KissMeData/088350/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	195500	2465234080	2950	2950	2950	2950	121452
3	20240905	195400	2465234080	2950	2950	2950	2950	0
4	20240905	195300	2465234080	2950	2950	2950	2950	0
5	20240905	195200	2465234080	2950	2950	2950	2950	0
6	20240905	195100	2465234080	2950	2950	2950	2950	0
7	20240905	195000	2465234080	2950	2950	2950	2950	0
8	20240905	194900	2465234080	2950	2950	2950	2950	0
9	20240905	194800	2465234080	2950	2950	2950	2950	0
10	20240905	194700	2465234080	2950	2950	2950	2950	0
11	20240905	194600	2465234080	2950	2950	2950	2950	0
12	20240905	194500	2465234080	2950	2950	2950	2950	0
13	20240905	194400	2465234080	2950	2950	2950	2950	0
14	20240905	194300	2465234080	2950	2950	2950	2950	0
15	20240905	194200	2465234080	2950	2950	2950	2950	0
16	20240905	194100	2465234080	2950	2950	2950	2950	0
17	20240905	194000	2465234080	2950	2950	2950	2950	0
18	20240905	193900	2465234080	2950	2950	2950	2950	0
19	20240905	193800	2465234080	2950	2950	2950	2950	0
20	20240905	193700	2465234080	2950	2950	2950	2950	0
21	20240905	193600	2465234080	2950	2950	2950	2950	0
22	20240905	193500	2465234080	2950	2950	2950	2950	0
23	20240905	193400	2465234080	2950	2950	2950	2950	0
24	20240905	193300	2465234080	2950	2950	2950	2950	0
25	20240905	193200	2465234080	2950	2950	2950	2950	0
26	20240905	193100	2465234080	2950	2950	2950	2950	0
27	20240905	193000	2465234080	2950	2950	2950	2950	0
28	20240905	192900	2465234080	2950	2950	2950	2950	0
29	20240905	192800	2465234080	2950	2950	2950	2950	0
30	20240905	192700	2465234080	2950	2950	2950	2950	0
31	20240905	192600	2465234080	2950	2950	2950	2950	0
32	20240905	192500	2465234080	2950	2950	2950	2950	121452
33	20240905	192400	2465234080	2950	2950	2950	2950	0
34	20240905	192300	2465234080	2950	2950	2950	2950	0
35	20240905	192200	2465234080	2950	2950	2950	2950	0
36	20240905	192100	2465234080	2950	2950	2950	2950	0
37	20240905	192000	2465234080	2950	2950	2950	2950	0
38	20240905	191900	2465234080	2950	2950	2950	2950	0
39	20240905	191800	2465234080	2950	2950	2950	2950	0
40	20240905	191700	2465234080	2950	2950	2950	2950	0
41	20240905	191600	2465234080	2950	2950	2950	2950	0
42	20240905	191500	2465234080	2950	2950	2950	2950	0
43	20240905	191400	2465234080	2950	2950	2950	2950	0
44	20240905	191300	2465234080	2950	2950	2950	2950	0
45	20240905	191200	2465234080	2950	2950	2950	2950	0
46	20240905	191100	2465234080	2950	2950	2950	2950	0
47	20240905	191000	2465234080	2950	2950	2950	2950	0
48	20240905	190900	2465234080	2950	2950	2950	2950	0
49	20240905	190800	2465234080	2950	2950	2950	2950	0
50	20240905	190700	2465234080	2950	2950	2950	2950	0
51	20240905	190600	2465234080	2950	2950	2950	2950	0
52	20240905	190500	2465234080	2950	2950	2950	2950	0
53	20240905	190400	2465234080	2950	2950	2950	2950	0
54	20240905	190300	2465234080	2950	2950	2950	2950	0
55	20240905	190200	2465234080	2950	2950	2950	2950	0
56	20240905	190100	2465234080	2950	2950	2950	2950	0
57	20240905	190000	2465234080	2950	2950	2950	2950	0
58	20240905	185900	2465234080	2950	2950	2950	2950	0
59	20240905	185800	2465234080	2950	2950	2950	2950	0
60	20240905	185700	2465234080	2950	2950	2950	2950	0
61	20240905	185600	2465234080	2950	2950	2950	2950	0
62	20240905	185500	2465234080	2950	2950	2950	2950	121452
63	20240905	185400	2465234080	2950	2950	2950	2950	0
64	20240905	185300	2465234080	2950	2950	2950	2950	0
65	20240905	185200	2465234080	2950	2950	2950	2950	0
66	20240905	185100	2465234080	2950	2950	2950	2950	0
67	20240905	185000	2465234080	2950	2950	2950	2950	0
68	20240905	184900	2465234080	2950	2950	2950	2950	0
69	20240905	184800	2465234080	2950	2950	2950	2950	0
70	20240905	184700	2465234080	2950	2950	2950	2950	0
71	20240905	184600	2465234080	2950	2950	2950	2950	0
72	20240905	184500	2465234080	2950	2950	2950	2950	0
73	20240905	184400	2465234080	2950	2950	2950	2950	0
74	20240905	184300	2465234080	2950	2950	2950	2950	0
75	20240905	184200	2465234080	2950	2950	2950	2950	0
76	20240905	184100	2465234080	2950	2950	2950	2950	0
77	20240905	184000	2465234080	2950	2950	2950	2950	0
78	20240905	183900	2465234080	2950	2950	2950	2950	0
79	20240905	183800	2465234080	2950	2950	2950	2950	0
80	20240905	183700	2465234080	2950	2950	2950	2950	0
81	20240905	183600	2465234080	2950	2950	2950	2950	0
82	20240905	183500	2465234080	2950	2950	2950	2950	0
83	20240905	183400	2465234080	2950	2950	2950	2950	0
84	20240905	183300	2465234080	2950	2950	2950	2950	0
85	20240905	183200	2465234080	2950	2950	2950	2950	0
86	20240905	183100	2465234080	2950	2950	2950	2950	0
87	20240905	183000	2465234080	2950	2950	2950	2950	0
88	20240905	182900	2465234080	2950	2950	2950	2950	0
89	20240905	182800	2465234080	2950	2950	2950	2950	0
90	20240905	182700	2465234080	2950	2950	2950	2950	0
91	20240905	182600	2465234080	2950	2950	2950	2950	0
92	20240905	182500	2465234080	2950	2950	2950	2950	121452
93	20240905	182400	2465234080	2950	2950	2950	2950	0
94	20240905	182300	2465234080	2950	2950	2950	2950	0
95	20240905	182200	2465234080	2950	2950	2950	2950	0
96	20240905	182100	2465234080	2950	2950	2950	2950	0
97	20240905	182000	2465234080	2950	2950	2950	2950	0
98	20240905	181900	2465234080	2950	2950	2950	2950	0
99	20240905	181800	2465234080	2950	2950	2950	2950	0
100	20240905	181700	2465234080	2950	2950	2950	2950	0
101	20240905	181600	2465234080	2950	2950	2950	2950	0
102	20240905	181500	2465234080	2950	2950	2950	2950	0
103	20240905	181400	2465234080	2950	2950	2950	2950	0
104	20240905	181300	2465234080	2950	2950	2950	2950	0
105	20240905	181200	2465234080	2950	2950	2950	2950	0
106	20240905	181100	2465234080	2950	2950	2950	2950	0
107	20240905	181000	2465234080	2950	2950	2950	2950	0
108	20240905	180900	2465234080	2950	2950	2950	2950	0
109	20240905	180800	2465234080	2950	2950	2950	2950	0
110	20240905	180700	2465234080	2950	2950	2950	2950	0
111	20240905	180600	2465234080	2950	2950	2950	2950	0
112	20240905	180500	2465234080	2950	2950	2950	2950	0
113	20240905	180400	2465234080	2950	2950	2950	2950	0
114	20240905	180300	2465234080	2950	2950	2950	2950	0
115	20240905	180200	2465234080	2950	2950	2950	2950	0
116	20240905	180100	2465234080	2950	2950	2950	2950	0
117	20240905	180000	2465234080	2950	2950	2950	2950	0
118	20240905	175900	2465234080	2950	2950	2950	2950	0
119	20240905	175800	2465234080	2950	2950	2950	2950	0
120	20240905	175700	2465234080	2950	2950	2950	2950	0
121	20240905	175600	2465234080	2950	2950	2950	2950	0
122	20240905	175500	2465234080	2950	2950	2950	2950	121452
123	20240905	175400	2465234080	2950	2950	2950	2950	0
124	20240905	175300	2465234080	2950	2950	2950	2950	0
125	20240905	175200	2465234080	2950	2950	2950	2950	0
126	20240905	175100	2465234080	2950	2950	2950	2950	0
127	20240905	175000	2465234080	2950	2950	2950	2950	0
128	20240905	174900	2465234080	2950	2950	2950	2950	0
129	20240905	174800	2465234080	2950	2950	2950	2950	0
130	20240905	174700	2465234080	2950	2950	2950	2950	0
131	20240905	174600	2465234080	2950	2950	2950	2950	0
132	20240905	174500	2465234080	2950	2950	2950	2950	0
133	20240905	174400	2465234080	2950	2950	2950	2950	0
134	20240905	174300	2465234080	2950	2950	2950	2950	0
135	20240905	174200	2465234080	2950	2950	2950	2950	0
136	20240905	174100	2465234080	2950	2950	2950	2950	0
137	20240905	174000	2465234080	2950	2950	2950	2950	0
138	20240905	173900	2465234080	2950	2950	2950	2950	0
139	20240905	173800	2465234080	2950	2950	2950	2950	0
140	20240905	173700	2465234080	2950	2950	2950	2950	0
141	20240905	173600	2465234080	2950	2950	2950	2950	0
142	20240905	173500	2465234080	2950	2950	2950	2950	0
143	20240905	173400	2465234080	2950	2950	2950	2950	0
144	20240905	173300	2465234080	2950	2950	2950	2950	0
145	20240905	173200	2465234080	2950	2950	2950	2950	0
146	20240905	173100	2465234080	2950	2950	2950	2950	0
147	20240905	173000	2465234080	2950	2950	2950	2950	0
148	20240905	172900	2465234080	2950	2950	2950	2950	0
149	20240905	172800	2465234080	2950	2950	2950	2950	0
150	20240905	172700	2465234080	2950	2950	2950	2950	0
151	20240905	172600	2465234080	2950	2950	2950	2950	0
152	20240905	172500	2465234080	2950	2950	2950	2950	121452
153	20240905	172400	2465234080	2950	2950	2950	2950	0
154	20240905	172300	2465234080	2950	2950	2950	2950	0
155	20240905	172200	2465234080	2950	2950	2950	2950	0
156	20240905	172100	2465234080	2950	2950	2950	2950	0
157	20240905	172000	2465234080	2950	2950	2950	2950	0
158	20240905	171900	2465234080	2950	2950	2950	2950	0
159	20240905	171800	2465234080	2950	2950	2950	2950	0
160	20240905	171700	2465234080	2950	2950	2950	2950	0
161	20240905	171600	2465234080	2950	2950	2950	2950	0
162	20240905	171500	2465234080	2950	2950	2950	2950	0
163	20240905	171400	2465234080	2950	2950	2950	2950	0
164	20240905	171300	2465234080	2950	2950	2950	2950	0
165	20240905	171200	2465234080	2950	2950	2950	2950	0
166	20240905	171100	2465234080	2950	2950	2950	2950	0
167	20240905	171000	2465234080	2950	2950	2950	2950	0
168	20240905	170900	2465234080	2950	2950	2950	2950	0
169	20240905	170800	2465234080	2950	2950	2950	2950	0
170	20240905	170700	2465234080	2950	2950	2950	2950	0
171	20240905	170600	2465234080	2950	2950	2950	2950	0
172	20240905	170500	2465234080	2950	2950	2950	2950	0
173	20240905	170400	2465234080	2950	2950	2950	2950	0
174	20240905	170300	2465234080	2950	2950	2950	2950	0
175	20240905	170200	2465234080	2950	2950	2950	2950	0
176	20240905	170100	2465234080	2950	2950	2950	2950	0
177	20240905	170000	2465234080	2950	2950	2950	2950	0
178	20240905	165900	2465234080	2950	2950	2950	2950	0
179	20240905	165800	2465234080	2950	2950	2950	2950	0
180	20240905	165700	2465234080	2950	2950	2950	2950	0
181	20240905	165600	2465234080	2950	2950	2950	2950	0
182	20240905	165500	2465234080	2950	2950	2950	2950	121452
183	20240905	165400	2465234080	2950	2950	2950	2950	0
184	20240905	165300	2465234080	2950	2950	2950	2950	0
185	20240905	165200	2465234080	2950	2950	2950	2950	0
186	20240905	165100	2465234080	2950	2950	2950	2950	0
187	20240905	165000	2465234080	2950	2950	2950	2950	0
188	20240905	164900	2465234080	2950	2950	2950	2950	0
189	20240905	164800	2465234080	2950	2950	2950	2950	0
190	20240905	164700	2465234080	2950	2950	2950	2950	0
191	20240905	164600	2465234080	2950	2950	2950	2950	0
192	20240905	164500	2465234080	2950	2950	2950	2950	0
193	20240905	164400	2465234080	2950	2950	2950	2950	0
194	20240905	164300	2465234080	2950	2950	2950	2950	0
195	20240905	164200	2465234080	2950	2950	2950	2950	0
196	20240905	164100	2465234080	2950	2950	2950	2950	0
197	20240905	164000	2465234080	2950	2950	2950	2950	0
198	20240905	163900	2465234080	2950	2950	2950	2950	0
199	20240905	163800	2465234080	2950	2950	2950	2950	0
200	20240905	163700	2465234080	2950	2950	2950	2950	0
201	20240905	163600	2465234080	2950	2950	2950	2950	0
202	20240905	163500	2465234080	2950	2950	2950	2950	0
203	20240905	163400	2465234080	2950	2950	2950	2950	0
204	20240905	163300	2465234080	2950	2950	2950	2950	0
205	20240905	163200	2465234080	2950	2950	2950	2950	0
206	20240905	163100	2465234080	2950	2950	2950	2950	0
207	20240905	163000	2465234080	2950	2950	2950	2950	0
208	20240905	162900	2465234080	2950	2950	2950	2950	0
209	20240905	162800	2465234080	2950	2950	2950	2950	0
210	20240905	162700	2465234080	2950	2950	2950	2950	0
211	20240905	162600	2465234080	2950	2950	2950	2950	0
212	20240905	162500	2465234080	2950	2950	2950	2950	121452
213	20240905	162400	2465234080	2950	2950	2950	2950	0
214	20240905	162300	2465234080	2950	2950	2950	2950	0
215	20240905	162200	2465234080	2950	2950	2950	2950	0
216	20240905	162100	2465234080	2950	2950	2950	2950	0
217	20240905	162000	2465234080	2950	2950	2950	2950	0
218	20240905	161900	2465234080	2950	2950	2950	2950	0
219	20240905	161800	2465234080	2950	2950	2950	2950	0
220	20240905	161700	2465234080	2950	2950	2950	2950	0
221	20240905	161600	2465234080	2950	2950	2950	2950	0
222	20240905	161500	2465234080	2950	2950	2950	2950	0
223	20240905	161400	2465234080	2950	2950	2950	2950	0
224	20240905	161300	2465234080	2950	2950	2950	2950	0
225	20240905	161200	2465234080	2950	2950	2950	2950	0
226	20240905	161100	2465234080	2950	2950	2950	2950	0
227	20240905	161000	2465234080	2950	2950	2950	2950	0
228	20240905	160900	2465234080	2950	2950	2950	2950	0
229	20240905	160800	2465234080	2950	2950	2950	2950	0
230	20240905	160700	2465234080	2950	2950	2950	2950	0
231	20240905	160600	2465234080	2950	2950	2950	2950	0
232	20240905	160500	2465234080	2950	2950	2950	2950	0
233	20240905	160400	2465234080	2950	2950	2950	2950	0
234	20240905	160300	2465234080	2950	2950	2950	2950	0
235	20240905	160200	2465234080	2950	2950	2950	2950	0
236	20240905	160100	2465234080	2950	2950	2950	2950	0
237	20240905	160000	2465234080	2950	2950	2950	2950	0
238	20240905	155900	2465234080	2950	2950	2950	2950	0
239	20240905	155800	2465234080	2950	2950	2950	2950	0
240	20240905	155700	2465234080	2950	2950	2950	2950	0
241	20240905	155600	2465234080	2950	2950	2950	2950	0
242	20240905	155500	2465234080	2950	2950	2950	2950	121452
243	20240905	155400	2465234080	2950	2950	2950	2950	0
244	20240905	155300	2465234080	2950	2950	2950	2950	0
245	20240905	155200	2465234080	2950	2950	2950	2950	0
246	20240905	155100	2465234080	2950	2950	2950	2950	0
247	20240905	155000	2465234080	2950	2950	2950	2950	0
248	20240905	154900	2465234080	2950	2950	2950	2950	0
249	20240905	154800	2465234080	2950	2950	2950	2950	0
250	20240905	154700	2465234080	2950	2950	2950	2950	0
251	20240905	154600	2465234080	2950	2950	2950	2950	0
252	20240905	154500	2465234080	2950	2950	2950	2950	0
253	20240905	154400	2465234080	2950	2950	2950	2950	0
254	20240905	154300	2465234080	2950	2950	2950	2950	0
255	20240905	154200	2465234080	2950	2950	2950	2950	0
256	20240905	154100	2465234080	2950	2950	2950	2950	0
257	20240905	154000	2465234080	2950	2950	2950	2950	0
258	20240905	153900	2465234080	2950	2950	2950	2950	0
259	20240905	153800	2465234080	2950	2950	2950	2950	0
260	20240905	153700	2465234080	2950	2950	2950	2950	0
261	20240905	153600	2465234080	2950	2950	2950	2950	0
262	20240905	153500	2465234080	2950	2950	2950	2950	0
263	20240905	153400	2465234080	2950	2950	2950	2950	0
264	20240905	153300	2465234080	2950	2950	2950	2950	0
265	20240905	153200	2465234080	2950	2950	2950	2950	0
266	20240905	153100	2465234080	2950	2950	2950	2950	0
267	20240905	153000	2465234080	2950	2950	2950	2950	121452
268	20240905	152900	2106950680	2945	2945	2945	2945	0
269	20240905	152800	2106950680	2945	2945	2945	2945	0
270	20240905	152700	2106950680	2945	2945	2945	2945	0
271	20240905	152600	2106950680	2945	2945	2945	2945	0
272	20240905	152500	2106950680	2945	2945	2945	2945	0
273	20240905	152400	2106950680	2945	2945	2945	2945	0
274	20240905	152300	2106950680	2945	2945	2945	2945	0
275	20240905	152200	2106950680	2945	2945	2945	2945	0
276	20240905	152100	2106950680	2945	2945	2945	2945	0
277	20240905	152000	2106950680	2945	2945	2945	2945	0
278	20240905	151900	2106950680	2945	2940	2945	2935	4899
279	20240905	151800	2092536920	2940	2940	2940	2935	3759
280	20240905	151700	2081486010	2940	2940	2940	2940	4931
281	20240905	151600	2066988870	2940	2940	2940	2935	2928
282	20240905	151500	2058380680	2935	2940	2940	2935	356
283	20240905	151400	2057335375	2940	2940	2940	2940	88
284	20240905	151300	2057076655	2940	2940	2940	2940	8
285	20240905	151200	2057053135	2940	2940	2940	2940	359
286	20240905	151100	2055997675	2940	2940	2945	2940	11963
287	20240905	151000	2020825015	2940	2940	2940	2940	2830
288	20240905	150900	2012504815	2940	2940	2940	2940	1094
289	20240905	150800	2009288455	2940	2940	2940	2935	716
290	20240905	150700	2007183480	2940	2940	2940	2940	642
291	20240905	150600	2005296000	2940	2940	2940	2935	314
292	20240905	150500	2004372845	2940	2940	2940	2940	3933
293	20240905	150400	1992809825	2940	2940	2940	2940	1
294	20240905	150300	1992806885	2935	2935	2935	2930	78
295	20240905	150200	1992577960	2935	2935	2935	2935	276
296	20240905	150100	1991767900	2935	2935	2935	2935	1003
297	20240905	150000	1988824095	2935	2935	2935	2935	514
298	20240905	145900	1987315505	2935	2940	2940	2935	3169
299	20240905	145800	1978014465	2940	2940	2940	2940	126
300	20240905	145700	1977644025	2940	2940	2940	2940	1
301	20240905	145600	1977641085	2935	2935	2935	2935	379
302	20240905	145500	1976528720	2935	2940	2940	2935	774
303	20240905	145400	1974257015	2935	2935	2935	2935	0
304	20240905	145300	1974257015	2935	2940	2940	2935	10031
305	20240905	145200	1944814620	2935	2935	2935	2930	540
306	20240905	145100	1943229970	2935	2935	2935	2935	502
307	20240905	145000	1941756600	2935	2935	2935	2935	329
308	20240905	144900	1940790985	2935	2935	2935	2930	421
309	20240905	144800	1939555455	2935	2935	2935	2935	50
310	20240905	144700	1939408705	2930	2930	2930	2930	217
311	20240905	144600	1938772895	2935	2935	2935	2935	3
312	20240905	144500	1938764090	2935	2935	2935	2935	209
313	20240905	144400	1938150675	2935	2935	2935	2935	5087
314	20240905	144300	1923220330	2940	2940	2940	2940	476
315	20240905	144200	1921820890	2940	2935	2940	2935	13529
316	20240905	144100	1882109040	2935	2935	2935	2935	702
317	20240905	144000	1880048670	2935	2935	2935	2935	511
318	20240905	143900	1878548885	2935	2935	2935	2930	543
319	20240905	143800	1876955190	2930	2930	2935	2930	240
320	20240905	143700	1876250805	2930	2930	2930	2930	14
321	20240905	143600	1876209785	2930	2930	2930	2930	132
322	20240905	143500	1875823025	2930	2930	2930	2925	405
323	20240905	143400	1874638065	2930	2930	2930	2930	1
324	20240905	143300	1874635135	2930	2930	2930	2930	1657
325	20240905	143200	1869780125	2930	2930	2935	2930	6304
326	20240905	143100	1851309390	2930	2935	2935	2930	32
327	20240905	143000	1851215625	2935	2935	2935	2930	19
328	20240905	142900	1851159865	2935	2935	2935	2930	135
329	20240905	142800	1850764260	2935	2935	2935	2935	0
330	20240905	142700	1850764260	2935	2930	2935	2930	211
331	20240905	142600	1850146025	2935	2930	2935	2930	58
332	20240905	142500	1849975895	2935	2935	2935	2935	3
333	20240905	142400	1849967090	2935	2935	2935	2935	1363
334	20240905	142300	1845966685	2935	2935	2935	2935	9
335	20240905	142200	1845940270	2935	2935	2935	2930	63
336	20240905	142100	1845755465	2930	2935	2935	2930	100
337	20240905	142000	1845462015	2935	2935	2935	2935	530
338	20240905	141900	1843906465	2940	2935	2940	2935	150
339	20240905	141800	1843466200	2940	2930	2940	2930	4474
340	20240905	141700	1830322845	2930	2930	2930	2930	0
341	20240905	141600	1830322845	2930	2930	2930	2930	2
342	20240905	141500	1830316985	2935	2935	2935	2935	49
343	20240905	141400	1830173170	2940	2925	2940	2925	11574
344	20240905	141300	1796209370	2920	2925	2925	2920	368
345	20240905	141200	1795134525	2925	2930	2935	2925	1773
346	20240905	141100	1789945275	2930	2930	2930	2930	77
347	20240905	141000	1789719665	2925	2930	2930	2925	969
348	20240905	140900	1786884600	2930	2925	2930	2925	3001
349	20240905	140800	1778106670	2930	2925	2935	2925	1721
350	20240905	140700	1773070235	2935	2920	2935	2920	19646
351	20240905	140600	1715600660	2925	2925	2940	2920	3594
352	20240905	140500	1705088430	2940	2930	2940	2920	91083
353	20240905	140400	1438636360	2940	2940	2940	2940	0
354	20240905	140300	1438636360	2940	2935	2940	2935	3620
355	20240905	140200	1428010390	2940	2940	2940	2940	4
356	20240905	140100	1427998630	2940	2940	2940	2940	295
357	20240905	140000	1427131330	2940	2940	2940	2935	769
358	20240905	135900	1424871240	2940	2940	2940	2940	4
359	20240905	135800	1424859480	2935	2935	2940	2935	588
360	20240905	135700	1423133265	2940	2935	2940	2935	201
361	20240905	135600	1422543325	2940	2940	2940	2940	4
362	20240905	135500	1422531565	2935	2935	2940	2935	1077
363	20240905	135400	1419370195	2935	2935	2940	2935	171
364	20240905	135300	1418868180	2940	2940	2940	2940	0
365	20240905	135200	1418868180	2940	2940	2940	2935	143
366	20240905	135100	1418448005	2940	2940	2940	2940	0
367	20240905	135000	1418448005	2940	2940	2940	2940	0
368	20240905	134900	1418448005	2940	2940	2940	2940	5
369	20240905	134800	1418433305	2940	2930	2940	2930	834
370	20240905	134700	1415983815	2935	2935	2935	2935	353
371	20240905	134600	1414947760	2935	2935	2935	2935	287
372	20240905	134500	1414105415	2935	2935	2935	2935	1850
373	20240905	134400	1408675665	2940	2940	2940	2940	0
374	20240905	134300	1408675665	2940	2940	2940	2940	49
375	20240905	134200	1408531605	2940	2940	2940	2940	3
376	20240905	134100	1408522785	2940	2940	2940	2940	14
377	20240905	134000	1408481625	2940	2940	2940	2940	102
378	20240905	133900	1408181745	2940	2940	2945	2940	11762
379	20240905	133800	1373594985	2945	2935	2945	2935	8262
380	20240905	133700	1349333225	2935	2935	2935	2935	5
381	20240905	133600	1349318550	2940	2940	2940	2935	279
382	20240905	133500	1348499640	2935	2940	2940	2935	299
383	20240905	133400	1347620600	2940	2945	2945	2940	1907
384	20240905	133300	1342014005	2940	2945	2945	2940	2013
385	20240905	133200	1336095740	2945	2940	2945	2940	1456
386	20240905	133100	1331814725	2940	2945	2945	2940	8
387	20240905	133000	1331791170	2945	2945	2945	2945	0
388	20240905	132900	1331791170	2945	2945	2945	2945	4
389	20240905	132800	1331779390	2945	2945	2945	2945	0
390	20240905	132700	1331779390	2945	2945	2945	2945	0
391	20240905	132600	1331779390	2945	2945	2945	2945	3
392	20240905	132500	1331770555	2945	2940	2945	2940	189
393	20240905	132400	1331214750	2945	2945	2945	2945	0
394	20240905	132300	1331214750	2945	2945	2945	2945	4
395	20240905	132200	1331202970	2945	2945	2945	2945	0
396	20240905	132100	1331202970	2945	2945	2945	2940	3653
397	20240905	132000	1320460385	2945	2940	2945	2940	1054
398	20240905	131900	1317360780	2940	2940	2940	2935	192
399	20240905	131800	1316796950	2940	2940	2940	2940	24
400	20240905	131700	1316726390	2940	2935	2940	2935	312
401	20240905	131600	1315809520	2940	2940	2940	2935	247
402	20240905	131500	1315083355	2940	2940	2940	2935	304
403	20240905	131400	1314190690	2940	2940	2940	2935	183
404	20240905	131300	1313653255	2940	2945	2945	2940	443
405	20240905	131200	1312350720	2940	2940	2945	2940	3990
406	20240905	131100	1300616125	2940	2940	2940	2940	590
407	20240905	131000	1298881525	2940	2940	2940	2940	24
408	20240905	130900	1298810965	2935	2935	2945	2935	428
409	20240905	130800	1297554115	2945	2935	2945	2935	2242
410	20240905	130700	1290963740	2940	2940	2940	2935	177
411	20240905	130600	1290443860	2940	2940	2940	2940	279
412	20240905	130500	1289623600	2945	2945	2945	2945	0
413	20240905	130400	1289623600	2945	2935	2945	2935	1416
414	20240905	130300	1285458585	2945	2940	2945	2940	7201
415	20240905	130200	1264257020	2940	2935	2940	2935	10326
416	20240905	130100	1233939440	2935	2930	2935	2930	14759
417	20240905	130000	1190671775	2930	2930	2930	2930	162
418	20240905	125900	1190197115	2935	2930	2935	2930	54
419	20240905	125800	1190038875	2930	2930	2930	2930	340
420	20240905	125700	1189042675	2930	2930	2930	2930	142
421	20240905	125600	1188626615	2930	2930	2935	2930	869
422	20240905	125500	1186080225	2930	2930	2930	2930	141
423	20240905	125400	1185667095	2935	2935	2935	2935	2
424	20240905	125300	1185661225	2935	2930	2935	2930	3252
425	20240905	125200	1176132850	2930	2930	2930	2930	1012
426	20240905	125100	1173167690	2935	2935	2935	2935	0
427	20240905	125000	1173167690	2935	2935	2935	2935	7653
428	20240905	124900	1150706135	2940	2940	2940	2940	8
429	20240905	124800	1150682615	2935	2935	2935	2935	30
430	20240905	124700	1150594565	2935	2940	2940	2935	7920
431	20240905	124600	1127344665	2940	2940	2940	2940	3
432	20240905	124500	1127335845	2940	2940	2940	2935	703
433	20240905	124400	1125271235	2940	2940	2940	2940	80
434	20240905	124300	1125036035	2940	2940	2940	2940	563
435	20240905	124200	1123380815	2935	2940	2940	2935	313
436	20240905	124100	1122461305	2940	2940	2940	2940	569
437	20240905	124000	1120788445	2940	2940	2940	2935	772
438	20240905	123900	1118519470	2940	2940	2940	2940	712
439	20240905	123800	1116426190	2935	2935	2935	2935	143
440	20240905	123700	1116006485	2935	2935	2935	2935	25
441	20240905	123600	1115933110	2935	2940	2940	2935	930
442	20240905	123500	1113202910	2935	2940	2940	2935	191
443	20240905	123400	1112642080	2940	2940	2940	2940	41
444	20240905	123300	1112521540	2940	2940	2940	2935	463
445	20240905	123200	1111161530	2940	2945	2945	2940	299
446	20240905	123100	1110282465	2935	2935	2935	2935	0
447	20240905	123000	1110282465	2935	2945	2945	2935	746
448	20240905	122900	1108089920	2940	2935	2940	2935	171
449	20240905	122800	1107587930	2935	2935	2935	2935	141
450	20240905	122700	1107174095	2940	2940	2940	2940	0
451	20240905	122600	1107174095	2940	2940	2940	2940	119
452	20240905	122500	1106824235	2940	2940	2940	2940	43
453	20240905	122400	1106697815	2945	2940	2945	2940	561
454	20240905	122300	1105045970	2945	2940	2945	2935	1538
455	20240905	122200	1100526525	2940	2945	2945	2940	1601
456	20240905	122100	1095819580	2940	2940	2940	2940	162
457	20240905	122000	1095343300	2945	2945	2945	2945	3
458	20240905	121900	1095334465	2940	2940	2940	2940	40
459	20240905	121800	1095216865	2940	2940	2940	2940	142
460	20240905	121700	1094799385	2945	2945	2945	2945	0
461	20240905	121600	1094799385	2945	2940	2945	2940	146
462	20240905	121500	1094370125	2940	2940	2940	2940	400
463	20240905	121400	1093194125	2940	2940	2940	2940	1
464	20240905	121300	1093191185	2940	2940	2945	2940	7520
465	20240905	121200	1071082340	2940	2940	2940	2940	40
466	20240905	121100	1070964740	2940	2940	2940	2940	142
467	20240905	121000	1070547260	2945	2945	2945	2940	335
468	20240905	120900	1069560835	2940	2940	2940	2940	147
469	20240905	120800	1069128655	2940	2940	2940	2940	2400
470	20240905	120700	1062072655	2945	2945	2945	2945	0
471	20240905	120600	1062072655	2945	2940	2945	2940	145
472	20240905	120500	1061646340	2945	2945	2945	2945	1
473	20240905	120400	1061643395	2940	2940	2940	2940	142
474	20240905	120300	1061225915	2945	2945	2945	2945	4
475	20240905	120200	1061214135	2940	2940	2940	2940	0
476	20240905	120100	1061214135	2940	2940	2940	2940	141
477	20240905	120000	1060799595	2945	2945	2945	2945	4
478	20240905	115900	1060787815	2940	2940	2940	2940	142
479	20240905	115800	1060370335	2945	2945	2945	2945	0
480	20240905	115700	1060370335	2945	2945	2945	2945	0
481	20240905	115600	1060370335	2945	2940	2945	2940	190
482	20240905	115500	1059811715	2940	2940	2940	2940	0
483	20240905	115400	1059811715	2940	2945	2945	2940	153
484	20240905	115300	1059361840	2945	2945	2945	2945	4
485	20240905	115200	1059350060	2940	2940	2940	2940	142
486	20240905	115100	1058932580	2945	2945	2945	2945	1
487	20240905	115000	1058929635	2945	2945	2945	2945	3
488	20240905	114900	1058920800	2940	2940	2940	2940	542
489	20240905	114800	1057327320	2940	2940	2940	2940	0
490	20240905	114700	1057327320	2940	2945	2945	2940	209
491	20240905	114600	1056712845	2940	2940	2940	2940	550
492	20240905	114500	1055095845	2940	2940	2940	2940	0
493	20240905	114400	1055095845	2940	2945	2945	2940	162
494	20240905	114300	1054619465	2940	2945	2945	2940	14
495	20240905	114200	1054578285	2940	2940	2940	2940	443
496	20240905	114100	1053275865	2945	2940	2945	2940	1794
497	20240905	114000	1048000035	2945	2940	2945	2940	145
498	20240905	113900	1047573720	2945	2945	2945	2945	0
499	20240905	113800	1047573720	2945	2945	2945	2945	0
500	20240905	113700	1047573720	2945	2945	2945	2940	568
501	20240905	113600	1045901670	2945	2945	2945	2945	50
502	20240905	113500	1045754420	2945	2945	2945	2940	673
503	20240905	113400	1043775645	2940	2940	2940	2935	1962
504	20240905	113300	1038007465	2940	2940	2940	2940	3
505	20240905	113200	1037998645	2935	2935	2935	2935	141
506	20240905	113100	1037584810	2940	2940	2940	2940	500
507	20240905	113000	1036114810	2940	2935	2940	2935	146
508	20240905	112900	1035686280	2935	2935	2935	2935	0
509	20240905	112800	1035686280	2935	2930	2935	2930	35
510	20240905	112700	1035583690	2930	2940	2940	2930	2696
511	20240905	112600	1027676090	2935	2940	2940	2935	961
512	20240905	112500	1024855550	2935	2935	2935	2935	142
513	20240905	112400	1024438780	2940	2940	2940	2940	1
514	20240905	112300	1024435840	2940	2935	2940	2935	245
515	20240905	112200	1023716750	2940	2940	2940	2940	0
516	20240905	112100	1023716750	2940	2940	2940	2935	236
517	20240905	112000	1023024040	2930	2930	2935	2930	11641
518	20240905	111900	988915890	2935	2935	2935	2930	338
519	20240905	111800	987925380	2935	2930	2935	2930	2265
520	20240905	111700	981284605	2930	2930	2930	2930	2250
521	20240905	111600	974692105	2930	2925	2930	2925	5025
522	20240905	111500	959993855	2930	2935	2940	2925	21500
523	20240905	111400	896995515	2935	2930	2935	2930	180
524	20240905	111300	896468040	2935	2930	2935	2930	1256
525	20240905	111200	892787390	2935	2935	2935	2935	1309
526	20240905	111100	888945475	2940	2935	2940	2935	147
527	20240905	111000	888514005	2940	2940	2940	2935	1569
528	20240905	110900	883908795	2940	2935	2940	2935	125
529	20240905	110800	883541895	2940	2935	2940	2935	148
530	20240905	110700	883107485	2940	2935	2940	2935	4129
531	20240905	110600	870988845	2935	2940	2940	2935	2823
532	20240905	110500	862703065	2940	2940	2940	2940	15
533	20240905	110400	862658965	2940	2940	2940	2940	14
534	20240905	110300	862617805	2935	2940	2940	2935	607
535	20240905	110200	860833935	2940	2940	2940	2935	3073
536	20240905	110100	851814310	2940	2935	2940	2935	448
537	20240905	110000	850499405	2940	2935	2940	2935	178
538	20240905	105900	849976930	2940	2940	2940	2940	75
539	20240905	105800	849756430	2935	2940	2940	2935	259
540	20240905	105700	848995680	2940	2940	2940	2940	37
541	20240905	105600	848886900	2940	2940	2940	2935	3141
542	20240905	105500	839667065	2940	2940	2940	2940	78
543	20240905	105400	839437745	2940	2940	2940	2935	264
544	20240905	105300	838662295	2940	2940	2940	2940	59
545	20240905	105200	838488835	2940	2940	2940	2940	5731
546	20240905	105100	821639695	2945	2940	2945	2940	165
547	20240905	105000	821154520	2945	2945	2945	2945	165
548	20240905	104900	820668595	2945	2940	2945	2940	239
549	20240905	104800	819965455	2945	2940	2945	2940	419
550	20240905	104700	818733000	2945	2945	2945	2945	20
551	20240905	104600	818674100	2940	2945	2945	2940	147
552	20240905	104500	818241895	2940	2945	2945	2940	153
553	20240905	104400	817791315	2945	2945	2945	2940	150
554	20240905	104300	817350275	2945	2945	2945	2945	88
555	20240905	104200	817091115	2945	2940	2945	2940	548
556	20240905	104100	815477965	2945	2945	2945	2945	223
557	20240905	104000	814821230	2945	2945	2950	2945	63
558	20240905	103900	814635605	2945	2945	2950	2945	3408
559	20240905	103800	804599020	2950	2950	2950	2950	11
560	20240905	103700	804566570	2950	2945	2950	2945	150
561	20240905	103600	804124775	2950	2950	2950	2950	0
562	20240905	103500	804124775	2950	2945	2950	2945	43
563	20240905	103400	803998115	2945	2945	2945	2940	157
564	20240905	103300	803536460	2945	2945	2945	2945	32
565	20240905	103200	803442220	2945	2945	2945	2940	541
566	20240905	103100	801849685	2945	2945	2945	2945	25
567	20240905	103000	801776060	2950	2945	2950	2940	11
568	20240905	102900	801743645	2940	2945	2945	2940	152
569	20240905	102800	801296715	2945	2940	2955	2940	26800
570	20240905	102700	722363435	2940	2940	2940	2935	5833
571	20240905	102600	705215125	2940	2940	2940	2940	437
572	20240905	102500	703930345	2940	2940	2940	2935	603
573	20240905	102400	702158985	2935	2940	2940	2935	5
574	20240905	102300	702144295	2940	2935	2940	2935	211
575	20240905	102200	701524960	2935	2935	2940	2935	234
576	20240905	102100	700838090	2940	2940	2940	2940	59
577	20240905	102000	700664630	2940	2940	2940	2935	952
578	20240905	101900	697866460	2940	2945	2945	2940	14195
579	20240905	101800	656089045	2950	2950	2950	2950	6
580	20240905	101700	656071345	2950	2950	2950	2945	151
581	20240905	101600	655626605	2945	2945	2950	2945	111
582	20240905	101500	655299260	2950	2950	2950	2945	144
583	20240905	101400	654875170	2945	2950	2950	2945	59
584	20240905	101300	654701370	2950	2945	2950	2945	297
585	20240905	101200	653825930	2950	2950	2950	2950	6
586	20240905	101100	653808230	2950	2950	2950	2950	3015
587	20240905	101000	644913980	2945	2950	2950	2945	2386
588	20240905	100900	637881015	2950	2950	2950	2950	10
589	20240905	100800	637851515	2950	2945	2950	2945	457
590	20240905	100700	636505575	2950	2950	2950	2950	14
591	20240905	100600	636464275	2950	2950	2950	2950	24
592	20240905	100500	636393475	2950	2950	2950	2945	1103
593	20240905	100400	633141845	2950	2950	2950	2950	21
594	20240905	100300	633079895	2950	2950	2950	2945	185
595	20240905	100200	632534855	2950	2950	2950	2950	31
596	20240905	100100	632443405	2950	2955	2955	2950	22714
597	20240905	100000	565336715	2955	2945	2960	2945	14882
598	20240905	095900	521431960	2945	2945	2945	2940	750
599	20240905	095800	519226460	2945	2945	2945	2940	362
600	20240905	095700	518161080	2945	2945	2945	2945	43
601	20240905	095600	518034445	2945	2940	2945	2940	189
602	20240905	095500	517478545	2945	2945	2945	2940	412
603	20240905	095400	516267205	2945	2945	2945	2945	4
604	20240905	095300	516255425	2940	2940	2945	2940	543
605	20240905	095200	514659000	2940	2945	2945	2940	231
606	20240905	095100	513979185	2945	2945	2945	2935	190
607	20240905	095000	513421110	2940	2945	2945	2940	97
608	20240905	094900	513135880	2945	2945	2945	2945	2370
609	20240905	094800	506156230	2945	2945	2950	2945	1055
610	20240905	094700	503048450	2945	2945	2945	2945	5
611	20240905	094600	503033725	2945	2940	2945	2940	143
612	20240905	094500	502613300	2940	2940	2940	2940	160
613	20240905	094400	502142900	2940	2935	2940	2935	223
614	20240905	094300	501488295	2940	2940	2940	2940	23
615	20240905	094200	501420675	2940	2935	2945	2930	6120
616	20240905	094100	483469080	2945	2940	2945	2935	1035
617	20240905	094000	480425200	2945	2935	2945	2935	2021
618	20240905	093900	474490720	2935	2935	2935	2930	1503
619	20240905	093800	470080125	2935	2935	2935	2935	4415
620	20240905	093700	457122100	2935	2935	2935	2935	647
621	20240905	093600	455223155	2935	2935	2935	2930	211
622	20240905	093500	454604580	2935	2935	2935	2930	12162
623	20240905	093400	418909210	2935	2935	2935	2930	961
624	20240905	093300	416090885	2935	2935	2935	2935	209
625	20240905	093200	415477470	2935	2935	2935	2930	2264
626	20240905	093100	408833445	2935	2935	2935	2930	271
627	20240905	093000	408038770	2935	2935	2935	2935	41
628	20240905	092900	407918435	2935	2935	2935	2930	163
629	20240905	092800	407440740	2935	2930	2935	2930	301
630	20240905	092700	406557645	2935	2930	2935	2930	1495
631	20240905	092600	402170525	2935	2930	2935	2930	389
632	20240905	092500	401030750	2930	2930	2935	2925	2086
633	20240905	092400	394924370	2930	2930	2935	2925	1762
634	20240905	092300	389763365	2930	2930	2935	2925	35946
635	20240905	092200	284556135	2935	2940	2940	2935	984
636	20240905	092100	281667085	2935	2935	2935	2935	2202
637	20240905	092000	275204215	2940	2940	2940	2935	3160
638	20240905	091900	265929580	2935	2935	2950	2930	14937
639	20240905	091800	222081110	2935	2935	2935	2935	6254
640	20240905	091700	203725620	2935	2935	2935	2930	1429
641	20240905	091600	199536125	2930	2935	2935	2930	2516
642	20240905	091500	192153490	2935	2935	2940	2930	11252
643	20240905	091400	159129255	2935	2940	2940	2935	5
644	20240905	091300	159114565	2940	2940	2940	2940	16
645	20240905	091200	159067525	2935	2940	2950	2935	9544
646	20240905	091100	131011395	2940	2935	2940	2935	1359
647	20240905	091000	127016085	2940	2940	2940	2935	312
648	20240905	090900	126100250	2940	2940	2940	2935	4146
649	20240905	090800	113913220	2945	2945	2950	2940	2582
650	20240905	090700	106307405	2950	2950	2950	2945	2600
651	20240905	090600	98649345	2950	2950	2950	2945	6
652	20240905	090500	98631655	2955	2945	2955	2945	1312
653	20240905	090400	94761100	2950	2950	2950	2940	2317
654	20240905	090300	87935665	2950	2940	2955	2940	2931
655	20240905	090200	79311240	2935	2930	2940	2930	12842
656	20240905	090100	41630725	2930	2940	2945	2930	8998
657	20240905	090000	15246635	2940	2940	2945	2935	5186