KissMeData/206650/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	203200	1594537930	9830	9830	9830	9830	3350
3	20240906	203100	1594537930	9830	9830	9830	9830	0
4	20240906	203000	1594537930	9830	9830	9830	9830	0
5	20240906	202900	1594537930	9830	9830	9830	9830	0
6	20240906	202800	1594537930	9830	9830	9830	9830	0
7	20240906	202700	1594537930	9830	9830	9830	9830	0
8	20240906	202600	1594537930	9830	9830	9830	9830	0
9	20240906	202500	1594537930	9830	9830	9830	9830	0
10	20240906	202400	1594537930	9830	9830	9830	9830	0
11	20240906	202300	1594537930	9830	9830	9830	9830	0
12	20240906	202200	1594537930	9830	9830	9830	9830	0
13	20240906	202100	1594537930	9830	9830	9830	9830	0
14	20240906	202000	1594537930	9830	9830	9830	9830	0
15	20240906	201900	1594537930	9830	9830	9830	9830	0
16	20240906	201800	1594537930	9830	9830	9830	9830	0
17	20240906	201700	1594537930	9830	9830	9830	9830	0
18	20240906	201600	1594537930	9830	9830	9830	9830	0
19	20240906	201500	1594537930	9830	9830	9830	9830	0
20	20240906	201400	1594537930	9830	9830	9830	9830	0
21	20240906	201300	1594537930	9830	9830	9830	9830	0
22	20240906	201200	1594537930	9830	9830	9830	9830	0
23	20240906	201100	1594537930	9830	9830	9830	9830	0
24	20240906	201000	1594537930	9830	9830	9830	9830	0
25	20240906	200900	1594537930	9830	9830	9830	9830	0
26	20240906	200800	1594537930	9830	9830	9830	9830	0
27	20240906	200700	1594537930	9830	9830	9830	9830	0
28	20240906	200600	1594537930	9830	9830	9830	9830	0
29	20240906	200500	1594537930	9830	9830	9830	9830	0
30	20240906	200400	1594537930	9830	9830	9830	9830	0
31	20240906	200300	1594537930	9830	9830	9830	9830	0
32	20240906	200200	1594537930	9830	9830	9830	9830	3350
33	20240906	200100	1594537930	9830	9830	9830	9830	0
34	20240906	200000	1594537930	9830	9830	9830	9830	0
35	20240906	195900	1594537930	9830	9830	9830	9830	0
36	20240906	195800	1594537930	9830	9830	9830	9830	0
37	20240906	195700	1594537930	9830	9830	9830	9830	0
38	20240906	195600	1594537930	9830	9830	9830	9830	0
39	20240906	195500	1594537930	9830	9830	9830	9830	0
40	20240906	195400	1594537930	9830	9830	9830	9830	0
41	20240906	195300	1594537930	9830	9830	9830	9830	0
42	20240906	195200	1594537930	9830	9830	9830	9830	0
43	20240906	195100	1594537930	9830	9830	9830	9830	0
44	20240906	195000	1594537930	9830	9830	9830	9830	0
45	20240906	194900	1594537930	9830	9830	9830	9830	0
46	20240906	194800	1594537930	9830	9830	9830	9830	0
47	20240906	194700	1594537930	9830	9830	9830	9830	0
48	20240906	194600	1594537930	9830	9830	9830	9830	0
49	20240906	194500	1594537930	9830	9830	9830	9830	0
50	20240906	194400	1594537930	9830	9830	9830	9830	0
51	20240906	194300	1594537930	9830	9830	9830	9830	0
52	20240906	194200	1594537930	9830	9830	9830	9830	0
53	20240906	194100	1594537930	9830	9830	9830	9830	0
54	20240906	194000	1594537930	9830	9830	9830	9830	0
55	20240906	193900	1594537930	9830	9830	9830	9830	0
56	20240906	193800	1594537930	9830	9830	9830	9830	0
57	20240906	193700	1594537930	9830	9830	9830	9830	0
58	20240906	193600	1594537930	9830	9830	9830	9830	0
59	20240906	193500	1594537930	9830	9830	9830	9830	0
60	20240906	193400	1594537930	9830	9830	9830	9830	0
61	20240906	193300	1594537930	9830	9830	9830	9830	0
62	20240906	193200	1594537930	9830	9830	9830	9830	3350
63	20240906	193100	1594537930	9830	9830	9830	9830	0
64	20240906	193000	1594537930	9830	9830	9830	9830	0
65	20240906	192900	1594537930	9830	9830	9830	9830	0
66	20240906	192800	1594537930	9830	9830	9830	9830	0
67	20240906	192700	1594537930	9830	9830	9830	9830	0
68	20240906	192600	1594537930	9830	9830	9830	9830	0
69	20240906	192500	1594537930	9830	9830	9830	9830	0
70	20240906	192400	1594537930	9830	9830	9830	9830	0
71	20240906	192300	1594537930	9830	9830	9830	9830	0
72	20240906	192200	1594537930	9830	9830	9830	9830	0
73	20240906	192100	1594537930	9830	9830	9830	9830	0
74	20240906	192000	1594537930	9830	9830	9830	9830	0
75	20240906	191900	1594537930	9830	9830	9830	9830	0
76	20240906	191800	1594537930	9830	9830	9830	9830	0
77	20240906	191700	1594537930	9830	9830	9830	9830	0
78	20240906	191600	1594537930	9830	9830	9830	9830	0
79	20240906	191500	1594537930	9830	9830	9830	9830	0
80	20240906	191400	1594537930	9830	9830	9830	9830	0
81	20240906	191300	1594537930	9830	9830	9830	9830	0
82	20240906	191200	1594537930	9830	9830	9830	9830	0
83	20240906	191100	1594537930	9830	9830	9830	9830	0
84	20240906	191000	1594537930	9830	9830	9830	9830	0
85	20240906	190900	1594537930	9830	9830	9830	9830	0
86	20240906	190800	1594537930	9830	9830	9830	9830	0
87	20240906	190700	1594537930	9830	9830	9830	9830	0
88	20240906	190600	1594537930	9830	9830	9830	9830	0
89	20240906	190500	1594537930	9830	9830	9830	9830	0
90	20240906	190400	1594537930	9830	9830	9830	9830	0
91	20240906	190300	1594537930	9830	9830	9830	9830	0
92	20240906	190200	1594537930	9830	9830	9830	9830	3350
93	20240906	190100	1594537930	9830	9830	9830	9830	0
94	20240906	190000	1594537930	9830	9830	9830	9830	0
95	20240906	185900	1594537930	9830	9830	9830	9830	0
96	20240906	185800	1594537930	9830	9830	9830	9830	0
97	20240906	185700	1594537930	9830	9830	9830	9830	0
98	20240906	185600	1594537930	9830	9830	9830	9830	0
99	20240906	185500	1594537930	9830	9830	9830	9830	0
100	20240906	185400	1594537930	9830	9830	9830	9830	0
101	20240906	185300	1594537930	9830	9830	9830	9830	0
102	20240906	185200	1594537930	9830	9830	9830	9830	0
103	20240906	185100	1594537930	9830	9830	9830	9830	0
104	20240906	185000	1594537930	9830	9830	9830	9830	0
105	20240906	184900	1594537930	9830	9830	9830	9830	0
106	20240906	184800	1594537930	9830	9830	9830	9830	0
107	20240906	184700	1594537930	9830	9830	9830	9830	0
108	20240906	184600	1594537930	9830	9830	9830	9830	0
109	20240906	184500	1594537930	9830	9830	9830	9830	0
110	20240906	184400	1594537930	9830	9830	9830	9830	0
111	20240906	184300	1594537930	9830	9830	9830	9830	0
112	20240906	184200	1594537930	9830	9830	9830	9830	0
113	20240906	184100	1594537930	9830	9830	9830	9830	0
114	20240906	184000	1594537930	9830	9830	9830	9830	0
115	20240906	183900	1594537930	9830	9830	9830	9830	0
116	20240906	183800	1594537930	9830	9830	9830	9830	0
117	20240906	183700	1594537930	9830	9830	9830	9830	0
118	20240906	183600	1594537930	9830	9830	9830	9830	0
119	20240906	183500	1594537930	9830	9830	9830	9830	0
120	20240906	183400	1594537930	9830	9830	9830	9830	0
121	20240906	183300	1594537930	9830	9830	9830	9830	0
122	20240906	183200	1594537930	9830	9830	9830	9830	3350
123	20240906	183100	1594537930	9830	9830	9830	9830	0
124	20240906	183000	1594537930	9830	9830	9830	9830	0
125	20240906	182900	1594537930	9830	9830	9830	9830	0
126	20240906	182800	1594537930	9830	9830	9830	9830	0
127	20240906	182700	1594537930	9830	9830	9830	9830	0
128	20240906	182600	1594537930	9830	9830	9830	9830	0
129	20240906	182500	1594537930	9830	9830	9830	9830	0
130	20240906	182400	1594537930	9830	9830	9830	9830	0
131	20240906	182300	1594537930	9830	9830	9830	9830	0
132	20240906	182200	1594537930	9830	9830	9830	9830	0
133	20240906	182100	1594537930	9830	9830	9830	9830	0
134	20240906	182000	1594537930	9830	9830	9830	9830	0
135	20240906	181900	1594537930	9830	9830	9830	9830	0
136	20240906	181800	1594537930	9830	9830	9830	9830	0
137	20240906	181700	1594537930	9830	9830	9830	9830	0
138	20240906	181600	1594537930	9830	9830	9830	9830	0
139	20240906	181500	1594537930	9830	9830	9830	9830	0
140	20240906	181400	1594537930	9830	9830	9830	9830	0
141	20240906	181300	1594537930	9830	9830	9830	9830	0
142	20240906	181200	1594537930	9830	9830	9830	9830	0
143	20240906	181100	1594537930	9830	9830	9830	9830	0
144	20240906	181000	1594537930	9830	9830	9830	9830	0
145	20240906	180900	1594537930	9830	9830	9830	9830	0
146	20240906	180800	1594537930	9830	9830	9830	9830	0
147	20240906	180700	1594537930	9830	9830	9830	9830	0
148	20240906	180600	1594537930	9830	9830	9830	9830	0
149	20240906	180500	1594537930	9830	9830	9830	9830	0
150	20240906	180400	1594537930	9830	9830	9830	9830	0
151	20240906	180300	1594537930	9830	9830	9830	9830	0
152	20240906	180200	1594537930	9830	9830	9830	9830	3350
153	20240906	180100	1594537930	9830	9830	9830	9830	0
154	20240906	180000	1594537930	9830	9830	9830	9830	0
155	20240906	175900	1594537930	9830	9830	9830	9830	0
156	20240906	175800	1594537930	9830	9830	9830	9830	0
157	20240906	175700	1594537930	9830	9830	9830	9830	0
158	20240906	175600	1594537930	9830	9830	9830	9830	0
159	20240906	175500	1594537930	9830	9830	9830	9830	0
160	20240906	175400	1594537930	9830	9830	9830	9830	0
161	20240906	175300	1594537930	9830	9830	9830	9830	0
162	20240906	175200	1594537930	9830	9830	9830	9830	0
163	20240906	175100	1594537930	9830	9830	9830	9830	0
164	20240906	175000	1594537930	9830	9830	9830	9830	0
165	20240906	174900	1594537930	9830	9830	9830	9830	0
166	20240906	174800	1594537930	9830	9830	9830	9830	0
167	20240906	174700	1594537930	9830	9830	9830	9830	0
168	20240906	174600	1594537930	9830	9830	9830	9830	0
169	20240906	174500	1594537930	9830	9830	9830	9830	0
170	20240906	174400	1594537930	9830	9830	9830	9830	0
171	20240906	174300	1594537930	9830	9830	9830	9830	0
172	20240906	174200	1594537930	9830	9830	9830	9830	0
173	20240906	174100	1594537930	9830	9830	9830	9830	0
174	20240906	174000	1594537930	9830	9830	9830	9830	0
175	20240906	173900	1594537930	9830	9830	9830	9830	0
176	20240906	173800	1594537930	9830	9830	9830	9830	0
177	20240906	173700	1594537930	9830	9830	9830	9830	0
178	20240906	173600	1594537930	9830	9830	9830	9830	0
179	20240906	173500	1594537930	9830	9830	9830	9830	0
180	20240906	173400	1594537930	9830	9830	9830	9830	0
181	20240906	173300	1594537930	9830	9830	9830	9830	0
182	20240906	173200	1594537930	9830	9830	9830	9830	3350
183	20240906	173100	1594537930	9830	9830	9830	9830	0
184	20240906	173000	1594537930	9830	9830	9830	9830	0
185	20240906	172900	1594537930	9830	9830	9830	9830	0
186	20240906	172800	1594537930	9830	9830	9830	9830	0
187	20240906	172700	1594537930	9830	9830	9830	9830	0
188	20240906	172600	1594537930	9830	9830	9830	9830	0
189	20240906	172500	1594537930	9830	9830	9830	9830	0
190	20240906	172400	1594537930	9830	9830	9830	9830	0
191	20240906	172300	1594537930	9830	9830	9830	9830	0
192	20240906	172200	1594537930	9830	9830	9830	9830	0
193	20240906	172100	1594537930	9830	9830	9830	9830	0
194	20240906	172000	1594537930	9830	9830	9830	9830	0
195	20240906	171900	1594537930	9830	9830	9830	9830	0
196	20240906	171800	1594537930	9830	9830	9830	9830	0
197	20240906	171700	1594537930	9830	9830	9830	9830	0
198	20240906	171600	1594537930	9830	9830	9830	9830	0
199	20240906	171500	1594537930	9830	9830	9830	9830	0
200	20240906	171400	1594537930	9830	9830	9830	9830	0
201	20240906	171300	1594537930	9830	9830	9830	9830	0
202	20240906	171200	1594537930	9830	9830	9830	9830	0
203	20240906	171100	1594537930	9830	9830	9830	9830	0
204	20240906	171000	1594537930	9830	9830	9830	9830	0
205	20240906	170900	1594537930	9830	9830	9830	9830	0
206	20240906	170800	1594537930	9830	9830	9830	9830	0
207	20240906	170700	1594537930	9830	9830	9830	9830	0
208	20240906	170600	1594537930	9830	9830	9830	9830	0
209	20240906	170500	1594537930	9830	9830	9830	9830	0
210	20240906	170400	1594537930	9830	9830	9830	9830	0
211	20240906	170300	1594537930	9830	9830	9830	9830	0
212	20240906	170200	1594537930	9830	9830	9830	9830	3350
213	20240906	170100	1594537930	9830	9830	9830	9830	0
214	20240906	170000	1594537930	9830	9830	9830	9830	0
215	20240906	165900	1594537930	9830	9830	9830	9830	0
216	20240906	165800	1594537930	9830	9830	9830	9830	0
217	20240906	165700	1594537930	9830	9830	9830	9830	0
218	20240906	165600	1594537930	9830	9830	9830	9830	0
219	20240906	165500	1594537930	9830	9830	9830	9830	0
220	20240906	165400	1594537930	9830	9830	9830	9830	0
221	20240906	165300	1594537930	9830	9830	9830	9830	0
222	20240906	165200	1594537930	9830	9830	9830	9830	0
223	20240906	165100	1594537930	9830	9830	9830	9830	0
224	20240906	165000	1594537930	9830	9830	9830	9830	0
225	20240906	164900	1594537930	9830	9830	9830	9830	0
226	20240906	164800	1594537930	9830	9830	9830	9830	0
227	20240906	164700	1594537930	9830	9830	9830	9830	0
228	20240906	164600	1594537930	9830	9830	9830	9830	0
229	20240906	164500	1594537930	9830	9830	9830	9830	0
230	20240906	164400	1594537930	9830	9830	9830	9830	0
231	20240906	164300	1594537930	9830	9830	9830	9830	0
232	20240906	164200	1594537930	9830	9830	9830	9830	0
233	20240906	164100	1594537930	9830	9830	9830	9830	0
234	20240906	164000	1594537930	9830	9830	9830	9830	0
235	20240906	163900	1594537930	9830	9830	9830	9830	0
236	20240906	163800	1594537930	9830	9830	9830	9830	0
237	20240906	163700	1594537930	9830	9830	9830	9830	0
238	20240906	163600	1594537930	9830	9830	9830	9830	0
239	20240906	163500	1594537930	9830	9830	9830	9830	0
240	20240906	163400	1594537930	9830	9830	9830	9830	0
241	20240906	163300	1594537930	9830	9830	9830	9830	0
242	20240906	163200	1594537930	9830	9830	9830	9830	3350
243	20240906	163100	1594537930	9830	9830	9830	9830	0
244	20240906	163000	1594537930	9830	9830	9830	9830	0
245	20240906	162900	1594537930	9830	9830	9830	9830	0
246	20240906	162800	1594537930	9830	9830	9830	9830	0
247	20240906	162700	1594537930	9830	9830	9830	9830	0
248	20240906	162600	1594537930	9830	9830	9830	9830	0
249	20240906	162500	1594537930	9830	9830	9830	9830	0
250	20240906	162400	1594537930	9830	9830	9830	9830	0
251	20240906	162300	1594537930	9830	9830	9830	9830	0
252	20240906	162200	1594537930	9830	9830	9830	9830	0
253	20240906	162100	1594537930	9830	9830	9830	9830	0
254	20240906	162000	1594537930	9830	9830	9830	9830	0
255	20240906	161900	1594537930	9830	9830	9830	9830	0
256	20240906	161800	1594537930	9830	9830	9830	9830	0
257	20240906	161700	1594537930	9830	9830	9830	9830	0
258	20240906	161600	1594537930	9830	9830	9830	9830	0
259	20240906	161500	1594537930	9830	9830	9830	9830	0
260	20240906	161400	1594537930	9830	9830	9830	9830	0
261	20240906	161300	1594537930	9830	9830	9830	9830	0
262	20240906	161200	1594537930	9830	9830	9830	9830	0
263	20240906	161100	1594537930	9830	9830	9830	9830	0
264	20240906	161000	1594537930	9830	9830	9830	9830	0
265	20240906	160900	1594537930	9830	9830	9830	9830	0
266	20240906	160800	1594537930	9830	9830	9830	9830	0
267	20240906	160700	1594537930	9830	9830	9830	9830	0
268	20240906	160600	1594537930	9830	9830	9830	9830	0
269	20240906	160500	1594537930	9830	9830	9830	9830	0
270	20240906	160400	1594537930	9830	9830	9830	9830	0
271	20240906	160300	1594537930	9830	9830	9830	9830	0
272	20240906	160200	1594537930	9830	9830	9830	9830	3350
273	20240906	160100	1594537930	9830	9830	9830	9830	0
274	20240906	160000	1594537930	9830	9830	9830	9830	0
275	20240906	155900	1594537930	9830	9830	9830	9830	0
276	20240906	155800	1594537930	9830	9830	9830	9830	0
277	20240906	155700	1594537930	9830	9830	9830	9830	0
278	20240906	155600	1594537930	9830	9830	9830	9830	0
279	20240906	155500	1594537930	9830	9830	9830	9830	0
280	20240906	155400	1594537930	9830	9830	9830	9830	0
281	20240906	155300	1594537930	9830	9830	9830	9830	0
282	20240906	155200	1594537930	9830	9830	9830	9830	0
283	20240906	155100	1594537930	9830	9830	9830	9830	0
284	20240906	155000	1594537930	9830	9830	9830	9830	0
285	20240906	154900	1594537930	9830	9830	9830	9830	0
286	20240906	154800	1594537930	9830	9830	9830	9830	0
287	20240906	154700	1594537930	9830	9830	9830	9830	0
288	20240906	154600	1594537930	9830	9830	9830	9830	0
289	20240906	154500	1594537930	9830	9830	9830	9830	0
290	20240906	154400	1594537930	9830	9830	9830	9830	0
291	20240906	154300	1594537930	9830	9830	9830	9830	0
292	20240906	154200	1594537930	9830	9830	9830	9830	0
293	20240906	154100	1594537930	9830	9830	9830	9830	0
294	20240906	154000	1594537930	9830	9830	9830	9830	0
295	20240906	153900	1594537930	9830	9830	9830	9830	0
296	20240906	153800	1594537930	9830	9830	9830	9830	0
297	20240906	153700	1594537930	9830	9830	9830	9830	0
298	20240906	153600	1594537930	9830	9830	9830	9830	0
299	20240906	153500	1594537930	9830	9830	9830	9830	0
300	20240906	153400	1594537930	9830	9830	9830	9830	0
301	20240906	153300	1594537930	9830	9830	9830	9830	0
302	20240906	153200	1594537930	9830	9830	9830	9830	3350
303	20240906	153100	1594537930	9830	9830	9830	9830	0
304	20240906	153000	1594537930	9830	9830	9830	9830	3350
305	20240906	152900	1561607430	9840	9840	9840	9840	0
306	20240906	152800	1561607430	9840	9840	9840	9840	0
307	20240906	152700	1561607430	9840	9840	9840	9840	0
308	20240906	152600	1561607430	9840	9840	9840	9840	0
309	20240906	152500	1561607430	9840	9840	9840	9840	0
310	20240906	152400	1561607430	9840	9840	9840	9840	0
311	20240906	152300	1561607430	9840	9840	9840	9840	0
312	20240906	152200	1561607430	9840	9840	9840	9840	0
313	20240906	152100	1561607430	9840	9840	9840	9840	0
314	20240906	152000	1561607430	9840	9840	9840	9840	0
315	20240906	151900	1561607430	9840	9830	9840	9830	638
316	20240906	151800	1555335550	9830	9840	9840	9830	213
317	20240906	151700	1553241710	9840	9830	9840	9830	203
318	20240906	151600	1551246210	9830	9830	9840	9820	1753
319	20240906	151500	1534017960	9830	9830	9830	9830	0
320	20240906	151400	1534017960	9830	9830	9860	9820	493
321	20240906	151300	1529172140	9850	9840	9850	9830	550
322	20240906	151200	1523764550	9850	9850	9850	9830	543
323	20240906	151100	1518426800	9840	9840	9840	9840	417
324	20240906	151000	1514323520	9840	9840	9840	9840	180
325	20240906	150900	1512552320	9840	9840	9840	9840	305
326	20240906	150800	1509551120	9840	9840	9840	9840	19
327	20240906	150700	1509364160	9840	9850	9850	9840	6
328	20240906	150600	1509305110	9850	9860	9860	9850	1297
329	20240906	150500	1496525810	9860	9870	9870	9860	161
330	20240906	150400	1494938170	9870	9860	9870	9860	51
331	20240906	150300	1494434810	9860	9870	9880	9860	523
332	20240906	150200	1489273010	9870	9870	9870	9870	14
333	20240906	150100	1489134830	9870	9870	9870	9870	114
334	20240906	150000	1488009650	9870	9870	9900	9850	396
335	20240906	145900	1484104960	9900	9840	9910	9840	1413
336	20240906	145800	1470182230	9840	9820	9840	9820	893
337	20240906	145700	1461405100	9820	9800	9820	9800	2360
338	20240906	145600	1438235490	9800	9800	9800	9800	332
339	20240906	145500	1434981890	9800	9820	9820	9800	405
340	20240906	145400	1431008110	9820	9810	9820	9810	724
341	20240906	145300	1423899160	9820	9810	9840	9800	2141
342	20240906	145200	1402884530	9810	9790	9810	9790	2526
343	20240906	145100	1378116320	9800	9810	9810	9800	82
344	20240906	145000	1377312070	9810	9820	9820	9810	1287
345	20240906	144900	1364686350	9820	9790	9840	9790	2315
346	20240906	144800	1341981470	9790	9800	9810	9790	707
347	20240906	144700	1335055870	9790	9790	9800	9790	381
348	20240906	144600	1331324220	9790	9800	9800	9790	464
349	20240906	144500	1326778810	9800	9810	9810	9790	2081
350	20240906	144400	1306385730	9800	9800	9820	9800	1722
351	20240906	144300	1289501540	9800	9810	9810	9800	3435
352	20240906	144200	1255835000	9810	9800	9810	9800	287
353	20240906	144100	1253020370	9800	9810	9810	9790	2519
354	20240906	144000	1228333420	9810	9800	9810	9800	191
355	20240906	143900	1226460700	9810	9810	9810	9810	71
356	20240906	143800	1225764190	9830	9790	9830	9790	459
357	20240906	143700	1221266580	9800	9820	9820	9800	5090
358	20240906	143600	1171339980	9820	9820	9820	9820	88
359	20240906	143500	1170475820	9830	9820	9830	9820	228
360	20240906	143400	1168236350	9820	9820	9820	9820	93
361	20240906	143300	1167323090	9830	9820	9830	9820	597
362	20240906	143200	1161455520	9810	9810	9810	9810	177
363	20240906	143100	1159719150	9810	9810	9820	9810	102
364	20240906	143000	1158718510	9830	9820	9830	9800	3282
365	20240906	142900	1126540470	9830	9820	9830	9820	177
366	20240906	142800	1124801280	9820	9820	9820	9820	2365
367	20240906	142700	1101576980	9820	9830	9830	9820	3283
368	20240906	142600	1069336710	9840	9840	9860	9820	2198
369	20240906	142500	1047749220	9840	9820	9840	9820	217
370	20240906	142400	1045616620	9820	9830	9830	9820	103
371	20240906	142300	1044604890	9820	9820	9820	9800	828
372	20240906	142200	1036479430	9800	9830	9840	9800	2139
373	20240906	142100	1015507440	9820	9820	9830	9820	330
374	20240906	142000	1012266690	9820	9830	9830	9820	195
375	20240906	141900	1010351720	9830	9830	9830	9830	379
376	20240906	141800	1006626150	9820	9820	9820	9820	304
377	20240906	141700	1003640870	9810	9850	9850	9800	4963
378	20240906	141600	954891150	9860	9870	9870	9860	569
379	20240906	141500	949280080	9870	9870	9870	9870	101
380	20240906	141400	948283210	9870	9870	9870	9870	76
381	20240906	141300	947533090	9870	9900	9900	9870	1673
382	20240906	141200	931003270	9910	9900	9910	9900	260
383	20240906	141100	928428970	9900	9900	9900	9900	113
384	20240906	141000	927310270	9900	9900	9900	9900	178
385	20240906	140900	925548070	9900	9900	9900	9900	349
386	20240906	140800	922092970	9900	9900	9900	9890	70
387	20240906	140700	921400650	9890	9900	9900	9890	155
388	20240906	140600	919867100	9900	9910	9910	9900	431
389	20240906	140500	915600180	9900	9890	9900	9890	272
390	20240906	140400	912908330	9890	9890	9890	9890	107
391	20240906	140300	911850100	9890	9900	9900	9890	266
392	20240906	140200	909218900	9900	9900	9900	9900	354
393	20240906	140100	905714300	9900	9900	9910	9900	275
394	20240906	140000	902991780	9900	9890	9900	9890	350
395	20240906	135900	899527780	9900	9890	9900	9890	860
396	20240906	135800	891019880	9890	9900	9900	9890	176
397	20240906	135700	889279230	9900	9900	9900	9900	81
398	20240906	135600	888477330	9900	9900	9900	9900	0
399	20240906	135500	888477330	9900	9890	9900	9890	2138
400	20240906	135400	867312510	9890	9890	9900	9890	184
401	20240906	135300	865492690	9900	9900	9900	9890	456
402	20240906	135200	860979190	9900	9940	9940	9890	6413
403	20240906	135100	797459370	9950	9940	9970	9940	74
404	20240906	135000	796723750	9940	9950	9970	9940	1036
405	20240906	134900	786424560	9940	9950	9950	9940	135
406	20240906	134800	785082210	9950	9940	9970	9940	177
407	20240906	134700	783321730	9940	9950	9950	9940	130
408	20240906	134600	782029110	9950	9940	9950	9940	158
409	20240906	134500	780458120	9950	9950	9950	9950	100
410	20240906	134400	779463120	9970	9960	9970	9960	566
411	20240906	134300	773825730	9950	9960	9970	9950	158
412	20240906	134200	772253120	9950	9950	9970	9950	303
413	20240906	134100	769238140	9950	9940	9980	9940	2010
414	20240906	134000	749191630	9950	9940	9950	9920	469
415	20240906	133900	744534460	9930	9930	9930	9930	109
416	20240906	133800	743452090	9950	9930	9960	9930	384
417	20240906	133700	739635900	9960	9950	9960	9920	2289
418	20240906	133600	716898330	9950	9960	9960	9950	207
419	20240906	133500	714837550	9950	9950	9960	9950	138
420	20240906	133400	713464440	9960	9960	9960	9940	1057
421	20240906	133300	702947930	9960	9960	9970	9960	15
422	20240906	133200	702798480	9970	9960	9970	9950	124
423	20240906	133100	701564180	9960	9960	9960	9960	2251
424	20240906	133000	679144220	9960	9960	9960	9960	110
425	20240906	132900	678048620	9970	9970	9970	9970	0
426	20240906	132800	678048620	9970	9980	9990	9970	53
427	20240906	132700	677520180	9970	9970	9970	9970	85
428	20240906	132600	676672730	9990	9990	9990	9990	275
429	20240906	132500	673925480	9990	10000	10000	9990	100
430	20240906	132400	672926390	10000	9990	10000	9990	676
431	20240906	132300	666173050	9990	9990	9990	9980	175
432	20240906	132200	664426330	9990	9990	9990	9990	41
433	20240906	132100	664016740	9990	9990	9990	9990	0
434	20240906	132000	664016740	9990	9990	9990	9990	50
435	20240906	131900	663517240	9990	9990	9990	9990	0
436	20240906	131800	663517240	9990	9990	9990	9990	0
437	20240906	131700	663517240	9990	9990	9990	9990	10
438	20240906	131600	663417340	9990	9990	9990	9990	1
439	20240906	131500	663407350	9990	9990	9990	9990	0
440	20240906	131400	663407350	9990	9990	9990	9990	0
441	20240906	131300	663407350	9990	9990	9990	9990	1
442	20240906	131200	663397360	9990	9990	9990	9990	1
443	20240906	131100	663387370	10000	10000	10000	10000	0
444	20240906	131000	663387370	10000	10000	10000	9970	4
445	20240906	130900	663347420	9980	9980	10000	9980	56
446	20240906	130800	662788010	9990	9970	10000	9970	21
447	20240906	130700	662578400	9990	9980	10000	9970	7
448	20240906	130600	662508500	10000	10000	10000	10000	1
449	20240906	130500	662498500	9970	9970	10000	9970	108
450	20240906	130400	661421650	9970	9980	9980	9970	1267
451	20240906	130300	648788500	9980	9980	9980	9980	1
452	20240906	130200	648778520	9990	9980	9990	9980	1234
453	20240906	130100	636462200	10000	10000	10000	10000	0
454	20240906	130000	636462200	10000	10000	10000	10000	0
455	20240906	125900	636462200	10000	9990	10000	9990	5
456	20240906	125800	636412230	9980	9990	9990	9980	50
457	20240906	125700	635913220	10000	10000	10000	9990	20
458	20240906	125600	635713230	9980	10000	10000	9980	139
459	20240906	125500	634325900	10010	10010	10010	10010	0
460	20240906	125400	634325900	10010	10010	10010	10010	9
461	20240906	125300	634235810	10010	10010	10010	10010	0
462	20240906	125200	634235810	10010	10010	10010	10010	4
463	20240906	125100	634195770	10010	10010	10010	10010	0
464	20240906	125000	634195770	10010	10010	10010	10010	0
465	20240906	124900	634195770	10010	10010	10010	10010	100
466	20240906	124800	633194770	10020	10000	10020	10000	6
467	20240906	124700	633134700	10020	10020	10020	10020	0
468	20240906	124600	633134700	10020	10000	10020	10000	13
469	20240906	124500	633004570	10020	10020	10020	10020	0
470	20240906	124400	633004570	10020	10020	10020	10020	0
471	20240906	124300	633004570	10020	10020	10020	10020	0
472	20240906	124200	633004570	10020	10010	10020	9980	1424
473	20240906	124100	618778810	10010	10010	10010	10010	50
474	20240906	124000	618278310	10010	10010	10010	10010	474
475	20240906	123900	613533570	10020	10020	10020	10020	0
476	20240906	123800	613533570	10020	10020	10020	10020	10
477	20240906	123700	613433370	10020	10020	10020	10020	0
478	20240906	123600	613433370	10020	10020	10020	10020	0
479	20240906	123500	613433370	10020	10020	10020	10020	0
480	20240906	123400	613433370	10020	10020	10020	10020	1
481	20240906	123300	613423350	10020	10020	10020	10020	1
482	20240906	123200	613413330	10020	10020	10020	10020	60
483	20240906	123100	612812130	10020	10020	10020	10020	0
484	20240906	123000	612812130	10020	10020	10020	10020	25
485	20240906	122900	612561630	10010	10010	10010	10010	0
486	20240906	122800	612561630	10010	10010	10010	10010	3
487	20240906	122700	612531600	10010	10010	10010	10010	0
488	20240906	122600	612531600	10010	10010	10010	10010	0
489	20240906	122500	612531600	10010	10010	10010	10010	1
490	20240906	122400	612521590	10030	10000	10030	10000	48
491	20240906	122300	612041560	9990	9990	9990	9990	1
492	20240906	122200	612031570	9990	9990	9990	9990	4
493	20240906	122100	611991610	9980	9980	9980	9980	0
494	20240906	122000	611991610	9980	9980	9980	9980	0
495	20240906	121900	611991610	9980	9980	9980	9980	60
496	20240906	121800	611392810	9980	9980	9980	9980	0
497	20240906	121700	611392810	9980	9980	9980	9980	8
498	20240906	121600	611312970	9990	9990	10000	9990	3
499	20240906	121500	611282990	9980	9990	9990	9980	500
500	20240906	121400	606292980	10000	10000	10000	10000	0
501	20240906	121300	606292980	10000	10000	10000	10000	0
502	20240906	121200	606292980	10000	10000	10000	10000	0
503	20240906	121100	606292980	10000	10000	10000	10000	0
504	20240906	121000	606292980	10000	9990	10000	9990	101
505	20240906	120900	605283980	9980	9980	9980	9980	0
506	20240906	120800	605283980	9980	9980	9980	9980	0
507	20240906	120700	605283980	9980	9980	9980	9980	0
508	20240906	120600	605283980	9980	9980	9980	9980	50
509	20240906	120500	604784980	9980	9980	9980	9980	10
510	20240906	120400	604685180	9980	9980	9980	9980	99
511	20240906	120300	603697160	9980	9980	9980	9980	10
512	20240906	120200	603597360	9980	9980	9980	9980	5
513	20240906	120100	603547460	9980	9980	9980	9980	0
514	20240906	120000	603547460	9980	9980	9980	9980	0
515	20240906	115900	603547460	9980	9980	9980	9980	17
516	20240906	115800	603377800	9970	9970	9970	9970	150
517	20240906	115700	601882300	9970	9980	9980	9970	207
518	20240906	115600	599816840	9980	9980	9980	9980	50
519	20240906	115500	599317840	9980	9980	9980	9980	50
520	20240906	115400	598818840	9980	9980	9980	9980	0
521	20240906	115300	598818840	9980	9980	9980	9980	150
522	20240906	115200	597321840	9980	9980	9980	9980	0
523	20240906	115100	597321840	9980	9980	9980	9980	504
524	20240906	115000	592291920	9970	9980	9980	9970	450
525	20240906	114900	587805410	9980	9980	9980	9980	33
526	20240906	114800	587476070	9980	9980	9980	9980	15
527	20240906	114700	587326370	9990	9990	9990	9990	77
528	20240906	114600	586557140	9990	9990	9990	9990	2
529	20240906	114500	586537160	10000	10000	10000	10000	0
530	20240906	114400	586537160	10000	9990	10000	9970	63
531	20240906	114300	585908420	10000	10000	10000	10000	2
532	20240906	114200	585888420	10000	9980	10000	9980	87
533	20240906	114100	585020140	9980	9980	9980	9980	16
534	20240906	114000	584860460	9980	9980	9980	9980	0
535	20240906	113900	584860460	9980	9990	9990	9980	4
536	20240906	113800	584820530	9980	9980	9980	9980	97
537	20240906	113700	583852470	9990	9990	9990	9990	100
538	20240906	113600	582853470	10000	9990	10000	9990	150
539	20240906	113500	581354960	9990	9990	9990	9990	0
540	20240906	113400	581354960	9990	9990	9990	9990	0
541	20240906	113300	581354960	9990	9990	9990	9990	0
542	20240906	113200	581354960	9990	9990	9990	9990	0
543	20240906	113100	581354960	9990	9990	9990	9990	0
544	20240906	113000	581354960	9990	9990	9990	9990	5
545	20240906	112900	581305010	9990	9990	9990	9990	0
546	20240906	112800	581305010	9990	9990	10000	9990	25
547	20240906	112700	581055240	10000	9990	10000	9990	4
548	20240906	112600	581015260	10010	10010	10010	10010	0
549	20240906	112500	581015260	10010	9990	10010	9990	6
550	20240906	112400	580955260	10010	9990	10010	9990	102
551	20240906	112300	579935280	10000	10000	10000	10000	51
552	20240906	112200	579425280	10000	9990	10000	9990	3
553	20240906	112100	579395300	10000	9980	10000	9970	167
554	20240906	112000	577729600	9970	9970	9970	9970	250
555	20240906	111900	575237100	10000	9980	10000	9980	3
556	20240906	111800	575207140	9970	9970	9970	9970	0
557	20240906	111700	575207140	9970	9980	9980	9970	430
558	20240906	111600	570916280	9990	10000	10000	9990	111
559	20240906	111500	569807380	10010	10010	10010	10010	0
560	20240906	111400	569807380	10010	10010	10010	10010	0
561	20240906	111300	569807380	10010	10010	10010	10010	0
562	20240906	111200	569807380	10010	10000	10010	9990	760
563	20240906	111100	562211000	10000	10010	10010	10000	50
564	20240906	111000	561710880	10020	10020	10020	10020	0
565	20240906	110900	561710880	10020	10020	10020	10020	5
566	20240906	110800	561660780	10020	10010	10020	10010	2
567	20240906	110700	561640750	10010	10010	10010	10010	830
568	20240906	110600	553332450	10010	10000	10010	10000	136
569	20240906	110500	551971100	10010	10010	10010	10010	0
570	20240906	110400	551971100	10010	10010	10010	10010	0
571	20240906	110300	551971100	10010	10010	10010	10010	0
572	20240906	110200	551971100	10010	10010	10010	10010	0
573	20240906	110100	551971100	10010	10010	10010	10010	0
574	20240906	110000	551971100	10010	9980	10010	9980	93
575	20240906	105900	551042010	9970	9980	9980	9970	1000
576	20240906	105800	541068830	9980	9980	9980	9980	0
577	20240906	105700	541068830	9980	9990	9990	9980	228
578	20240906	105600	538792520	9990	10000	10000	9990	150
579	20240906	105500	537293300	10010	10010	10010	10010	0
580	20240906	105400	537293300	10010	10010	10010	10010	0
581	20240906	105300	537293300	10010	10010	10010	10000	114
582	20240906	105200	536153170	10000	10000	10010	10000	6
583	20240906	105100	536093160	10010	10000	10010	10000	3
584	20240906	105000	536063150	10010	9990	10010	9990	4
585	20240906	104900	536023140	9980	9980	9980	9980	51
586	20240906	104800	535514160	9980	9980	9980	9980	3
587	20240906	104700	535484220	9980	10000	10000	9980	20
588	20240906	104600	535284580	10010	10010	10010	10010	1
589	20240906	104500	535274570	10010	10010	10010	10010	0
590	20240906	104400	535274570	10010	10010	10010	10010	10
591	20240906	104300	535174470	10010	10000	10010	10000	170
592	20240906	104200	533474460	10000	10000	10000	10000	0
593	20240906	104100	533474460	10000	10010	10010	10000	66
594	20240906	104000	532814360	10000	10000	10000	10000	1
595	20240906	103900	532804360	10010	10010	10010	10010	0
596	20240906	103800	532804360	10010	9990	10010	9990	2
597	20240906	103700	532784360	10010	9990	10010	9990	51
598	20240906	103600	532274850	9990	9990	9990	9990	5
599	20240906	103500	532224900	9980	9980	9980	9980	147
600	20240906	103400	530757840	9980	9980	9980	9980	0
601	20240906	103300	530757840	9980	9980	9980	9980	10
602	20240906	103200	530658040	9980	9980	9980	9980	0
603	20240906	103100	530658040	9980	9980	9980	9980	100
604	20240906	103000	529660040	9980	10000	10000	9980	242
605	20240906	102900	527242760	10010	10010	10010	10010	0
606	20240906	102800	527242760	10010	10010	10010	10010	0
607	20240906	102700	527242760	10010	10010	10010	10010	0
608	20240906	102600	527242760	10010	10010	10010	10010	1
609	20240906	102500	527232750	10020	10000	10020	10000	123
610	20240906	102400	526000330	10020	10000	10030	10000	2109
611	20240906	102300	504910280	10000	10000	10000	10000	199
612	20240906	102200	502920280	9990	9980	9990	9980	1506
613	20240906	102100	487875360	9990	9970	9990	9970	2
614	20240906	102000	487855400	9980	9960	9980	9960	714
615	20240906	101900	480743910	9950	9950	9960	9940	48
616	20240906	101800	480266550	9960	9960	9960	9960	2
617	20240906	101700	480246630	9960	9960	9960	9960	0
618	20240906	101600	480246630	9960	9950	9960	9950	116
619	20240906	101500	479092370	9950	9970	9970	9950	2332
620	20240906	101400	455874470	9980	9970	9980	9970	490
621	20240906	101300	450988920	9970	9970	9970	9970	31
622	20240906	101200	450679850	9980	9990	9990	9980	193
623	20240906	101100	448753620	9980	9990	9990	9980	41
624	20240906	101000	448344080	9990	9990	9990	9990	361
625	20240906	100900	444737690	9990	9990	9990	9990	55
626	20240906	100800	444188240	9990	9990	9990	9990	33
627	20240906	100700	443858570	9990	9990	9990	9990	2
628	20240906	100600	443838590	9990	10000	10000	9990	369
629	20240906	100500	440151980	9990	10010	10010	9990	644
630	20240906	100400	433715550	10000	10000	10000	10000	0
631	20240906	100300	433715550	10000	10020	10020	10000	980
632	20240906	100200	423903270	10020	10020	10030	10020	196
633	20240906	100100	421939340	10030	10030	10030	10030	0
634	20240906	100000	421939340	10030	10040	10040	10030	36
635	20240906	095900	421577910	10040	10050	10060	10040	14
636	20240906	095800	421437320	10050	10050	10050	10050	120
637	20240906	095700	420231320	10060	10070	10070	10060	1281
638	20240906	095600	407331800	10070	10080	10080	10070	51
639	20240906	095500	406818220	10080	10020	10090	10020	821
640	20240906	095400	398560830	10010	10010	10010	10010	0
641	20240906	095300	398560830	10010	10020	10020	10010	1017
642	20240906	095200	388380500	10020	10030	10050	10020	493
643	20240906	095100	383440580	10040	10000	10040	10000	859
644	20240906	095000	374821930	9990	9980	10000	9980	1085
645	20240906	094900	363977510	9980	9970	9980	9970	314
646	20240906	094800	360844920	9970	9970	9970	9970	208
647	20240906	094700	358771160	9970	9990	9990	9970	1366
648	20240906	094600	345139670	10000	10000	10000	9990	1075
649	20240906	094500	334391790	10000	10040	10040	10000	1830
650	20240906	094400	316079770	10040	10040	10040	10040	38
651	20240906	094300	315698250	10040	10010	10040	10010	526
652	20240906	094200	310427490	10010	10000	10010	10000	115
653	20240906	094100	309276350	10010	9990	10010	9990	413
654	20240906	094000	305145400	9980	9990	9990	9980	40
655	20240906	093900	304746170	10000	9980	10000	9980	6
656	20240906	093800	304686220	10000	9950	10020	9950	1177
657	20240906	093700	292950820	9970	9950	9990	9940	1195
658	20240906	093600	281071210	9940	9980	10000	9940	265
659	20240906	093500	278430330	9990	9950	9990	9950	761
660	20240906	093400	270840280	9940	9950	9960	9930	498
661	20240906	093300	265883790	9920	9960	9960	9910	1288
662	20240906	093200	253099760	9960	9960	9960	9930	154
663	20240906	093100	251567970	9960	9940	9960	9940	45
664	20240906	093000	251120230	9920	9960	9960	9800	8180
665	20240906	092900	170172240	9960	9990	10000	9950	2383
666	20240906	092800	146417380	10000	10010	10020	10000	81
667	20240906	092700	145607070	10020	10000	10030	9990	166
668	20240906	092600	143948450	9990	10020	10020	9990	674
669	20240906	092500	137203760	10030	10020	10030	10020	775
670	20240906	092400	129430580	10020	10030	10030	10020	43
671	20240906	092300	128999640	10030	10030	10030	10010	5
672	20240906	092200	128949530	10010	10030	10030	10010	1013
673	20240906	092100	118802120	10030	10030	10030	10030	144
674	20240906	092000	117357800	10030	10040	10040	10030	117
675	20240906	091900	116184220	10040	10030	10040	10030	152
676	20240906	091800	114658780	10040	10040	10050	10020	180
677	20240906	091700	112853600	10040	10060	10060	10030	1509
678	20240906	091600	97690100	10060	10060	10060	10060	14
679	20240906	091500	97549260	10070	10050	10100	10050	247
680	20240906	091400	95064630	10050	10060	10070	10050	928
681	20240906	091300	85731940	10060	10100	10100	10060	2388
682	20240906	091200	61669370	10110	10100	10110	10100	800
683	20240906	091100	53588370	10100	10120	10120	10100	948
684	20240906	091000	44007220	10120	10120	10120	10120	279
685	20240906	090900	41183740	10120	10150	10150	10120	184
686	20240906	090800	39321580	10120	10120	10120	10120	42
687	20240906	090700	38896540	10120	10110	10120	10110	101
688	20240906	090600	37874920	10110	10150	10150	10110	264
689	20240906	090500	35201760	10150	10130	10150	10130	4
690	20240906	090400	35161220	10130	10130	10140	10130	471
691	20240906	090300	30389800	10140	10140	10160	10130	1229
692	20240906	090200	17927830	10130	10130	10130	10130	82
693	20240906	090100	17097170	10130	10080	10130	10080	647
694	20240906	090000	10563840	10080	10080	10080	10080	1048