KissMeData/041440/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	192200	3899483680	8090	8090	8090	8090	15788
3	20240910	192100	3899483680	8090	8090	8090	8090	0
4	20240910	192000	3899483680	8090	8090	8090	8090	0
5	20240910	191900	3899483680	8090	8090	8090	8090	0
6	20240910	191800	3899483680	8090	8090	8090	8090	0
7	20240910	191700	3899483680	8090	8090	8090	8090	0
8	20240910	191600	3899483680	8090	8090	8090	8090	0
9	20240910	191500	3899483680	8090	8090	8090	8090	0
10	20240910	191400	3899483680	8090	8090	8090	8090	0
11	20240910	191300	3899483680	8090	8090	8090	8090	0
12	20240910	191200	3899483680	8090	8090	8090	8090	0
13	20240910	191100	3899483680	8090	8090	8090	8090	0
14	20240910	191000	3899483680	8090	8090	8090	8090	0
15	20240910	190900	3899483680	8090	8090	8090	8090	0
16	20240910	190800	3899483680	8090	8090	8090	8090	0
17	20240910	190700	3899483680	8090	8090	8090	8090	0
18	20240910	190600	3899483680	8090	8090	8090	8090	0
19	20240910	190500	3899483680	8090	8090	8090	8090	0
20	20240910	190400	3899483680	8090	8090	8090	8090	0
21	20240910	190300	3899483680	8090	8090	8090	8090	0
22	20240910	190200	3899483680	8090	8090	8090	8090	0
23	20240910	190100	3899483680	8090	8090	8090	8090	0
24	20240910	190000	3899483680	8090	8090	8090	8090	0
25	20240910	185900	3899483680	8090	8090	8090	8090	0
26	20240910	185800	3899483680	8090	8090	8090	8090	0
27	20240910	185700	3899483680	8090	8090	8090	8090	0
28	20240910	185600	3899483680	8090	8090	8090	8090	0
29	20240910	185500	3899483680	8090	8090	8090	8090	0
30	20240910	185400	3899483680	8090	8090	8090	8090	0
31	20240910	185300	3899483680	8090	8090	8090	8090	0
32	20240910	185200	3899483680	8090	8090	8090	8090	15788
33	20240910	185100	3899483680	8090	8090	8090	8090	0
34	20240910	185000	3899483680	8090	8090	8090	8090	0
35	20240910	184900	3899483680	8090	8090	8090	8090	0
36	20240910	184800	3899483680	8090	8090	8090	8090	0
37	20240910	184700	3899483680	8090	8090	8090	8090	0
38	20240910	184600	3899483680	8090	8090	8090	8090	0
39	20240910	184500	3899483680	8090	8090	8090	8090	0
40	20240910	184400	3899483680	8090	8090	8090	8090	0
41	20240910	184300	3899483680	8090	8090	8090	8090	0
42	20240910	184200	3899483680	8090	8090	8090	8090	0
43	20240910	184100	3899483680	8090	8090	8090	8090	0
44	20240910	184000	3899483680	8090	8090	8090	8090	0
45	20240910	183900	3899483680	8090	8090	8090	8090	0
46	20240910	183800	3899483680	8090	8090	8090	8090	0
47	20240910	183700	3899483680	8090	8090	8090	8090	0
48	20240910	183600	3899483680	8090	8090	8090	8090	0
49	20240910	183500	3899483680	8090	8090	8090	8090	0
50	20240910	183400	3899483680	8090	8090	8090	8090	0
51	20240910	183300	3899483680	8090	8090	8090	8090	0
52	20240910	183200	3899483680	8090	8090	8090	8090	0
53	20240910	183100	3899483680	8090	8090	8090	8090	0
54	20240910	183000	3899483680	8090	8090	8090	8090	0
55	20240910	182900	3899483680	8090	8090	8090	8090	0
56	20240910	182800	3899483680	8090	8090	8090	8090	0
57	20240910	182700	3899483680	8090	8090	8090	8090	0
58	20240910	182600	3899483680	8090	8090	8090	8090	0
59	20240910	182500	3899483680	8090	8090	8090	8090	0
60	20240910	182400	3899483680	8090	8090	8090	8090	0
61	20240910	182300	3899483680	8090	8090	8090	8090	0
62	20240910	182200	3899483680	8090	8090	8090	8090	15788
63	20240910	182100	3899483680	8090	8090	8090	8090	0
64	20240910	182000	3899483680	8090	8090	8090	8090	0
65	20240910	181900	3899483680	8090	8090	8090	8090	0
66	20240910	181800	3899483680	8090	8090	8090	8090	0
67	20240910	181700	3899483680	8090	8090	8090	8090	0
68	20240910	181600	3899483680	8090	8090	8090	8090	0
69	20240910	181500	3899483680	8090	8090	8090	8090	0
70	20240910	181400	3899483680	8090	8090	8090	8090	0
71	20240910	181300	3899483680	8090	8090	8090	8090	0
72	20240910	181200	3899483680	8090	8090	8090	8090	0
73	20240910	181100	3899483680	8090	8090	8090	8090	0
74	20240910	181000	3899483680	8090	8090	8090	8090	0
75	20240910	180900	3899483680	8090	8090	8090	8090	0
76	20240910	180800	3899483680	8090	8090	8090	8090	0
77	20240910	180700	3899483680	8090	8090	8090	8090	0
78	20240910	180600	3899483680	8090	8090	8090	8090	0
79	20240910	180500	3899483680	8090	8090	8090	8090	0
80	20240910	180400	3899483680	8090	8090	8090	8090	0
81	20240910	180300	3899483680	8090	8090	8090	8090	0
82	20240910	180200	3899483680	8090	8090	8090	8090	0
83	20240910	180100	3899483680	8090	8090	8090	8090	0
84	20240910	180000	3899483680	8090	8090	8090	8090	0
85	20240910	175900	3899483680	8090	8090	8090	8090	0
86	20240910	175800	3899483680	8090	8090	8090	8090	0
87	20240910	175700	3899483680	8090	8090	8090	8090	0
88	20240910	175600	3899483680	8090	8090	8090	8090	0
89	20240910	175500	3899483680	8090	8090	8090	8090	0
90	20240910	175400	3899483680	8090	8090	8090	8090	0
91	20240910	175300	3899483680	8090	8090	8090	8090	0
92	20240910	175200	3899483680	8090	8090	8090	8090	15788
93	20240910	175100	3899483680	8090	8090	8090	8090	0
94	20240910	175000	3899483680	8090	8090	8090	8090	0
95	20240910	174900	3899483680	8090	8090	8090	8090	0
96	20240910	174800	3899483680	8090	8090	8090	8090	0
97	20240910	174700	3899483680	8090	8090	8090	8090	0
98	20240910	174600	3899483680	8090	8090	8090	8090	0
99	20240910	174500	3899483680	8090	8090	8090	8090	0
100	20240910	174400	3899483680	8090	8090	8090	8090	0
101	20240910	174300	3899483680	8090	8090	8090	8090	0
102	20240910	174200	3899483680	8090	8090	8090	8090	0
103	20240910	174100	3899483680	8090	8090	8090	8090	0
104	20240910	174000	3899483680	8090	8090	8090	8090	0
105	20240910	173900	3899483680	8090	8090	8090	8090	0
106	20240910	173800	3899483680	8090	8090	8090	8090	0
107	20240910	173700	3899483680	8090	8090	8090	8090	0
108	20240910	173600	3899483680	8090	8090	8090	8090	0
109	20240910	173500	3899483680	8090	8090	8090	8090	0
110	20240910	173400	3899483680	8090	8090	8090	8090	0
111	20240910	173300	3899483680	8090	8090	8090	8090	0
112	20240910	173200	3899483680	8090	8090	8090	8090	0
113	20240910	173100	3899483680	8090	8090	8090	8090	0
114	20240910	173000	3899483680	8090	8090	8090	8090	0
115	20240910	172900	3899483680	8090	8090	8090	8090	0
116	20240910	172800	3899483680	8090	8090	8090	8090	0
117	20240910	172700	3899483680	8090	8090	8090	8090	0
118	20240910	172600	3899483680	8090	8090	8090	8090	0
119	20240910	172500	3899483680	8090	8090	8090	8090	0
120	20240910	172400	3899483680	8090	8090	8090	8090	0
121	20240910	172300	3899483680	8090	8090	8090	8090	0
122	20240910	172200	3899483680	8090	8090	8090	8090	15788
123	20240910	172100	3899483680	8090	8090	8090	8090	0
124	20240910	172000	3899483680	8090	8090	8090	8090	0
125	20240910	171900	3899483680	8090	8090	8090	8090	0
126	20240910	171800	3899483680	8090	8090	8090	8090	0
127	20240910	171700	3899483680	8090	8090	8090	8090	0
128	20240910	171600	3899483680	8090	8090	8090	8090	0
129	20240910	171500	3899483680	8090	8090	8090	8090	0
130	20240910	171400	3899483680	8090	8090	8090	8090	0
131	20240910	171300	3899483680	8090	8090	8090	8090	0
132	20240910	171200	3899483680	8090	8090	8090	8090	0
133	20240910	171100	3899483680	8090	8090	8090	8090	0
134	20240910	171000	3899483680	8090	8090	8090	8090	0
135	20240910	170900	3899483680	8090	8090	8090	8090	0
136	20240910	170800	3899483680	8090	8090	8090	8090	0
137	20240910	170700	3899483680	8090	8090	8090	8090	0
138	20240910	170600	3899483680	8090	8090	8090	8090	0
139	20240910	170500	3899483680	8090	8090	8090	8090	0
140	20240910	170400	3899483680	8090	8090	8090	8090	0
141	20240910	170300	3899483680	8090	8090	8090	8090	0
142	20240910	170200	3899483680	8090	8090	8090	8090	0
143	20240910	170100	3899483680	8090	8090	8090	8090	0
144	20240910	170000	3899483680	8090	8090	8090	8090	0
145	20240910	165900	3899483680	8090	8090	8090	8090	0
146	20240910	165800	3899483680	8090	8090	8090	8090	0
147	20240910	165700	3899483680	8090	8090	8090	8090	0
148	20240910	165600	3899483680	8090	8090	8090	8090	0
149	20240910	165500	3899483680	8090	8090	8090	8090	0
150	20240910	165400	3899483680	8090	8090	8090	8090	0
151	20240910	165300	3899483680	8090	8090	8090	8090	0
152	20240910	165200	3899483680	8090	8090	8090	8090	15788
153	20240910	165100	3899483680	8090	8090	8090	8090	0
154	20240910	165000	3899483680	8090	8090	8090	8090	0
155	20240910	164900	3899483680	8090	8090	8090	8090	0
156	20240910	164800	3899483680	8090	8090	8090	8090	0
157	20240910	164700	3899483680	8090	8090	8090	8090	0
158	20240910	164600	3899483680	8090	8090	8090	8090	0
159	20240910	164500	3899483680	8090	8090	8090	8090	0
160	20240910	164400	3899483680	8090	8090	8090	8090	0
161	20240910	164300	3899483680	8090	8090	8090	8090	0
162	20240910	164200	3899483680	8090	8090	8090	8090	0
163	20240910	164100	3899483680	8090	8090	8090	8090	0
164	20240910	164000	3899483680	8090	8090	8090	8090	0
165	20240910	163900	3899483680	8090	8090	8090	8090	0
166	20240910	163800	3899483680	8090	8090	8090	8090	0
167	20240910	163700	3899483680	8090	8090	8090	8090	0
168	20240910	163600	3899483680	8090	8090	8090	8090	0
169	20240910	163500	3899483680	8090	8090	8090	8090	0
170	20240910	163400	3899483680	8090	8090	8090	8090	0
171	20240910	163300	3899483680	8090	8090	8090	8090	0
172	20240910	163200	3899483680	8090	8090	8090	8090	0
173	20240910	163100	3899483680	8090	8090	8090	8090	0
174	20240910	163000	3899483680	8090	8090	8090	8090	0
175	20240910	162900	3899483680	8090	8090	8090	8090	0
176	20240910	162800	3899483680	8090	8090	8090	8090	0
177	20240910	162700	3899483680	8090	8090	8090	8090	0
178	20240910	162600	3899483680	8090	8090	8090	8090	0
179	20240910	162500	3899483680	8090	8090	8090	8090	0
180	20240910	162400	3899483680	8090	8090	8090	8090	0
181	20240910	162300	3899483680	8090	8090	8090	8090	0
182	20240910	162200	3899483680	8090	8090	8090	8090	15788
183	20240910	162100	3899483680	8090	8090	8090	8090	0
184	20240910	162000	3899483680	8090	8090	8090	8090	0
185	20240910	161900	3899483680	8090	8090	8090	8090	0
186	20240910	161800	3899483680	8090	8090	8090	8090	0
187	20240910	161700	3899483680	8090	8090	8090	8090	0
188	20240910	161600	3899483680	8090	8090	8090	8090	0
189	20240910	161500	3899483680	8090	8090	8090	8090	0
190	20240910	161400	3899483680	8090	8090	8090	8090	0
191	20240910	161300	3899483680	8090	8090	8090	8090	0
192	20240910	161200	3899483680	8090	8090	8090	8090	0
193	20240910	161100	3899483680	8090	8090	8090	8090	0
194	20240910	161000	3899483680	8090	8090	8090	8090	0
195	20240910	160900	3899483680	8090	8090	8090	8090	0
196	20240910	160800	3899483680	8090	8090	8090	8090	0
197	20240910	160700	3899483680	8090	8090	8090	8090	0
198	20240910	160600	3899483680	8090	8090	8090	8090	0
199	20240910	160500	3899483680	8090	8090	8090	8090	0
200	20240910	160400	3899483680	8090	8090	8090	8090	0
201	20240910	160300	3899483680	8090	8090	8090	8090	0
202	20240910	160200	3899483680	8090	8090	8090	8090	0
203	20240910	160100	3899483680	8090	8090	8090	8090	0
204	20240910	160000	3899483680	8090	8090	8090	8090	0
205	20240910	155900	3899483680	8090	8090	8090	8090	0
206	20240910	155800	3899483680	8090	8090	8090	8090	0
207	20240910	155700	3899483680	8090	8090	8090	8090	0
208	20240910	155600	3899483680	8090	8090	8090	8090	0
209	20240910	155500	3899483680	8090	8090	8090	8090	0
210	20240910	155400	3899483680	8090	8090	8090	8090	0
211	20240910	155300	3899483680	8090	8090	8090	8090	0
212	20240910	155200	3899483680	8090	8090	8090	8090	15788
213	20240910	155100	3899483680	8090	8090	8090	8090	0
214	20240910	155000	3899483680	8090	8090	8090	8090	0
215	20240910	154900	3899483680	8090	8090	8090	8090	0
216	20240910	154800	3899483680	8090	8090	8090	8090	0
217	20240910	154700	3899483680	8090	8090	8090	8090	0
218	20240910	154600	3899483680	8090	8090	8090	8090	0
219	20240910	154500	3899483680	8090	8090	8090	8090	0
220	20240910	154400	3899483680	8090	8090	8090	8090	0
221	20240910	154300	3899483680	8090	8090	8090	8090	0
222	20240910	154200	3899483680	8090	8090	8090	8090	0
223	20240910	154100	3899483680	8090	8090	8090	8090	0
224	20240910	154000	3899483680	8090	8090	8090	8090	0
225	20240910	153900	3899483680	8090	8090	8090	8090	0
226	20240910	153800	3899483680	8090	8090	8090	8090	0
227	20240910	153700	3899483680	8090	8090	8090	8090	0
228	20240910	153600	3899483680	8090	8090	8090	8090	0
229	20240910	153500	3899483680	8090	8090	8090	8090	0
230	20240910	153400	3899483680	8090	8090	8090	8090	0
231	20240910	153300	3899483680	8090	8090	8090	8090	0
232	20240910	153200	3899483680	8090	8090	8090	8090	0
233	20240910	153100	3899483680	8090	8090	8090	8090	0
234	20240910	153000	3899483680	8090	8090	8090	8090	15788
235	20240910	152900	3771758760	8010	8010	8010	8010	0
236	20240910	152800	3771758760	8010	8010	8010	8010	0
237	20240910	152700	3771758760	8010	8010	8010	8010	0
238	20240910	152600	3771758760	8010	8010	8010	8010	0
239	20240910	152500	3771758760	8010	8010	8010	8010	0
240	20240910	152400	3771758760	8010	8010	8010	8010	0
241	20240910	152300	3771758760	8010	8010	8010	8010	0
242	20240910	152200	3771758760	8010	8010	8010	8010	0
243	20240910	152100	3771758760	8010	8010	8010	8010	0
244	20240910	152000	3771758760	8010	8010	8010	8010	0
245	20240910	151900	3771758760	8010	8020	8040	7950	6604
246	20240910	151800	3718976360	7990	8030	8030	7980	10977
247	20240910	151700	3631231470	8030	8010	8050	8010	5005
248	20240910	151600	3591069520	8010	8020	8020	8000	3404
249	20240910	151500	3563776770	8020	7980	8020	7970	5896
250	20240910	151400	3516663590	7980	7970	7980	7970	322
251	20240910	151300	3514097140	7990	7990	7990	7950	4365
252	20240910	151200	3479355160	7970	7980	8000	7970	2753
253	20240910	151100	3457390770	7980	8000	8020	7960	8949
254	20240910	151000	3385970180	8000	8050	8050	8000	3683
255	20240910	150900	3356389310	8060	8050	8060	8050	1140
256	20240910	150800	3347212170	8060	8050	8060	8040	3374
257	20240910	150700	3320030160	8050	8050	8050	8040	116
258	20240910	150600	3319097360	8040	8030	8040	7990	2829
259	20240910	150500	3296433030	8030	8050	8050	8030	354
260	20240910	150400	3293589750	8050	8050	8060	8030	460
261	20240910	150300	3289890630	8040	8060	8080	8040	7131
262	20240910	150200	3232394640	8060	8040	8060	8030	4596
263	20240910	150100	3195379960	8040	8030	8040	8030	1088
264	20240910	150000	3186639100	8040	8040	8040	8030	1665
265	20240910	145900	3173255540	8030	8020	8040	8020	646
266	20240910	145800	3168064310	8040	8040	8040	8020	284
267	20240910	145700	3165785930	8040	8040	8040	8020	130
268	20240910	145600	3164741090	8050	8040	8060	8000	7925
269	20240910	145500	3101033180	8040	8020	8040	8020	1217
270	20240910	145400	3091251490	8020	8010	8020	8010	231
271	20240910	145300	3089400880	8030	8030	8030	8030	20
272	20240910	145200	3089240280	8050	8040	8050	8000	3757
273	20240910	145100	3059065430	8040	8020	8040	7980	5309
274	20240910	145000	3016576470	8040	8020	8040	8020	18
275	20240910	144900	3016431930	8020	8020	8020	7990	3349
276	20240910	144800	2989639640	8020	8020	8020	8020	53
277	20240910	144700	2989214580	7990	8020	8020	7990	243
278	20240910	144600	2987268720	8020	8020	8020	7990	963
279	20240910	144500	2979572160	8020	7990	8020	7990	6503
280	20240910	144400	2927608110	8020	7980	8020	7980	644
281	20240910	144300	2922461510	7980	8020	8020	7980	8318
282	20240910	144200	2856015280	8020	8030	8050	8020	160
283	20240910	144100	2854731780	8050	8030	8050	7990	14053
284	20240910	144000	2742190310	8050	8030	8050	8030	243
285	20240910	143900	2740237220	8050	8030	8050	8030	133
286	20240910	143800	2739168510	8030	8030	8040	8020	2142
287	20240910	143700	2721969520	8070	8040	8070	8030	1304
288	20240910	143600	2711486350	8040	8070	8070	8040	1947
289	20240910	143500	2695821190	8070	8070	8070	8030	2980
290	20240910	143400	2671858280	8050	8070	8070	8050	4919
291	20240910	143300	2632213630	8070	8080	8090	8050	3924
292	20240910	143200	2600562100	8090	8090	8090	8070	2052
293	20240910	143100	2583966650	8070	8080	8090	8070	780
294	20240910	143000	2577666570	8070	8100	8100	8070	1401
295	20240910	142900	2566343890	8080	8090	8110	8080	6354
296	20240910	142800	2514881120	8100	8070	8100	8070	5216
297	20240910	142700	2472710980	8070	8070	8080	8070	2526
298	20240910	142600	2452325180	8070	8070	8070	8060	2793
299	20240910	142500	2429799570	8060	8040	8070	8040	3239
300	20240910	142400	2403704400	8050	8050	8050	8050	315
301	20240910	142300	2401168650	8050	8040	8050	8040	1055
302	20240910	142200	2392686430	8040	8040	8050	8040	191
303	20240910	142100	2391150770	8030	8040	8040	8030	532
304	20240910	142000	2386873700	8050	8030	8050	8030	118
305	20240910	141900	2385925960	8040	8050	8050	8030	106
306	20240910	141800	2385073850	8060	8050	8060	8050	458
307	20240910	141700	2381386920	8060	8040	8060	8030	1765
308	20240910	141600	2367184290	8020	8040	8040	8020	61
309	20240910	141500	2366694470	8030	8030	8030	8020	563
310	20240910	141400	2362173890	8030	8030	8030	8020	179
311	20240910	141300	2360737520	8030	8030	8030	8030	5
312	20240910	141200	2360697370	8010	8010	8030	8010	651
313	20240910	141100	2355482460	8010	8020	8030	8010	1020
314	20240910	141000	2347303080	8020	8030	8040	8020	2323
315	20240910	140900	2328657940	8040	8040	8040	8030	514
316	20240910	140800	2324527960	8060	8040	8060	8040	9232
317	20240910	140700	2250220020	8040	8040	8050	8020	4446
318	20240910	140600	2214460910	8080	8030	8080	8030	7196
319	20240910	140500	2156462670	8030	8040	8040	8030	67
320	20240910	140400	2155924560	8040	8020	8040	8010	1061
321	20240910	140300	2147406290	8010	8020	8020	8010	524
322	20240910	140200	2143208680	8020	8020	8020	8020	101
323	20240910	140100	2142398660	8020	8010	8020	8010	205
324	20240910	140000	2140755610	8010	8000	8010	8000	26
325	20240910	135900	2140547360	8020	8020	8020	8020	2
326	20240910	135800	2140531320	8000	8000	8000	8000	16
327	20240910	135700	2140403320	8000	8030	8030	8000	9217
328	20240910	135600	2066579440	8030	8020	8030	8010	240
329	20240910	135500	2064653930	8020	8020	8020	8020	149
330	20240910	135400	2063458950	8020	8020	8020	8010	413
331	20240910	135300	2060149810	8030	8030	8030	8020	104
332	20240910	135200	2059315690	8010	8020	8020	8010	849
333	20240910	135100	2052511560	8020	8010	8020	8010	509
334	20240910	135000	2048429480	8020	8010	8020	8010	75
335	20240910	134900	2047828530	8020	8020	8020	8020	1581
336	20240910	134800	2035148910	8020	8020	8030	8010	1968
337	20240910	134700	2019375510	8020	8030	8030	8020	2788
338	20240910	134600	1997001810	8040	8030	8040	8020	662
339	20240910	134500	1991685530	8020	8030	8040	8020	2090
340	20240910	134400	1974918580	8040	8030	8050	8020	665
341	20240910	134300	1969573940	8060	8050	8060	8030	955
342	20240910	134200	1961902960	8060	8060	8060	8060	9
343	20240910	134100	1961830420	8060	8040	8060	8040	913
344	20240910	134000	1954479840	8040	8060	8060	8040	263
345	20240910	133900	1952361230	8070	8070	8070	8070	1
346	20240910	133800	1952353160	8070	8070	8070	8050	2801
347	20240910	133700	1929781280	8070	8070	8080	8070	1188
348	20240910	133600	1920193120	8070	8060	8080	8060	1946
349	20240910	133500	1904482940	8060	8040	8060	8040	418
350	20240910	133400	1901116890	8040	8040	8040	8040	49
351	20240910	133300	1900722930	8040	8060	8060	8030	1208
352	20240910	133200	1891013340	8060	8050	8060	8040	535
353	20240910	133100	1886709420	8060	8070	8070	8040	3920
354	20240910	133000	1855138610	8070	8070	8080	8060	1576
355	20240910	132900	1842421110	8070	8070	8070	8060	632
356	20240910	132800	1837321730	8070	8060	8070	8060	365
357	20240910	132700	1834379160	8070	8070	8070	8060	1138
358	20240910	132600	1825196430	8070	8050	8070	8040	4244
359	20240910	132500	1790998520	8050	8060	8060	8040	985
360	20240910	132400	1783060660	8040	8050	8060	8040	4339
361	20240910	132300	1748115530	8050	8050	8060	8030	2057
362	20240910	132200	1731580200	8050	8040	8050	8040	1983
363	20240910	132100	1715625260	8040	8030	8040	8030	1219
364	20240910	132000	1705828990	8030	8020	8030	8010	870
365	20240910	131900	1698849770	8010	8010	8010	8010	62
366	20240910	131800	1698353150	8020	8020	8020	8020	2
367	20240910	131700	1698337110	8030	8010	8030	8010	614
368	20240910	131600	1693409940	8000	7990	8000	7990	256
369	20240910	131500	1691362040	7990	7980	7990	7980	378
370	20240910	131400	1688342970	7980	7980	7980	7980	532
371	20240910	131300	1684097610	8000	8000	8000	7990	2034
372	20240910	131200	1667835680	7990	7980	7990	7980	754
373	20240910	131100	1661817740	7980	7990	8000	7980	771
374	20240910	131000	1655661350	8000	7990	8000	7990	352
375	20240910	130900	1652847670	7990	8000	8010	7990	888
376	20240910	130800	1645744390	8000	7990	8000	7990	69
377	20240910	130700	1645193050	8000	8000	8000	7990	60
378	20240910	130600	1644713410	8010	8010	8010	8000	1076
379	20240910	130500	1636104150	8010	8030	8030	8010	1256
380	20240910	130400	1626037490	8030	8030	8030	8020	584
381	20240910	130300	1621348020	8040	8020	8040	8020	399
382	20240910	130200	1618144020	8020	8040	8040	8020	187
383	20240910	130100	1616642940	8020	8040	8050	8020	3267
384	20240910	130000	1590409770	8050	8030	8050	8030	1395
385	20240910	125900	1579194700	8030	8030	8030	8020	1158
386	20240910	125800	1569897060	8020	8030	8030	8020	1128
387	20240910	125700	1560839420	8030	8040	8040	8020	1269
388	20240910	125600	1550654250	8040	8050	8050	8030	1272
389	20240910	125500	1540429560	8040	8030	8040	8020	1898
390	20240910	125400	1525172150	8030	8030	8050	8020	2791
391	20240910	125300	1502743270	8030	8030	8030	8020	1609
392	20240910	125200	1489825080	8030	7990	8030	7980	6347
393	20240910	125100	1439049450	7980	7980	7980	7980	199
394	20240910	125000	1437461430	7980	7980	7980	7980	422
395	20240910	124900	1434093870	7980	7990	7990	7980	262
396	20240910	124800	1432003010	7990	7980	7990	7980	113
397	20240910	124700	1431101240	7990	7990	7990	7990	1
398	20240910	124600	1431093250	7970	7970	7970	7970	530
399	20240910	124500	1426869150	7980	7980	7980	7980	57
400	20240910	124400	1426414290	7980	7980	7980	7980	393
401	20240910	124300	1423278150	7980	7990	7990	7980	243
402	20240910	124200	1421336600	7990	7990	7990	7990	1751
403	20240910	124100	1407346110	7990	7990	7990	7990	100
404	20240910	124000	1406547110	7980	7980	7980	7980	20
405	20240910	123900	1406387510	7980	7980	7980	7980	241
406	20240910	123800	1404464330	7990	7990	7990	7980	543
407	20240910	123700	1400125800	7980	7980	7980	7980	695
408	20240910	123600	1394579700	7990	7980	7990	7980	653
409	20240910	123500	1389368740	7980	7980	7980	7980	127
410	20240910	123400	1388355280	7970	7980	7980	7970	231
411	20240910	123300	1386512100	7980	7970	7980	7970	353
412	20240910	123200	1383697460	7960	7960	7960	7950	532
413	20240910	123100	1379463990	7960	7950	7960	7950	289
414	20240910	123000	1377165990	7960	7960	7960	7960	70
415	20240910	122900	1376608790	7960	7960	7960	7960	0
416	20240910	122800	1376608790	7960	7960	7960	7960	1
417	20240910	122700	1376600830	7940	7930	7960	7930	2553
418	20240910	122600	1356355000	7940	7940	7940	7940	1509
419	20240910	122500	1344373540	7940	7940	7950	7940	501
420	20240910	122400	1340395500	7940	7950	7960	7940	120
421	20240910	122300	1339442370	7950	7940	7950	7940	61
422	20240910	122200	1338957830	7940	7940	7940	7940	100
423	20240910	122100	1338163830	7940	7950	7950	7940	79
424	20240910	122000	1337536500	7950	7940	7950	7940	144
425	20240910	121900	1336392700	7940	7940	7940	7940	465
426	20240910	121800	1332700600	7940	7940	7940	7940	0
427	20240910	121700	1332700600	7940	7940	7940	7940	15
428	20240910	121600	1332581500	7940	7940	7940	7940	4
429	20240910	121500	1332549740	7960	7950	7960	7940	321
430	20240910	121400	1330000090	7950	7950	7950	7950	90
431	20240910	121300	1329284590	7970	7940	7970	7940	695
432	20240910	121200	1323766230	7940	7950	7950	7940	720
433	20240910	121100	1318044620	7950	7960	7960	7950	1531
434	20240910	121000	1305858770	7960	7970	7970	7960	169
435	20240910	120900	1304513520	7970	7960	7970	7960	522
436	20240910	120800	1300353380	7960	7970	7970	7960	892
437	20240910	120700	1293249050	7970	7970	7970	7970	35
438	20240910	120600	1292970100	7960	7970	7970	7960	317
439	20240910	120500	1290444180	7970	7970	7970	7960	225
440	20240910	120400	1288651430	7970	7990	7990	7970	58
441	20240910	120300	1288189110	7990	7990	7990	7990	1000
442	20240910	120200	1280199110	7970	7970	7970	7970	250
443	20240910	120100	1278206610	7970	7980	7980	7970	120
444	20240910	120000	1277249830	7990	7990	7990	7990	50
445	20240910	115900	1276850330	7980	7980	7980	7980	648
446	20240910	115800	1271679290	7980	7980	7980	7980	470
447	20240910	115700	1267928690	7990	7980	7990	7980	585
448	20240910	115600	1263254610	7980	7990	7990	7980	34
449	20240910	115500	1262983090	7990	7990	8000	7990	95
450	20240910	115400	1262224000	8000	7990	8000	7990	110
451	20240910	115300	1261345080	7990	7980	7990	7980	192
452	20240910	115200	1259811370	7980	7960	7980	7960	3
453	20240910	115100	1259787450	7980	7980	7980	7980	588
454	20240910	115000	1255095210	7990	7990	7990	7970	357
455	20240910	114900	1252247800	7990	7990	8000	7990	1344
456	20240910	114800	1241506110	7990	7990	7990	7990	397
457	20240910	114700	1238334080	7990	7980	7990	7970	1807
458	20240910	114600	1223910910	7990	7980	7990	7980	594
459	20240910	114500	1219169290	7980	7980	7980	7980	68
460	20240910	114400	1218626650	7990	7990	7990	7990	0
461	20240910	114300	1218626650	7990	7990	7990	7990	200
462	20240910	114200	1217028650	7990	7990	7990	7990	0
463	20240910	114100	1217028650	7990	7970	7990	7970	674
464	20240910	114000	1211656790	7990	7990	7990	7990	100
465	20240910	113900	1210857790	8000	8000	8000	8000	192
466	20240910	113800	1209321790	7990	7950	7990	7950	1486
467	20240910	113700	1197465600	7960	7960	7960	7960	326
468	20240910	113600	1194870640	7960	7970	7970	7960	10
469	20240910	113500	1194791020	7970	7960	7970	7960	387
470	20240910	113400	1191707590	7960	7960	7960	7960	64
471	20240910	113300	1191198150	7960	7960	7960	7960	244
472	20240910	113200	1189255910	7960	7960	7960	7960	51
473	20240910	113100	1188849950	7970	7970	7970	7960	554
474	20240910	113000	1184435070	7970	7970	7970	7970	500
475	20240910	112900	1180450070	7970	7970	7980	7970	478
476	20240910	112800	1176639460	7990	7990	7990	7970	582
477	20240910	112700	1172000780	7980	7980	7990	7980	1766
478	20240910	112600	1157900440	7990	7990	7990	7990	113
479	20240910	112500	1156997570	7990	7970	7990	7970	153
480	20240910	112400	1155777700	7990	7980	7990	7980	325
481	20240910	112300	1153183740	7980	7980	7980	7980	173
482	20240910	112200	1151803200	7980	8000	8000	7980	635
483	20240910	112100	1146731300	7990	8000	8000	7990	2722
484	20240910	112000	1124967520	8020	8000	8020	7990	2846
485	20240910	111900	1102192270	8000	7990	8000	7990	3904
486	20240910	111800	1070961620	7990	7970	7990	7970	1490
487	20240910	111700	1059072240	7990	7960	8000	7960	3469
488	20240910	111600	1031370650	7960	7940	7960	7940	1538
489	20240910	111500	1019133650	7940	7940	7940	7940	66
490	20240910	111400	1018609610	7950	7960	7960	7950	300
491	20240910	111300	1016221710	7960	7950	7960	7930	138
492	20240910	111200	1015124580	7960	7950	7960	7950	611
493	20240910	111100	1010267060	7950	7930	7950	7930	2093
494	20240910	111000	993664830	7930	7930	7940	7930	1294
495	20240910	110900	983395270	7960	7960	7960	7960	0
496	20240910	110800	983395270	7960	7960	7960	7960	1
497	20240910	110700	983387310	7960	7970	7970	7960	3
498	20240910	110600	983363410	7930	7970	7970	7930	1231
499	20240910	110500	973590520	7930	7990	7990	7930	1157
500	20240910	110400	964402800	7990	7990	8000	7960	2041
501	20240910	110300	948142420	7990	7970	7990	7970	4713
502	20240910	110200	910521010	7990	7990	7990	7980	2197
503	20240910	110100	892987030	7960	7980	8000	7960	7129
504	20240910	110000	836093160	7980	7970	7980	7970	2954
505	20240910	105900	812549760	7960	7960	7960	7960	199
506	20240910	105800	810965720	7970	7970	7970	7970	585
507	20240910	105700	806303270	7970	7970	7970	7960	1394
508	20240910	105600	795193190	7960	7970	7970	7960	898
509	20240910	105500	788037570	7970	7950	7970	7950	472
510	20240910	105400	784280440	7960	7950	7960	7950	122
511	20240910	105300	783310500	7950	7950	7950	7950	104
512	20240910	105200	782483700	7950	7950	7960	7950	326
513	20240910	105100	779891950	7950	7950	7950	7950	3
514	20240910	105000	779868100	7950	7940	7950	7930	171
515	20240910	104900	778511090	7950	7940	7950	7940	183
516	20240910	104800	777058040	7940	7940	7940	7940	12
517	20240910	104700	776962760	7930	7930	7930	7930	13
518	20240910	104600	776859670	7930	7930	7930	7930	259
519	20240910	104500	774805800	7930	7930	7930	7930	50
520	20240910	104400	774409300	7920	7920	7920	7920	667
521	20240910	104300	769126660	7930	7940	7940	7930	153
522	20240910	104200	767912370	7940	7940	7940	7940	16
523	20240910	104100	767785330	7930	7940	7940	7930	925
524	20240910	104000	760442080	7940	7940	7940	7940	1
525	20240910	103900	760434140	7940	7930	7940	7920	82
526	20240910	103800	759784540	7930	7930	7930	7930	608
527	20240910	103700	754963100	7930	7930	7930	7930	2
528	20240910	103600	754947240	7930	7930	7930	7930	9
529	20240910	103500	754875870	7940	7940	7940	7940	50
530	20240910	103400	754478870	7940	7940	7940	7940	0
531	20240910	103300	754478870	7940	7940	7940	7940	3
532	20240910	103200	754455050	7930	7920	7940	7920	324
533	20240910	103100	751888840	7940	7940	7940	7930	1171
534	20240910	103000	742595500	7930	7920	7940	7920	575
535	20240910	102900	738039840	7940	7940	7940	7940	0
536	20240910	102800	738039840	7940	7940	7940	7940	0
537	20240910	102700	738039840	7940	7940	7940	7920	565
538	20240910	102600	733562760	7940	7930	7940	7930	218
539	20240910	102500	731833990	7940	7940	7940	7940	0
540	20240910	102400	731833990	7940	7940	7940	7940	633
541	20240910	102300	726807970	7950	7940	7950	7940	56
542	20240910	102200	726363220	7950	7960	7960	7950	123
543	20240910	102100	725385170	7950	7960	7960	7950	1309
544	20240910	102000	714968420	7960	7950	7960	7950	370
545	20240910	101900	712024340	7950	7950	7950	7950	38
546	20240910	101800	711722240	7940	7950	7950	7940	153
547	20240910	101700	710506390	7940	7950	7960	7940	143
548	20240910	101600	709370230	7960	7960	7960	7950	304
549	20240910	101500	706951700	7960	7940	7960	7940	1803
550	20240910	101400	692612410	7950	7930	7950	7930	1054
551	20240910	101300	684243740	7940	7940	7940	7940	1
552	20240910	101200	684235800	7940	7920	7940	7920	385
553	20240910	101100	681186540	7910	7910	7910	7910	739
554	20240910	101000	675341050	7910	7900	7910	7900	738
555	20240910	100900	669510820	7910	7910	7910	7910	0
556	20240910	100800	669510820	7910	7900	7910	7900	96
557	20240910	100700	668751650	7900	7910	7910	7900	319
558	20240910	100600	666231360	7920	7910	7920	7900	600
559	20240910	100500	661486750	7920	7930	7940	7920	181
560	20240910	100400	660052730	7940	7940	7940	7940	26
561	20240910	100300	659846290	7940	7920	7940	7920	2041
562	20240910	100200	643672590	7910	7910	7910	7910	200
563	20240910	100100	642090590	7920	7910	7920	7910	250
564	20240910	100000	640110690	7910	7910	7910	7910	1
565	20240910	095900	640102780	7920	7920	7920	7920	91
566	20240910	095800	639382060	7920	7910	7920	7900	39
567	20240910	095700	639073560	7910	7890	7910	7880	1210
568	20240910	095600	629530120	7880	7890	7890	7880	313
569	20240910	095500	627060870	7900	7900	7900	7900	1
570	20240910	095400	627052970	7900	7890	7900	7890	90
571	20240910	095300	626342370	7880	7890	7890	7880	986
572	20240910	095200	618563500	7890	7900	7900	7890	646
573	20240910	095100	613461120	7910	7900	7910	7900	124
574	20240910	095000	612481490	7910	7910	7910	7910	107
575	20240910	094900	611635120	7920	7920	7920	7870	2530
576	20240910	094800	591705980	7900	7900	7920	7900	520
577	20240910	094700	587596440	7910	7930	7930	7910	345
578	20240910	094600	584867450	7920	7910	7930	7910	105
579	20240910	094500	584036830	7920	7920	7920	7920	84
580	20240910	094400	583371550	7920	7920	7930	7920	1285
581	20240910	094300	573181630	7920	7930	7930	7910	1522
582	20240910	094200	561127370	7930	7930	7930	7920	160
583	20240910	094100	559859600	7910	7900	7910	7900	210
584	20240910	094000	558199810	7910	7900	7910	7900	629
585	20240910	093900	553230620	7900	7900	7900	7900	220
586	20240910	093800	551492620	7900	7900	7900	7880	372
587	20240910	093700	548556940	7900	7870	7900	7870	157
588	20240910	093600	547320540	7900	7880	7900	7870	368
589	20240910	093500	544419920	7900	7870	7900	7870	130
590	20240910	093400	543393820	7870	7900	7900	7870	500
591	20240910	093300	539453770	7890	7890	7900	7890	383
592	20240910	093200	536431760	7900	7910	7910	7890	2270
593	20240910	093100	518502000	7910	7910	7910	7910	75
594	20240910	093000	517908750	7940	7950	7950	7920	16
595	20240910	092900	517781870	7930	7950	7960	7920	260
596	20240910	092800	515718140	7950	7960	7960	7950	102
597	20240910	092700	514907220	7960	7950	7960	7920	2963
598	20240910	092600	491395920	7970	7960	7970	7950	1103
599	20240910	092500	482616820	7960	7950	7960	7920	1590
600	20240910	092400	469970730	7940	7950	7950	7930	496
601	20240910	092300	466033680	7950	7940	7950	7930	1150
602	20240910	092200	456900300	7940	7910	7940	7910	1170
603	20240910	092100	447615000	7940	7920	7940	7920	344
604	20240910	092000	444890480	7920	7950	7950	7920	974
605	20240910	091900	437159920	7950	7940	7950	7930	1647
606	20240910	091800	424068250	7950	7910	7960	7910	8915
607	20240910	091700	353211210	7920	7900	7920	7900	443
608	20240910	091600	349707830	7900	7860	7900	7860	971
609	20240910	091500	342056310	7880	7860	7880	7860	1034
610	20240910	091400	333912470	7860	7870	7870	7850	3910
611	20240910	091300	303183750	7880	7900	7900	7860	3962
612	20240910	091200	271964320	7910	7910	7930	7910	3848
613	20240910	091100	241514790	7910	7930	7930	7910	72
614	20240910	091000	240944830	7890	7890	7900	7890	80
615	20240910	090900	240313390	7880	7880	7890	7870	826
616	20240910	090800	233807600	7880	7860	7880	7860	1348
617	20240910	090700	223187190	7860	7880	7900	7860	1974
618	20240910	090600	207641020	7900	7920	7920	7880	2661
619	20240910	090500	186642270	7920	7930	7930	7910	1729
620	20240910	090400	172952020	7950	7930	7980	7930	640
621	20240910	090300	167857040	7950	7890	7950	7850	1212
622	20240910	090200	158282940	7850	7940	7950	7850	5203
623	20240910	090100	117203830	7950	7970	7990	7940	5113
624	20240910	090000	76495040	7950	7980	7980	7930	9523