507	20240910	110100	793139170	8960	8960	8960	8960	1002
508	20240910	110000	784161250	8960	8960	8960	8960	51
509	20240910	105900	783704290	8950	8940	8970	8930	1219
510	20240910	105800	772792100	8940	8940	8940	8940	129
511	20240910	105700	771638840	8940	8940	8940	8940	364
512	20240910	105600	768384680	8940	8950	8950	8940	51
513	20240910	105500	767928730	8950	8950	8950	8950	1333
514	20240910	105400	755998380	8950	8960	8960	8950	70
515	20240910	105300	755371680	8950	8940	8960	8940	647
516	20240910	105200	749576210	8940	8950	8980	8940	3772
517	20240910	105100	715785780	8950	8880	8950	8880	4272
518	20240910	105000	677732090	8880	8880	8880	8880	324
519	20240910	104900	674854970	8880	8880	8890	8880	93
520	20240910	104800	674029100	8880	8880	8880	8880	39
521	20240910	104700	673682780	8880	8880	8890	8880	219
522	20240910	104600	671737960	8890	8880	8890	8880	153
523	20240910	104500	670379270	8880	8880	8890	8880	504
524	20240910	104400	665902550	8880	8880	8890	8880	49
525	20240910	104300	665467330	8880	8880	8880	8880	50
526	20240910	104200	665023330	8880	8880	8880	8880	189
527	20240910	104100	663345010	8880	8880	8880	8880	198
528	20240910	104000	661586770	8880	8880	8880	8880	4
529	20240910	103900	661551250	8880	8880	8890	8880	271
530	20240910	103800	659142760	8880	8880	8880	8880	1055
531	20240910	103700	649774360	8890	8880	8890	8880	59
532	20240910	103600	649250390	8880	8890	8890	8880	32
533	20240910	103500	648966220	8880	8880	8880	8880	84
534	20240910	103400	648220300	8880	8880	8880	8880	163
535	20240910	103300	646772860	8880	8880	8880	8880	89
536	20240910	103200	645982540	8890	8880	8890	8880	55
537	20240910	103100	645494130	8880	8880	8880	8880	571
538	20240910	103000	640423650	8880	8880	8880	8880	239
539	20240910	102900	638301330	8880	8880	8880	8880	87
540	20240910	102800	637528770	8890	8890	8890	8880	70
541	20240910	102700	636907010	8880	8880	8890	8880	62
542	20240910	102600	636356390	8880	8880	8890	8880	55
543	20240910	102500	635867980	8880	8880	8880	8880	89
544	20240910	102400	635077660	8880	8880	8880	8880	50
545	20240910	102300	634633660	8890	8890	8890	8890	58
546	20240910	102200	634118040	8890	8890	8890	8880	94
547	20240910	102100	633282880	8890	8870	8890	8860	2844
548	20240910	102000	608032060	8870	8870	8880	8870	134
549	20240910	101900	606843470	8870	8870	8880	8870	342
550	20240910	101800	603809920	8870	8870	8870	8870	101
551	20240910	101700	602914050	8870	8870	8880	8870	668
552	20240910	101600	596983860	8880	8870	8880	8870	433
553	20240910	101500	593143140	8880	8870	8880	8870	121
554	20240910	101400	592069370	8870	8870	8870	8870	40
555	20240910	101300	591714570	8870	8870	8880	8870	165
556	20240910	101200	590250720	8870	8870	8870	8870	102
557	20240910	101100	589345980	8870	8870	8870	8870	54
558	20240910	101000	588867000	8870	8870	8870	8870	39
559	20240910	100900	588521070	8870	8870	8870	8870	94
560	20240910	100800	587687290	8870	8870	8880	8870	907
561	20240910	100700	579637000	8870	8880	8880	8870	148
562	20240910	100600	578324070	8880	8880	8890	8880	324
563	20240910	100500	575446900	8890	8880	8890	8880	549
564	20240910	100400	570571770	8880	8880	8880	8880	413
565	20240910	100300	566904330	8880	8880	8880	8880	110
566	20240910	100200	565927530	8880	8890	8890	8880	174
567	20240910	100100	564382370	8880	8890	8900	8880	588
568	20240910	100000	559158010	8890	8890	8890	8890	132
569	20240910	095900	557984530	8890	8900	8900	8890	354
570	20240910	095800	554834470	8890	8890	8900	8890	216
571	20240910	095700	552913230	8890	8890	8890	8890	367
572	20240910	095600	549650600	8890	8890	8890	8890	198
573	20240910	095500	547890380	8890	8900	8900	8890	289
574	20240910	095400	545321140	8890	8900	8900	8890	122
575	20240910	095300	544236530	8890	8890	8890	8890	324
576	20240910	095200	541356170	8890	8890	8890	8890	159
577	20240910	095100	539942660	8890	8900	8900	8890	451
578	20240910	095000	535930000	8900	8890	8900	8890	170
579	20240910	094900	534417580	8900	8880	8900	8880	154
580	20240910	094800	533048550	8890	8880	8890	8880	379
581	20240910	094700	529679280	8890	8890	8890	8890	260
582	20240910	094600	527367880	8890	8890	8890	8890	124
583	20240910	094500	526265520	8890	8900	8900	8890	341
584	20240910	094400	523233970	8890	8890	8890	8890	114
585	20240910	094300	522220510	8890	8890	8890	8890	58
586	20240910	094200	521704890	8890	8900	8900	8890	679
587	20240910	094100	515668570	8900	8900	8900	8890	71
588	20240910	094000	515037170	8900	8900	8900	8900	3
589	20240910	093900	515010470	8900	8890	8900	8880	1074
590	20240910	093800	505460170	8880	8870	8880	8870	567
591	20240910	093700	500426180	8880	8880	8880	8880	5
592	20240910	093600	500381780	8870	8870	8870	8870	114
593	20240910	093500	499370600	8880	8860	8880	8860	1608
594	20240910	093400	485116620	8860	8850	8860	8850	1751
595	20240910	093300	469603880	8850	8860	8860	8850	95
596	20240910	093200	468762970	8860	8860	8860	8860	4
597	20240910	093100	468727530	8850	8860	8860	8850	1598
598	20240910	093000	454572020	8860	8870	8870	8850	2500
599	20240910	092900	432429300	8870	8870	8870	8860	318
600	20240910	092800	429610220	8870	8870	8870	8860	665
601	20240910	092700	423712410	8870	8870	8870	8870	553
602	20240910	092600	418807300	8880	8880	8880	8880	2
603	20240910	092500	418789540	8870	8870	8880	8870	2113
604	20240910	092400	400038490	8870	8870	8870	8870	691
605	20240910	092300	393909320	8870	8880	8880	8870	1455
606	20240910	092200	381003450	8880	8880	8880	8870	7
607	20240910	092100	380941300	8870	8880	8880	8870	352
608	20240910	092000	377818690	8870	8870	8870	8870	2022
609	20240910	091900	359883550	8880	8890	8890	8880	2967
610	20240910	091800	333518570	8890	8890	8900	8890	739
611	20240910	091700	326948850	8890	8880	8890	8880	1084
612	20240910	091600	317312950	8880	8890	8890	8880	1043
613	20240910	091500	308046890	8890	8890	8910	8890	2667
614	20240910	091400	284334240	8890	8910	8910	8890	3882
615	20240910	091300	249798510	8910	8920	8920	8910	1581
616	20240910	091200	235711780	8920	8930	8930	8910	3061
617	20240910	091100	208413960	8930	8920	8930	8920	497
618	20240910	091000	203980440	8920	8930	8930	8920	75
619	20240910	090900	203311340	8930	8930	8940	8930	2587
620	20240910	090800	180209420	8930	8930	8930	8920	340
621	20240910	090700	177173460	8920	8940	8940	8920	2178
622	20240910	090600	157720480	8950	8960	8960	8950	1568
623	20240910	090500	143685440	8960	8960	8960	8950	960
624	20240910	090400	135084040	8960	8990	8990	8960	2954
625	20240910	090300	108562960	8990	8990	8990	8990	1046
626	20240910	090200	99159420	8990	9000	9000	8980	4187
627	20240910	090100	61506280	9010	9030	9030	9010	3723
628	20240910	090000	27952100	9050	9010	9050	9010	3100