KissMeData/264900/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	205900	1832960590	8860	8860	8860	8860	5177
3	20240924	205800	1832960590	8860	8860	8860	8860	0
4	20240924	205700	1832960590	8860	8860	8860	8860	0
5	20240924	205600	1832960590	8860	8860	8860	8860	0
6	20240924	205500	1832960590	8860	8860	8860	8860	0
7	20240924	205400	1832960590	8860	8860	8860	8860	0
8	20240924	205300	1832960590	8860	8860	8860	8860	0
9	20240924	205200	1832960590	8860	8860	8860	8860	0
10	20240924	205100	1832960590	8860	8860	8860	8860	0
11	20240924	205000	1832960590	8860	8860	8860	8860	0
12	20240924	204900	1832960590	8860	8860	8860	8860	0
13	20240924	204800	1832960590	8860	8860	8860	8860	0
14	20240924	204700	1832960590	8860	8860	8860	8860	0
15	20240924	204600	1832960590	8860	8860	8860	8860	0
16	20240924	204500	1832960590	8860	8860	8860	8860	0
17	20240924	204400	1832960590	8860	8860	8860	8860	0
18	20240924	204300	1832960590	8860	8860	8860	8860	0
19	20240924	204200	1832960590	8860	8860	8860	8860	0
20	20240924	204100	1832960590	8860	8860	8860	8860	0
21	20240924	204000	1832960590	8860	8860	8860	8860	0
22	20240924	203900	1832960590	8860	8860	8860	8860	0
23	20240924	203800	1832960590	8860	8860	8860	8860	0
24	20240924	203700	1832960590	8860	8860	8860	8860	0
25	20240924	203600	1832960590	8860	8860	8860	8860	0
26	20240924	203500	1832960590	8860	8860	8860	8860	0
27	20240924	203400	1832960590	8860	8860	8860	8860	0
28	20240924	203300	1832960590	8860	8860	8860	8860	0
29	20240924	203200	1832960590	8860	8860	8860	8860	0
30	20240924	203100	1832960590	8860	8860	8860	8860	0
31	20240924	203000	1832960590	8860	8860	8860	8860	0
32	20240924	202900	1832960590	8860	8860	8860	8860	5177
33	20240924	202800	1832960590	8860	8860	8860	8860	0
34	20240924	202700	1832960590	8860	8860	8860	8860	0
35	20240924	202600	1832960590	8860	8860	8860	8860	0
36	20240924	202500	1832960590	8860	8860	8860	8860	0
37	20240924	202400	1832960590	8860	8860	8860	8860	0
38	20240924	202300	1832960590	8860	8860	8860	8860	0
39	20240924	202200	1832960590	8860	8860	8860	8860	0
40	20240924	202100	1832960590	8860	8860	8860	8860	0
41	20240924	202000	1832960590	8860	8860	8860	8860	0
42	20240924	201900	1832960590	8860	8860	8860	8860	0
43	20240924	201800	1832960590	8860	8860	8860	8860	0
44	20240924	201700	1832960590	8860	8860	8860	8860	0
45	20240924	201600	1832960590	8860	8860	8860	8860	0
46	20240924	201500	1832960590	8860	8860	8860	8860	0
47	20240924	201400	1832960590	8860	8860	8860	8860	0
48	20240924	201300	1832960590	8860	8860	8860	8860	0
49	20240924	201200	1832960590	8860	8860	8860	8860	0
50	20240924	201100	1832960590	8860	8860	8860	8860	0
51	20240924	201000	1832960590	8860	8860	8860	8860	0
52	20240924	200900	1832960590	8860	8860	8860	8860	0
53	20240924	200800	1832960590	8860	8860	8860	8860	0
54	20240924	200700	1832960590	8860	8860	8860	8860	0
55	20240924	200600	1832960590	8860	8860	8860	8860	0
56	20240924	200500	1832960590	8860	8860	8860	8860	0
57	20240924	200400	1832960590	8860	8860	8860	8860	0
58	20240924	200300	1832960590	8860	8860	8860	8860	0
59	20240924	200200	1832960590	8860	8860	8860	8860	0
60	20240924	200100	1832960590	8860	8860	8860	8860	0
61	20240924	200000	1832960590	8860	8860	8860	8860	0
62	20240924	195900	1832960590	8860	8860	8860	8860	5177
63	20240924	195800	1832960590	8860	8860	8860	8860	0
64	20240924	195700	1832960590	8860	8860	8860	8860	0
65	20240924	195600	1832960590	8860	8860	8860	8860	0
66	20240924	195500	1832960590	8860	8860	8860	8860	0
67	20240924	195400	1832960590	8860	8860	8860	8860	0
68	20240924	195300	1832960590	8860	8860	8860	8860	0
69	20240924	195200	1832960590	8860	8860	8860	8860	0
70	20240924	195100	1832960590	8860	8860	8860	8860	0
71	20240924	195000	1832960590	8860	8860	8860	8860	0
72	20240924	194900	1832960590	8860	8860	8860	8860	0
73	20240924	194800	1832960590	8860	8860	8860	8860	0
74	20240924	194700	1832960590	8860	8860	8860	8860	0
75	20240924	194600	1832960590	8860	8860	8860	8860	0
76	20240924	194500	1832960590	8860	8860	8860	8860	0
77	20240924	194400	1832960590	8860	8860	8860	8860	0
78	20240924	194300	1832960590	8860	8860	8860	8860	0
79	20240924	194200	1832960590	8860	8860	8860	8860	0
80	20240924	194100	1832960590	8860	8860	8860	8860	0
81	20240924	194000	1832960590	8860	8860	8860	8860	0
82	20240924	193900	1832960590	8860	8860	8860	8860	0
83	20240924	193800	1832960590	8860	8860	8860	8860	0
84	20240924	193700	1832960590	8860	8860	8860	8860	0
85	20240924	193600	1832960590	8860	8860	8860	8860	0
86	20240924	193500	1832960590	8860	8860	8860	8860	0
87	20240924	193400	1832960590	8860	8860	8860	8860	0
88	20240924	193300	1832960590	8860	8860	8860	8860	0
89	20240924	193200	1832960590	8860	8860	8860	8860	0
90	20240924	193100	1832960590	8860	8860	8860	8860	0
91	20240924	193000	1832960590	8860	8860	8860	8860	0
92	20240924	192900	1832960590	8860	8860	8860	8860	5177
93	20240924	192800	1832960590	8860	8860	8860	8860	0
94	20240924	192700	1832960590	8860	8860	8860	8860	0
95	20240924	192600	1832960590	8860	8860	8860	8860	0
96	20240924	192500	1832960590	8860	8860	8860	8860	0
97	20240924	192400	1832960590	8860	8860	8860	8860	0
98	20240924	192300	1832960590	8860	8860	8860	8860	0
99	20240924	192200	1832960590	8860	8860	8860	8860	0
100	20240924	192100	1832960590	8860	8860	8860	8860	0
101	20240924	192000	1832960590	8860	8860	8860	8860	0
102	20240924	191900	1832960590	8860	8860	8860	8860	0
103	20240924	191800	1832960590	8860	8860	8860	8860	0
104	20240924	191700	1832960590	8860	8860	8860	8860	0
105	20240924	191600	1832960590	8860	8860	8860	8860	0
106	20240924	191500	1832960590	8860	8860	8860	8860	0
107	20240924	191400	1832960590	8860	8860	8860	8860	0
108	20240924	191300	1832960590	8860	8860	8860	8860	0
109	20240924	191200	1832960590	8860	8860	8860	8860	0
110	20240924	191100	1832960590	8860	8860	8860	8860	0
111	20240924	191000	1832960590	8860	8860	8860	8860	0
112	20240924	190900	1832960590	8860	8860	8860	8860	0
113	20240924	190800	1832960590	8860	8860	8860	8860	0
114	20240924	190700	1832960590	8860	8860	8860	8860	0
115	20240924	190600	1832960590	8860	8860	8860	8860	0
116	20240924	190500	1832960590	8860	8860	8860	8860	0
117	20240924	190400	1832960590	8860	8860	8860	8860	0
118	20240924	190300	1832960590	8860	8860	8860	8860	0
119	20240924	190200	1832960590	8860	8860	8860	8860	0
120	20240924	190100	1832960590	8860	8860	8860	8860	0
121	20240924	190000	1832960590	8860	8860	8860	8860	0
122	20240924	185900	1832960590	8860	8860	8860	8860	5177
123	20240924	185800	1832960590	8860	8860	8860	8860	0
124	20240924	185700	1832960590	8860	8860	8860	8860	0
125	20240924	185600	1832960590	8860	8860	8860	8860	0
126	20240924	185500	1832960590	8860	8860	8860	8860	0
127	20240924	185400	1832960590	8860	8860	8860	8860	0
128	20240924	185300	1832960590	8860	8860	8860	8860	0
129	20240924	185200	1832960590	8860	8860	8860	8860	0
130	20240924	185100	1832960590	8860	8860	8860	8860	0
131	20240924	185000	1832960590	8860	8860	8860	8860	0
132	20240924	184900	1832960590	8860	8860	8860	8860	0
133	20240924	184800	1832960590	8860	8860	8860	8860	0
134	20240924	184700	1832960590	8860	8860	8860	8860	0
135	20240924	184600	1832960590	8860	8860	8860	8860	0
136	20240924	184500	1832960590	8860	8860	8860	8860	0
137	20240924	184400	1832960590	8860	8860	8860	8860	0
138	20240924	184300	1832960590	8860	8860	8860	8860	0
139	20240924	184200	1832960590	8860	8860	8860	8860	0
140	20240924	184100	1832960590	8860	8860	8860	8860	0
141	20240924	184000	1832960590	8860	8860	8860	8860	0
142	20240924	183900	1832960590	8860	8860	8860	8860	0
143	20240924	183800	1832960590	8860	8860	8860	8860	0
144	20240924	183700	1832960590	8860	8860	8860	8860	0
145	20240924	183600	1832960590	8860	8860	8860	8860	0
146	20240924	183500	1832960590	8860	8860	8860	8860	0
147	20240924	183400	1832960590	8860	8860	8860	8860	0
148	20240924	183300	1832960590	8860	8860	8860	8860	0
149	20240924	183200	1832960590	8860	8860	8860	8860	0
150	20240924	183100	1832960590	8860	8860	8860	8860	0
151	20240924	183000	1832960590	8860	8860	8860	8860	0
152	20240924	182900	1832960590	8860	8860	8860	8860	5177
153	20240924	182800	1832960590	8860	8860	8860	8860	0
154	20240924	182700	1832960590	8860	8860	8860	8860	0
155	20240924	182600	1832960590	8860	8860	8860	8860	0
156	20240924	182500	1832960590	8860	8860	8860	8860	0
157	20240924	182400	1832960590	8860	8860	8860	8860	0
158	20240924	182300	1832960590	8860	8860	8860	8860	0
159	20240924	182200	1832960590	8860	8860	8860	8860	0
160	20240924	182100	1832960590	8860	8860	8860	8860	0
161	20240924	182000	1832960590	8860	8860	8860	8860	0
162	20240924	181900	1832960590	8860	8860	8860	8860	0
163	20240924	181800	1832960590	8860	8860	8860	8860	0
164	20240924	181700	1832960590	8860	8860	8860	8860	0
165	20240924	181600	1832960590	8860	8860	8860	8860	0
166	20240924	181500	1832960590	8860	8860	8860	8860	0
167	20240924	181400	1832960590	8860	8860	8860	8860	0
168	20240924	181300	1832960590	8860	8860	8860	8860	0
169	20240924	181200	1832960590	8860	8860	8860	8860	0
170	20240924	181100	1832960590	8860	8860	8860	8860	0
171	20240924	181000	1832960590	8860	8860	8860	8860	0
172	20240924	180900	1832960590	8860	8860	8860	8860	0
173	20240924	180800	1832960590	8860	8860	8860	8860	0
174	20240924	180700	1832960590	8860	8860	8860	8860	0
175	20240924	180600	1832960590	8860	8860	8860	8860	0
176	20240924	180500	1832960590	8860	8860	8860	8860	0
177	20240924	180400	1832960590	8860	8860	8860	8860	0
178	20240924	180300	1832960590	8860	8860	8860	8860	0
179	20240924	180200	1832960590	8860	8860	8860	8860	0
180	20240924	180100	1832960590	8860	8860	8860	8860	0
181	20240924	180000	1832960590	8860	8860	8860	8860	0
182	20240924	175900	1832960590	8860	8860	8860	8860	5177
183	20240924	175800	1832960590	8860	8860	8860	8860	0
184	20240924	175700	1832960590	8860	8860	8860	8860	0
185	20240924	175600	1832960590	8860	8860	8860	8860	0
186	20240924	175500	1832960590	8860	8860	8860	8860	0
187	20240924	175400	1832960590	8860	8860	8860	8860	0
188	20240924	175300	1832960590	8860	8860	8860	8860	0
189	20240924	175200	1832960590	8860	8860	8860	8860	0
190	20240924	175100	1832960590	8860	8860	8860	8860	0
191	20240924	175000	1832960590	8860	8860	8860	8860	0
192	20240924	174900	1832960590	8860	8860	8860	8860	0
193	20240924	174800	1832960590	8860	8860	8860	8860	0
194	20240924	174700	1832960590	8860	8860	8860	8860	0
195	20240924	174600	1832960590	8860	8860	8860	8860	0
196	20240924	174500	1832960590	8860	8860	8860	8860	0
197	20240924	174400	1832960590	8860	8860	8860	8860	0
198	20240924	174300	1832960590	8860	8860	8860	8860	0
199	20240924	174200	1832960590	8860	8860	8860	8860	0
200	20240924	174100	1832960590	8860	8860	8860	8860	0
201	20240924	174000	1832960590	8860	8860	8860	8860	0
202	20240924	173900	1832960590	8860	8860	8860	8860	0
203	20240924	173800	1832960590	8860	8860	8860	8860	0
204	20240924	173700	1832960590	8860	8860	8860	8860	0
205	20240924	173600	1832960590	8860	8860	8860	8860	0
206	20240924	173500	1832960590	8860	8860	8860	8860	0
207	20240924	173400	1832960590	8860	8860	8860	8860	0
208	20240924	173300	1832960590	8860	8860	8860	8860	0
209	20240924	173200	1832960590	8860	8860	8860	8860	0
210	20240924	173100	1832960590	8860	8860	8860	8860	0
211	20240924	173000	1832960590	8860	8860	8860	8860	0
212	20240924	172900	1832960590	8860	8860	8860	8860	5177
213	20240924	172800	1832960590	8860	8860	8860	8860	0
214	20240924	172700	1832960590	8860	8860	8860	8860	0
215	20240924	172600	1832960590	8860	8860	8860	8860	0
216	20240924	172500	1832960590	8860	8860	8860	8860	0
217	20240924	172400	1832960590	8860	8860	8860	8860	0
218	20240924	172300	1832960590	8860	8860	8860	8860	0
219	20240924	172200	1832960590	8860	8860	8860	8860	0
220	20240924	172100	1832960590	8860	8860	8860	8860	0
221	20240924	172000	1832960590	8860	8860	8860	8860	0
222	20240924	171900	1832960590	8860	8860	8860	8860	0
223	20240924	171800	1832960590	8860	8860	8860	8860	0
224	20240924	171700	1832960590	8860	8860	8860	8860	0
225	20240924	171600	1832960590	8860	8860	8860	8860	0
226	20240924	171500	1832960590	8860	8860	8860	8860	0
227	20240924	171400	1832960590	8860	8860	8860	8860	0
228	20240924	171300	1832960590	8860	8860	8860	8860	0
229	20240924	171200	1832960590	8860	8860	8860	8860	0
230	20240924	171100	1832960590	8860	8860	8860	8860	0
231	20240924	171000	1832960590	8860	8860	8860	8860	0
232	20240924	170900	1832960590	8860	8860	8860	8860	0
233	20240924	170800	1832960590	8860	8860	8860	8860	0
234	20240924	170700	1832960590	8860	8860	8860	8860	0
235	20240924	170600	1832960590	8860	8860	8860	8860	0
236	20240924	170500	1832960590	8860	8860	8860	8860	0
237	20240924	170400	1832960590	8860	8860	8860	8860	0
238	20240924	170300	1832960590	8860	8860	8860	8860	0
239	20240924	170200	1832960590	8860	8860	8860	8860	0
240	20240924	170100	1832960590	8860	8860	8860	8860	0
241	20240924	170000	1832960590	8860	8860	8860	8860	0
242	20240924	165900	1832960590	8860	8860	8860	8860	5177
243	20240924	165800	1832960590	8860	8860	8860	8860	0
244	20240924	165700	1832960590	8860	8860	8860	8860	0
245	20240924	165600	1832960590	8860	8860	8860	8860	0
246	20240924	165500	1832960590	8860	8860	8860	8860	0
247	20240924	165400	1832960590	8860	8860	8860	8860	0
248	20240924	165300	1832960590	8860	8860	8860	8860	0
249	20240924	165200	1832960590	8860	8860	8860	8860	0
250	20240924	165100	1832960590	8860	8860	8860	8860	0
251	20240924	165000	1832960590	8860	8860	8860	8860	0
252	20240924	164900	1832960590	8860	8860	8860	8860	0
253	20240924	164800	1832960590	8860	8860	8860	8860	0
254	20240924	164700	1832960590	8860	8860	8860	8860	0
255	20240924	164600	1832960590	8860	8860	8860	8860	0
256	20240924	164500	1832960590	8860	8860	8860	8860	0
257	20240924	164400	1832960590	8860	8860	8860	8860	0
258	20240924	164300	1832960590	8860	8860	8860	8860	0
259	20240924	164200	1832960590	8860	8860	8860	8860	0
260	20240924	164100	1832960590	8860	8860	8860	8860	0
261	20240924	164000	1832960590	8860	8860	8860	8860	0
262	20240924	163900	1832960590	8860	8860	8860	8860	0
263	20240924	163800	1832960590	8860	8860	8860	8860	0
264	20240924	163700	1832960590	8860	8860	8860	8860	0
265	20240924	163600	1832960590	8860	8860	8860	8860	0
266	20240924	163500	1832960590	8860	8860	8860	8860	0
267	20240924	163400	1832960590	8860	8860	8860	8860	0
268	20240924	163300	1832960590	8860	8860	8860	8860	0
269	20240924	163200	1832960590	8860	8860	8860	8860	0
270	20240924	163100	1832960590	8860	8860	8860	8860	0
271	20240924	163000	1832960590	8860	8860	8860	8860	0
272	20240924	162900	1832960590	8860	8860	8860	8860	5177
273	20240924	162800	1832960590	8860	8860	8860	8860	0
274	20240924	162700	1832960590	8860	8860	8860	8860	0
275	20240924	162600	1832960590	8860	8860	8860	8860	0
276	20240924	162500	1832960590	8860	8860	8860	8860	0
277	20240924	162400	1832960590	8860	8860	8860	8860	0
278	20240924	162300	1832960590	8860	8860	8860	8860	0
279	20240924	162200	1832960590	8860	8860	8860	8860	0
280	20240924	162100	1832960590	8860	8860	8860	8860	0
281	20240924	162000	1832960590	8860	8860	8860	8860	0
282	20240924	161900	1832960590	8860	8860	8860	8860	0
283	20240924	161800	1832960590	8860	8860	8860	8860	0
284	20240924	161700	1832960590	8860	8860	8860	8860	0
285	20240924	161600	1832960590	8860	8860	8860	8860	0
286	20240924	161500	1832960590	8860	8860	8860	8860	0
287	20240924	161400	1832960590	8860	8860	8860	8860	0
288	20240924	161300	1832960590	8860	8860	8860	8860	0
289	20240924	161200	1832960590	8860	8860	8860	8860	0
290	20240924	161100	1832960590	8860	8860	8860	8860	0
291	20240924	161000	1832960590	8860	8860	8860	8860	0
292	20240924	160900	1832960590	8860	8860	8860	8860	0
293	20240924	160800	1832960590	8860	8860	8860	8860	0
294	20240924	160700	1832960590	8860	8860	8860	8860	0
295	20240924	160600	1832960590	8860	8860	8860	8860	0
296	20240924	160500	1832960590	8860	8860	8860	8860	0
297	20240924	160400	1832960590	8860	8860	8860	8860	0
298	20240924	160300	1832960590	8860	8860	8860	8860	0
299	20240924	160200	1832960590	8860	8860	8860	8860	0
300	20240924	160100	1832960590	8860	8860	8860	8860	0
301	20240924	160000	1832960590	8860	8860	8860	8860	0
302	20240924	155900	1832960590	8860	8860	8860	8860	5177
303	20240924	155800	1832960590	8860	8860	8860	8860	0
304	20240924	155700	1832960590	8860	8860	8860	8860	0
305	20240924	155600	1832960590	8860	8860	8860	8860	0
306	20240924	155500	1832960590	8860	8860	8860	8860	0
307	20240924	155400	1832960590	8860	8860	8860	8860	0
308	20240924	155300	1832960590	8860	8860	8860	8860	0
309	20240924	155200	1832960590	8860	8860	8860	8860	0
310	20240924	155100	1832960590	8860	8860	8860	8860	0
311	20240924	155000	1832960590	8860	8860	8860	8860	0
312	20240924	154900	1832960590	8860	8860	8860	8860	0
313	20240924	154800	1832960590	8860	8860	8860	8860	0
314	20240924	154700	1832960590	8860	8860	8860	8860	0
315	20240924	154600	1832960590	8860	8860	8860	8860	0
316	20240924	154500	1832960590	8860	8860	8860	8860	0
317	20240924	154400	1832960590	8860	8860	8860	8860	0
318	20240924	154300	1832960590	8860	8860	8860	8860	0
319	20240924	154200	1832960590	8860	8860	8860	8860	0
320	20240924	154100	1832960590	8860	8860	8860	8860	0
321	20240924	154000	1832960590	8860	8860	8860	8860	0
322	20240924	153900	1832960590	8860	8860	8860	8860	0
323	20240924	153800	1832960590	8860	8860	8860	8860	0
324	20240924	153700	1832960590	8860	8860	8860	8860	0
325	20240924	153600	1832960590	8860	8860	8860	8860	0
326	20240924	153500	1832960590	8860	8860	8860	8860	0
327	20240924	153400	1832960590	8860	8860	8860	8860	0
328	20240924	153300	1832960590	8860	8860	8860	8860	0
329	20240924	153200	1832960590	8860	8860	8860	8860	0
330	20240924	153100	1832960590	8860	8860	8860	8860	0
331	20240924	153000	1832960590	8860	8860	8860	8860	5177
332	20240924	152900	1787092370	8840	8840	8840	8840	0
333	20240924	152800	1787092370	8840	8840	8840	8840	0
334	20240924	152700	1787092370	8840	8840	8840	8840	0
335	20240924	152600	1787092370	8840	8840	8840	8840	0
336	20240924	152500	1787092370	8840	8840	8840	8840	0
337	20240924	152400	1787092370	8840	8840	8840	8840	0
338	20240924	152300	1787092370	8840	8840	8840	8840	0
339	20240924	152200	1787092370	8840	8840	8840	8840	0
340	20240924	152100	1787092370	8840	8840	8840	8840	0
341	20240924	152000	1787092370	8840	8840	8840	8840	0
342	20240924	151900	1787092370	8840	8850	8850	8840	397
343	20240924	151800	1783581900	8840	8840	8840	8840	20
344	20240924	151700	1783405100	8840	8850	8850	8840	48
345	20240924	151600	1782980330	8850	8830	8850	8830	321
346	20240924	151500	1780145500	8830	8830	8830	8830	378
347	20240924	151400	1776807760	8850	8860	8860	8830	728
348	20240924	151300	1770375770	8860	8840	8860	8840	159
349	20240924	151200	1768969990	8840	8850	8850	8840	400
350	20240924	151100	1765431990	8870	8870	8870	8870	102
351	20240924	151000	1764527250	8840	8840	8840	8840	255
352	20240924	150900	1762273050	8840	8840	8840	8840	0
353	20240924	150800	1762273050	8840	8850	8850	8830	532
354	20240924	150700	1757571210	8850	8850	8910	8850	360
355	20240924	150600	1754384320	8850	8870	8870	8850	424
356	20240924	150500	1750631460	8880	8890	8890	8880	42
357	20240924	150400	1750258090	8910	8910	8910	8910	18
358	20240924	150300	1750097710	8900	8900	8910	8900	865
359	20240924	150200	1742399190	8910	8910	8910	8910	48
360	20240924	150100	1741971510	8910	8910	8910	8910	1
361	20240924	150000	1741962600	8900	8910	8910	8900	175
362	20240924	145900	1740404980	8900	8880	8900	8880	298
363	20240924	145800	1737753610	8840	8850	8850	8840	430
364	20240924	145700	1733952250	8850	8850	8850	8850	188
365	20240924	145600	1732288450	8880	8880	8880	8880	84
366	20240924	145500	1731542530	8880	8860	8880	8860	187
367	20240924	145400	1729884600	8840	8870	8870	8840	201
368	20240924	145300	1728107550	8840	8840	8840	8840	0
369	20240924	145200	1728107550	8840	8840	8840	8840	0
370	20240924	145100	1728107550	8840	8840	8840	8840	0
371	20240924	145000	1728107550	8840	8860	8860	8840	375
372	20240924	144900	1724788180	8850	8860	8860	8850	635
373	20240924	144800	1719166400	8850	8850	8850	8850	285
374	20240924	144700	1716644150	8850	8850	8850	8850	200
375	20240924	144600	1714874150	8860	8860	8860	8850	76
376	20240924	144500	1714201430	8870	8870	8870	8870	51
377	20240924	144400	1713749060	8870	8850	8870	8850	52
378	20240924	144300	1713288820	8870	8870	8870	8870	3
379	20240924	144200	1713262210	8870	8870	8870	8850	5
380	20240924	144100	1713217880	8860	8860	8860	8860	199
381	20240924	144000	1711454740	8860	8860	8870	8860	4
382	20240924	143900	1711419290	8860	8860	8860	8860	205
383	20240924	143800	1709602990	8860	8850	8860	8850	37
384	20240924	143700	1709275220	8820	8820	8820	8820	0
385	20240924	143600	1709275220	8820	8820	8820	8820	45
386	20240924	143500	1708878320	8850	8810	8850	8810	141
387	20240924	143400	1707633270	8810	8860	8860	8800	5622
388	20240924	143300	1658062380	8870	8860	8870	8860	17
389	20240924	143200	1657911730	8860	8860	8860	8860	3
390	20240924	143100	1657885150	8860	8870	8870	8860	522
391	20240924	143000	1653260140	8870	8870	8870	8870	0
392	20240924	142900	1653260140	8870	8870	8870	8870	1
393	20240924	142800	1653251270	8870	8870	8870	8870	0
394	20240924	142700	1653251270	8870	8870	8870	8870	37
395	20240924	142600	1652923080	8870	8860	8900	8860	182
396	20240924	142500	1651308890	8860	8870	8870	8860	683
397	20240924	142400	1645256380	8900	8900	8900	8900	0
398	20240924	142300	1645256380	8900	8900	8900	8840	1594
399	20240924	142200	1631133760	8900	8900	8900	8900	1
400	20240924	142100	1631124860	8910	8880	8910	8880	146
401	20240924	142000	1629828350	8860	8880	8880	8860	480
402	20240924	141900	1625571740	8910	8910	8910	8910	1
403	20240924	141800	1625562830	8880	8880	8880	8880	20
404	20240924	141700	1625385230	8880	8880	8880	8880	0
405	20240924	141600	1625385230	8880	8900	8900	8880	109
406	20240924	141500	1624415970	8910	8930	8930	8910	245
407	20240924	141400	1622230850	8940	8920	8940	8920	72
408	20240924	141300	1621588590	8940	8940	8940	8930	82
409	20240924	141200	1620856310	8960	8950	8960	8950	21
410	20240924	141100	1620668350	8960	8960	8970	8960	1606
411	20240924	141000	1606278580	8960	8950	8960	8950	121
412	20240924	140900	1605194490	8950	8950	8950	8950	0
413	20240924	140800	1605194490	8950	8950	8950	8950	16
414	20240924	140700	1605051290	8950	8950	8950	8950	0
415	20240924	140600	1605051290	8950	8940	8950	8940	114
416	20240924	140500	1604031990	8930	8930	8930	8930	10
417	20240924	140400	1603942690	8930	8900	8930	8900	80
418	20240924	140300	1603229630	8880	8900	8900	8880	21
419	20240924	140200	1603042750	8910	8910	8910	8910	21
420	20240924	140100	1602855640	8910	8900	8910	8900	526
421	20240924	140000	1598170330	8900	8890	8900	8890	171
422	20240924	135900	1596650030	8870	8890	8890	8870	108
423	20240924	135800	1595690930	8890	8890	8890	8890	9
424	20240924	135700	1595610920	8890	8880	8890	8880	10
425	20240924	135600	1595522040	8870	8890	8890	8870	109
426	20240924	135500	1594555170	8890	8890	8890	8890	0
427	20240924	135400	1594555170	8890	8890	8890	8890	0
428	20240924	135300	1594555170	8890	8890	8890	8890	20
429	20240924	135200	1594377370	8900	8890	8900	8890	2
430	20240924	135100	1594359580	8880	8880	8880	8880	94
431	20240924	135000	1593524860	8880	8880	8880	8880	101
432	20240924	134900	1592627980	8880	8880	8880	8880	59
433	20240924	134800	1592104060	8900	8900	8900	8900	0
434	20240924	134700	1592104060	8900	8900	8900	8870	214
435	20240924	134600	1590202220	8900	8900	8900	8900	1
436	20240924	134500	1590193320	8900	8890	8900	8890	225
437	20240924	134400	1588190990	8890	8890	8890	8890	17
438	20240924	134300	1588039860	8900	8890	8900	8890	130
439	20240924	134200	1586884130	8900	8890	8900	8890	13
440	20240924	134100	1586768520	8900	8890	8900	8890	51
441	20240924	134000	1586315110	8890	8890	8890	8890	1
442	20240924	133900	1586306220	8880	8880	8880	8880	34
443	20240924	133800	1586004300	8880	8880	8880	8880	201
444	20240924	133700	1584219420	8870	8880	8880	8870	123
445	20240924	133600	1583128390	8880	8880	8880	8880	0
446	20240924	133500	1583128390	8880	8880	8880	8860	131
447	20240924	133400	1581965730	8880	8880	8880	8880	0
448	20240924	133300	1581965730	8880	8880	8880	8880	0
449	20240924	133200	1581965730	8880	8880	8880	8880	1
450	20240924	133100	1581956850	8880	8850	8880	8850	22
451	20240924	133000	1581761720	8850	8840	8850	8840	134
452	20240924	132900	1580575940	8850	8850	8850	8850	105
453	20240924	132800	1579646690	8860	8860	8860	8860	60
454	20240924	132700	1579115090	8880	8870	8880	8870	94
455	20240924	132600	1578281260	8880	8860	8880	8860	138
456	20240924	132500	1577057370	8860	8840	8860	8840	103
457	20240924	132400	1576146160	8830	8830	8830	8830	1
458	20240924	132300	1576137330	8830	8830	8830	8830	2
459	20240924	132200	1576119670	8830	8830	8830	8830	120
460	20240924	132100	1575060070	8830	8840	8840	8830	32
461	20240924	132000	1574777230	8840	8840	8840	8840	104
462	20240924	131900	1573857870	8850	8850	8850	8850	11
463	20240924	131800	1573760520	8850	8850	8850	8850	0
464	20240924	131700	1573760520	8850	8830	8850	8830	190
465	20240924	131600	1572080820	8830	8830	8830	8830	23
466	20240924	131500	1571877730	8830	8840	8840	8830	361
467	20240924	131400	1568690000	8830	8840	8840	8830	50
468	20240924	131300	1568248290	8830	8830	8830	8830	15
469	20240924	131200	1568115840	8850	8840	8850	8840	61
470	20240924	131100	1567576500	8850	8850	8850	8850	5
471	20240924	131000	1567532250	8830	8830	8830	8830	20
472	20240924	130900	1567355650	8820	8820	8820	8820	40
473	20240924	130800	1567002850	8820	8820	8820	8820	327
474	20240924	130700	1564118710	8820	8820	8820	8820	395
475	20240924	130600	1560634810	8820	8830	8830	8820	536
476	20240924	130500	1555906580	8830	8830	8840	8830	128
477	20240924	130400	1554776240	8860	8840	8860	8840	11
478	20240924	130300	1554678960	8830	8830	8830	8830	81
479	20240924	130200	1553963730	8830	8830	8830	8830	0
480	20240924	130100	1553963730	8830	8840	8840	8830	610
481	20240924	130000	1548571370	8860	8860	8860	8860	0
482	20240924	125900	1548571370	8860	8860	8860	8860	0
483	20240924	125800	1548571370	8860	8850	8860	8850	90
484	20240924	125700	1547774220	8830	8830	8830	8830	102
485	20240924	125600	1546873560	8820	8830	8830	8820	242
486	20240924	125500	1544739110	8820	8850	8850	8820	44
487	20240924	125400	1544350990	8850	8850	8850	8850	28
488	20240924	125300	1544103190	8840	8840	8840	8830	240
489	20240924	125200	1541983810	8860	8850	8860	8850	42
490	20240924	125100	1541612090	8850	8850	8850	8850	1
491	20240924	125000	1541603240	8850	8830	8850	8830	3
492	20240924	124900	1541576710	8820	8820	8820	8820	8
493	20240924	124800	1541506150	8830	8830	8830	8830	8
494	20240924	124700	1541435510	8830	8830	8830	8830	211
495	20240924	124600	1539572380	8830	8820	8830	8820	2
496	20240924	124500	1539554730	8820	8830	8830	8820	599
497	20240924	124400	1534270550	8820	8830	8830	8820	500
498	20240924	124300	1529857170	8830	8840	8840	8830	214
499	20240924	124200	1527965940	8850	8850	8850	8850	25
500	20240924	124100	1527744690	8870	8870	8870	8870	8
501	20240924	124000	1527673730	8830	8840	8840	8830	154
502	20240924	123900	1526313810	8870	8870	8870	8870	1
503	20240924	123800	1526304940	8840	8840	8840	8840	148
504	20240924	123700	1524996620	8840	8840	8840	8840	0
505	20240924	123600	1524996620	8840	8840	8840	8840	405
506	20240924	123500	1521416420	8840	8850	8850	8840	106
507	20240924	123400	1520479370	8840	8840	8840	8840	0
508	20240924	123300	1520479370	8840	8850	8850	8840	100
509	20240924	123200	1519595360	8840	8850	8880	8840	65
510	20240924	123100	1519020570	8850	8850	8880	8850	55
511	20240924	123000	1518532770	8880	8860	8880	8860	30
512	20240924	122900	1518266690	8880	8870	8880	8850	234
513	20240924	122800	1516195150	8880	8870	8880	8870	2
514	20240924	122700	1516177400	8890	8860	8890	8860	2
515	20240924	122600	1516159650	8840	8840	8890	8820	639
516	20240924	122500	1510519840	8860	8860	8860	8860	19
517	20240924	122400	1510351500	8880	8880	8880	8830	115
518	20240924	122300	1509334550	8830	8850	8880	8830	447
519	20240924	122200	1505387290	8880	8850	8890	8830	1422
520	20240924	122100	1492819680	8860	8890	8890	8860	392
521	20240924	122000	1489341390	8900	8900	8900	8900	1
522	20240924	121900	1489332490	8900	8900	8900	8890	5
523	20240924	121800	1489288010	8900	8900	8900	8900	6
524	20240924	121700	1489234610	8910	8910	8910	8860	184
525	20240924	121600	1487595510	8910	8900	8910	8900	122
526	20240924	121500	1486509700	8910	8880	8910	8880	51
527	20240924	121400	1486056790	8910	8850	8910	8850	2
528	20240924	121300	1486039030	8910	8850	8910	8850	25
529	20240924	121200	1485816880	8890	8890	8890	8890	100
530	20240924	121100	1484927880	8920	8900	8920	8900	15
531	20240924	121000	1484794230	8850	8850	8850	8850	204
532	20240924	120900	1482988830	8890	8900	8900	8890	106
533	20240924	120800	1482046480	8900	8870	8900	8870	53
534	20240924	120700	1481576240	8870	8840	8870	8840	607
535	20240924	120600	1476209660	8840	8850	8850	8840	1395
536	20240924	120500	1463869530	8850	8860	8860	8850	289
537	20240924	120400	1461311730	8860	8860	8860	8860	57
538	20240924	120300	1460806710	8860	8870	8870	8860	22
539	20240924	120200	1460611770	8870	8880	8880	8870	168
540	20240924	120100	1459121580	8890	8890	8890	8890	0
541	20240924	120000	1459121580	8890	8890	8890	8890	21
542	20240924	115900	1458934890	8890	8890	8890	8890	2
543	20240924	115800	1458917110	8880	8880	8880	8880	12
544	20240924	115700	1458810550	8900	8900	8900	8900	1
545	20240924	115600	1458801650	8870	8870	8870	8870	0
546	20240924	115500	1458801650	8870	8880	8880	8870	2142
547	20240924	115400	1439801820	8880	8900	8900	8880	1770
548	20240924	115300	1424055400	8900	8920	8920	8900	170
549	20240924	115200	1422539110	8920	8930	8930	8920	4
550	20240924	115100	1422503410	8930	8920	8930	8920	39
551	20240924	115000	1422155470	8920	8910	8920	8900	609
552	20240924	114900	1416729300	8910	8910	8910	8900	313
553	20240924	114800	1413943080	8910	8910	8910	8910	11
554	20240924	114700	1413845070	8900	8900	8900	8900	100
555	20240924	114600	1412955070	8900	8900	8900	8900	456
556	20240924	114500	1408896670	8910	8890	8910	8890	18
557	20240924	114400	1408736630	8910	8900	8910	8880	53
558	20240924	114300	1408265660	8900	8890	8900	8890	415
559	20240924	114200	1404573910	8880	8880	8880	8880	2
560	20240924	114100	1404556150	8880	8880	8880	8880	15
561	20240924	114000	1404422950	8890	8890	8890	8890	528
562	20240924	113900	1399729030	8890	8880	8890	8880	121
563	20240924	113800	1398653540	8890	8890	8890	8890	0
564	20240924	113700	1398653540	8890	8890	8890	8890	10
565	20240924	113600	1398564640	8890	8890	8890	8890	1
566	20240924	113500	1398555750	8870	8870	8870	8870	174
567	20240924	113400	1397012370	8890	8880	8890	8880	113
568	20240924	113300	1396007810	8890	8880	8890	8880	32
569	20240924	113200	1395723530	8890	8890	8890	8890	1
570	20240924	113100	1395714640	8890	8860	8890	8860	11
571	20240924	113000	1395616880	8890	8890	8890	8860	306
572	20240924	112900	1392905660	8860	8860	8870	8860	268
573	20240924	112800	1390530940	8900	8900	8900	8900	0
574	20240924	112700	1390530940	8900	8890	8900	8890	7
575	20240924	112600	1390468700	8860	8890	8890	8860	379
576	20240924	112500	1387106980	8890	8860	8890	8860	405
577	20240924	112400	1383517180	8890	8890	8890	8890	0
578	20240924	112300	1383517180	8890	8860	8890	8860	266
579	20240924	112200	1381157420	8860	8860	8900	8860	2813
580	20240924	112100	1356233840	8900	8900	8900	8900	0
581	20240924	112000	1356233840	8900	8900	8900	8900	0
582	20240924	111900	1356233840	8900	8910	8910	8860	129
583	20240924	111800	1355089850	8860	8910	8910	8860	201
584	20240924	111700	1353307580	8910	8880	8910	8880	13
585	20240924	111600	1353192090	8880	8910	8910	8880	591
586	20240924	111500	1347943940	8880	8910	8910	8880	63
587	20240924	111400	1347384470	8910	8880	8910	8860	31
588	20240924	111300	1347109480	8870	8870	8870	8870	231
589	20240924	111200	1345060510	8870	8880	8880	8860	113
590	20240924	111100	1344058200	8880	8870	8880	8870	173
591	20240924	111000	1342523590	8870	8880	8880	8870	274
592	20240924	110900	1340091680	8910	8910	8910	8910	1
593	20240924	110800	1340082770	8860	8900	8900	8860	1436
594	20240924	110700	1327353810	8920	8920	8920	8920	0
595	20240924	110600	1327353810	8920	8920	8920	8920	1
596	20240924	110500	1327344890	8890	8930	8930	8890	162
597	20240924	110400	1325902020	8930	8930	8930	8930	1
598	20240924	110300	1325893090	8930	8920	8930	8920	152
599	20240924	110200	1324537240	8920	8920	8920	8920	1
600	20240924	110100	1324528320	8900	8880	8910	8880	1254
601	20240924	110000	1313363200	8890	8890	8890	8870	61
602	20240924	105900	1312822050	8860	8860	8900	8860	172
603	20240924	105800	1311298090	8890	8860	8900	8850	1048
604	20240924	105700	1302016500	8850	8850	8850	8850	0
605	20240924	105600	1302016500	8850	8880	8910	8850	1631
606	20240924	105500	1287556400	8880	8890	8890	8880	14
607	20240924	105400	1287431950	8890	8890	8890	8890	0
608	20240924	105300	1287431950	8890	8900	8900	8880	1075
609	20240924	105200	1277880770	8900	8890	8900	8890	63
610	20240924	105100	1277320220	8950	8950	8950	8950	1
611	20240924	105000	1277311270	8880	8950	8950	8880	314
612	20240924	104900	1274515040	8950	8950	8950	8950	10
613	20240924	104800	1274425540	8960	8930	8960	8900	204
614	20240924	104700	1272603840	8930	8920	8930	8900	70
615	20240924	104600	1271980760	8920	8920	8920	8920	15
616	20240924	104500	1271846960	8890	8900	8900	8890	162
617	20240924	104400	1270405340	8900	8920	8920	8880	1398
618	20240924	104300	1257984170	8910	8910	8910	8910	389
619	20240924	104200	1254518180	8910	8910	8910	8910	2124
620	20240924	104100	1235593340	8910	8920	8920	8900	1641
621	20240924	104000	1220982100	8920	8920	8920	8920	292
622	20240924	103900	1218377460	8960	8920	8960	8910	1114
623	20240924	103800	1208430040	8910	8910	8910	8910	30
624	20240924	103700	1208162740	8910	8940	8950	8910	1419
625	20240924	103600	1195495510	8950	8950	8950	8950	200
626	20240924	103500	1193705510	8920	8920	8920	8920	0
627	20240924	103400	1193705510	8920	8920	8920	8920	0
628	20240924	103300	1193705510	8920	8960	8960	8920	994
629	20240924	103200	1184833670	8960	8970	8970	8920	800
630	20240924	103100	1177681350	8970	8970	8970	8970	250
631	20240924	103000	1175438850	8970	8970	8970	8970	1
632	20240924	102900	1175429880	8970	8960	8970	8950	327
633	20240924	102800	1172502330	8970	8970	8970	8970	1
634	20240924	102700	1172493360	8960	8960	8960	8960	1
635	20240924	102600	1172484400	8930	8930	8940	8930	76
636	20240924	102500	1171805710	8930	8920	8930	8920	305
637	20240924	102400	1169085050	8920	8940	8940	8920	2061
638	20240924	102300	1150687960	8940	8950	8950	8940	1433
639	20240924	102200	1137872680	8960	8960	8960	8960	150
640	20240924	102100	1136528680	8950	8960	8960	8950	522
641	20240924	102000	1131855860	8970	8980	8980	8970	733
642	20240924	101900	1125279830	8980	8980	8980	8980	31
643	20240924	101800	1125001450	8960	8950	8970	8950	532
644	20240924	101700	1120234350	8950	8970	8970	8950	1100
645	20240924	101600	1110368740	8970	8970	8970	8970	7
646	20240924	101500	1110305950	8980	8950	8980	8950	12
647	20240924	101400	1110198520	8940	8960	8960	8940	805
648	20240924	101300	1102991750	8950	9000	9000	8940	1624
649	20240924	101200	1088450620	9000	9000	9000	9000	12
650	20240924	101100	1088342620	9010	8980	9010	8960	1001
651	20240924	101000	1079370680	8990	9000	9000	8990	157
652	20240924	100900	1077959050	8970	8960	8990	8960	946
653	20240924	100800	1069467820	8960	8970	8970	8960	1057
654	20240924	100700	1059988990	8980	8960	8980	8960	493
655	20240924	100600	1055566420	9010	9010	9010	8960	1462
656	20240924	100500	1042443800	9010	9010	9010	9000	103
657	20240924	100400	1041516770	9010	9010	9010	9010	288
658	20240924	100300	1038921890	9000	9000	9050	8990	317
659	20240924	100200	1036069280	9000	9020	9020	9000	1223
660	20240924	100100	1025060500	9020	9020	9020	9010	124
661	20240924	100000	1023942260	9020	9030	9040	9020	751
662	20240924	095900	1017163620	9040	9040	9040	9040	461
663	20240924	095800	1012996180	9040	9030	9050	9030	443
664	20240924	095700	1008992540	9030	9040	9060	9030	55
665	20240924	095600	1008495440	9040	9050	9060	9040	2123
666	20240924	095500	989287180	9050	9060	9080	9050	444
667	20240924	095400	985267320	9060	9060	9090	9060	271
668	20240924	095300	982811750	9060	9070	9070	9060	252
669	20240924	095200	980528620	9060	9060	9060	9060	329
670	20240924	095100	977547880	9060	9060	9100	9060	86
671	20240924	095000	976768320	9060	9070	9070	9060	344
672	20240924	094900	973650680	9060	9070	9080	9060	105
673	20240924	094800	972699060	9060	9090	9090	9060	141
674	20240924	094700	971419140	9050	9050	9090	9050	640
675	20240924	094600	965627100	9050	9050	9060	9050	230
676	20240924	094500	963545380	9060	9060	9110	9050	647
677	20240924	094400	957682970	9080	9090	9090	9070	651
678	20240924	094300	951775950	9080	9100	9100	9080	1213
679	20240924	094200	940748980	9100	9090	9100	9090	23
680	20240924	094100	940539750	9090	9090	9090	9090	534
681	20240924	094000	935685690	9090	9100	9100	9090	212
682	20240924	093900	933758600	9090	9090	9090	9090	0
683	20240924	093800	933758600	9090	9080	9090	9080	9
684	20240924	093700	933676850	9110	9100	9110	9070	422
685	20240924	093600	929845220	9110	9080	9110	9080	187
686	20240924	093500	928145550	9070	9080	9080	9060	482
687	20240924	093400	923777410	9060	9060	9080	9050	74
688	20240924	093300	923107390	9060	9100	9130	9060	2275
689	20240924	093200	902469880	9100	9130	9150	9100	3865
690	20240924	093100	867237150	9150	9160	9160	9150	33
691	20240924	093000	866935070	9160	9120	9160	9120	1073
692	20240924	092900	857145420	9120	9130	9140	9110	1068
693	20240924	092800	847403540	9130	9160	9160	9130	423
694	20240924	092700	843534360	9130	9190	9190	9130	3191
695	20240924	092600	814300410	9160	9220	9240	9160	4556
696	20240924	092500	772352970	9200	9120	9250	9110	11184
697	20240924	092400	669683340	9120	9100	9120	9090	817
698	20240924	092300	662247700	9100	9160	9170	9100	3655
699	20240924	092200	628858930	9170	9100	9190	9100	4766
700	20240924	092100	585197460	9160	9060	9190	9060	4801
701	20240924	092000	541378440	9070	9050	9070	9030	1222
702	20240924	091900	530319480	9050	9040	9060	9040	657
703	20240924	091800	524375430	9040	9050	9060	9040	747
704	20240924	091700	517619190	9040	9000	9040	9000	1354
705	20240924	091600	505410820	9000	9000	9000	8970	284
706	20240924	091500	502855390	8960	8990	8990	8950	2655
707	20240924	091400	479052440	9000	9040	9040	9000	4280
708	20240924	091300	440500720	9020	9080	9080	9020	1798
709	20240924	091200	424214770	9080	9060	9100	9020	2192
710	20240924	091100	404363380	9030	9030	9060	9020	3746
711	20240924	091000	370499390	8970	8910	9040	8900	8342
712	20240924	090900	295649920	8930	8880	8930	8870	2146
713	20240924	090800	276570050	8880	8860	8880	8850	220
714	20240924	090700	274620600	8850	8920	8920	8850	1928
715	20240924	090600	257527260	8920	8870	8920	8850	809
716	20240924	090500	250337550	8860	8830	8870	8830	2645
717	20240924	090400	226942090	8830	8870	8900	8830	2044
718	20240924	090300	208835510	8870	8910	8960	8870	4075
719	20240924	090200	172527920	8900	8870	8910	8830	1310
720	20240924	090100	160884650	8880	8870	8880	8820	2564
721	20240924	090000	138179450	8870	8820	8880	8820	15604