KissMeData/036640/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	191800	1540516930	5290	5290	5290	5290	4118
3	20240911	191700	1540516930	5290	5290	5290	5290	0
4	20240911	191600	1540516930	5290	5290	5290	5290	0
5	20240911	191500	1540516930	5290	5290	5290	5290	0
6	20240911	191400	1540516930	5290	5290	5290	5290	0
7	20240911	191300	1540516930	5290	5290	5290	5290	0
8	20240911	191200	1540516930	5290	5290	5290	5290	0
9	20240911	191100	1540516930	5290	5290	5290	5290	0
10	20240911	191000	1540516930	5290	5290	5290	5290	0
11	20240911	190900	1540516930	5290	5290	5290	5290	0
12	20240911	190800	1540516930	5290	5290	5290	5290	0
13	20240911	190700	1540516930	5290	5290	5290	5290	0
14	20240911	190600	1540516930	5290	5290	5290	5290	0
15	20240911	190500	1540516930	5290	5290	5290	5290	0
16	20240911	190400	1540516930	5290	5290	5290	5290	0
17	20240911	190300	1540516930	5290	5290	5290	5290	0
18	20240911	190200	1540516930	5290	5290	5290	5290	0
19	20240911	190100	1540516930	5290	5290	5290	5290	0
20	20240911	190000	1540516930	5290	5290	5290	5290	0
21	20240911	185900	1540516930	5290	5290	5290	5290	0
22	20240911	185800	1540516930	5290	5290	5290	5290	0
23	20240911	185700	1540516930	5290	5290	5290	5290	0
24	20240911	185600	1540516930	5290	5290	5290	5290	0
25	20240911	185500	1540516930	5290	5290	5290	5290	0
26	20240911	185400	1540516930	5290	5290	5290	5290	0
27	20240911	185300	1540516930	5290	5290	5290	5290	0
28	20240911	185200	1540516930	5290	5290	5290	5290	0
29	20240911	185100	1540516930	5290	5290	5290	5290	0
30	20240911	185000	1540516930	5290	5290	5290	5290	0
31	20240911	184900	1540516930	5290	5290	5290	5290	0
32	20240911	184800	1540516930	5290	5290	5290	5290	4118
33	20240911	184700	1540516930	5290	5290	5290	5290	0
34	20240911	184600	1540516930	5290	5290	5290	5290	0
35	20240911	184500	1540516930	5290	5290	5290	5290	0
36	20240911	184400	1540516930	5290	5290	5290	5290	0
37	20240911	184300	1540516930	5290	5290	5290	5290	0
38	20240911	184200	1540516930	5290	5290	5290	5290	0
39	20240911	184100	1540516930	5290	5290	5290	5290	0
40	20240911	184000	1540516930	5290	5290	5290	5290	0
41	20240911	183900	1540516930	5290	5290	5290	5290	0
42	20240911	183800	1540516930	5290	5290	5290	5290	0
43	20240911	183700	1540516930	5290	5290	5290	5290	0
44	20240911	183600	1540516930	5290	5290	5290	5290	0
45	20240911	183500	1540516930	5290	5290	5290	5290	0
46	20240911	183400	1540516930	5290	5290	5290	5290	0
47	20240911	183300	1540516930	5290	5290	5290	5290	0
48	20240911	183200	1540516930	5290	5290	5290	5290	0
49	20240911	183100	1540516930	5290	5290	5290	5290	0
50	20240911	183000	1540516930	5290	5290	5290	5290	0
51	20240911	182900	1540516930	5290	5290	5290	5290	0
52	20240911	182800	1540516930	5290	5290	5290	5290	0
53	20240911	182700	1540516930	5290	5290	5290	5290	0
54	20240911	182600	1540516930	5290	5290	5290	5290	0
55	20240911	182500	1540516930	5290	5290	5290	5290	0
56	20240911	182400	1540516930	5290	5290	5290	5290	0
57	20240911	182300	1540516930	5290	5290	5290	5290	0
58	20240911	182200	1540516930	5290	5290	5290	5290	0
59	20240911	182100	1540516930	5290	5290	5290	5290	0
60	20240911	182000	1540516930	5290	5290	5290	5290	0
61	20240911	181900	1540516930	5290	5290	5290	5290	0
62	20240911	181800	1540516930	5290	5290	5290	5290	4118
63	20240911	181700	1540516930	5290	5290	5290	5290	0
64	20240911	181600	1540516930	5290	5290	5290	5290	0
65	20240911	181500	1540516930	5290	5290	5290	5290	0
66	20240911	181400	1540516930	5290	5290	5290	5290	0
67	20240911	181300	1540516930	5290	5290	5290	5290	0
68	20240911	181200	1540516930	5290	5290	5290	5290	0
69	20240911	181100	1540516930	5290	5290	5290	5290	0
70	20240911	181000	1540516930	5290	5290	5290	5290	0
71	20240911	180900	1540516930	5290	5290	5290	5290	0
72	20240911	180800	1540516930	5290	5290	5290	5290	0
73	20240911	180700	1540516930	5290	5290	5290	5290	0
74	20240911	180600	1540516930	5290	5290	5290	5290	0
75	20240911	180500	1540516930	5290	5290	5290	5290	0
76	20240911	180400	1540516930	5290	5290	5290	5290	0
77	20240911	180300	1540516930	5290	5290	5290	5290	0
78	20240911	180200	1540516930	5290	5290	5290	5290	0
79	20240911	180100	1540516930	5290	5290	5290	5290	0
80	20240911	180000	1540516930	5290	5290	5290	5290	0
81	20240911	175900	1540516930	5290	5290	5290	5290	0
82	20240911	175800	1540516930	5290	5290	5290	5290	0
83	20240911	175700	1540516930	5290	5290	5290	5290	0
84	20240911	175600	1540516930	5290	5290	5290	5290	0
85	20240911	175500	1540516930	5290	5290	5290	5290	0
86	20240911	175400	1540516930	5290	5290	5290	5290	0
87	20240911	175300	1540516930	5290	5290	5290	5290	0
88	20240911	175200	1540516930	5290	5290	5290	5290	0
89	20240911	175100	1540516930	5290	5290	5290	5290	0
90	20240911	175000	1540516930	5290	5290	5290	5290	0
91	20240911	174900	1540516930	5290	5290	5290	5290	0
92	20240911	174800	1540516930	5290	5290	5290	5290	4118
93	20240911	174700	1540516930	5290	5290	5290	5290	0
94	20240911	174600	1540516930	5290	5290	5290	5290	0
95	20240911	174500	1540516930	5290	5290	5290	5290	0
96	20240911	174400	1540516930	5290	5290	5290	5290	0
97	20240911	174300	1540516930	5290	5290	5290	5290	0
98	20240911	174200	1540516930	5290	5290	5290	5290	0
99	20240911	174100	1540516930	5290	5290	5290	5290	0
100	20240911	174000	1540516930	5290	5290	5290	5290	0
101	20240911	173900	1540516930	5290	5290	5290	5290	0
102	20240911	173800	1540516930	5290	5290	5290	5290	0
103	20240911	173700	1540516930	5290	5290	5290	5290	0
104	20240911	173600	1540516930	5290	5290	5290	5290	0
105	20240911	173500	1540516930	5290	5290	5290	5290	0
106	20240911	173400	1540516930	5290	5290	5290	5290	0
107	20240911	173300	1540516930	5290	5290	5290	5290	0
108	20240911	173200	1540516930	5290	5290	5290	5290	0
109	20240911	173100	1540516930	5290	5290	5290	5290	0
110	20240911	173000	1540516930	5290	5290	5290	5290	0
111	20240911	172900	1540516930	5290	5290	5290	5290	0
112	20240911	172800	1540516930	5290	5290	5290	5290	0
113	20240911	172700	1540516930	5290	5290	5290	5290	0
114	20240911	172600	1540516930	5290	5290	5290	5290	0
115	20240911	172500	1540516930	5290	5290	5290	5290	0
116	20240911	172400	1540516930	5290	5290	5290	5290	0
117	20240911	172300	1540516930	5290	5290	5290	5290	0
118	20240911	172200	1540516930	5290	5290	5290	5290	0
119	20240911	172100	1540516930	5290	5290	5290	5290	0
120	20240911	172000	1540516930	5290	5290	5290	5290	0
121	20240911	171900	1540516930	5290	5290	5290	5290	0
122	20240911	171800	1540516930	5290	5290	5290	5290	4118
123	20240911	171700	1540516930	5290	5290	5290	5290	0
124	20240911	171600	1540516930	5290	5290	5290	5290	0
125	20240911	171500	1540516930	5290	5290	5290	5290	0
126	20240911	171400	1540516930	5290	5290	5290	5290	0
127	20240911	171300	1540516930	5290	5290	5290	5290	0
128	20240911	171200	1540516930	5290	5290	5290	5290	0
129	20240911	171100	1540516930	5290	5290	5290	5290	0
130	20240911	171000	1540516930	5290	5290	5290	5290	0
131	20240911	170900	1540516930	5290	5290	5290	5290	0
132	20240911	170800	1540516930	5290	5290	5290	5290	0
133	20240911	170700	1540516930	5290	5290	5290	5290	0
134	20240911	170600	1540516930	5290	5290	5290	5290	0
135	20240911	170500	1540516930	5290	5290	5290	5290	0
136	20240911	170400	1540516930	5290	5290	5290	5290	0
137	20240911	170300	1540516930	5290	5290	5290	5290	0
138	20240911	170200	1540516930	5290	5290	5290	5290	0
139	20240911	170100	1540516930	5290	5290	5290	5290	0
140	20240911	170000	1540516930	5290	5290	5290	5290	0
141	20240911	165900	1540516930	5290	5290	5290	5290	0
142	20240911	165800	1540516930	5290	5290	5290	5290	0
143	20240911	165700	1540516930	5290	5290	5290	5290	0
144	20240911	165600	1540516930	5290	5290	5290	5290	0
145	20240911	165500	1540516930	5290	5290	5290	5290	0
146	20240911	165400	1540516930	5290	5290	5290	5290	0
147	20240911	165300	1540516930	5290	5290	5290	5290	0
148	20240911	165200	1540516930	5290	5290	5290	5290	0
149	20240911	165100	1540516930	5290	5290	5290	5290	0
150	20240911	165000	1540516930	5290	5290	5290	5290	0
151	20240911	164900	1540516930	5290	5290	5290	5290	0
152	20240911	164800	1540516930	5290	5290	5290	5290	4118
153	20240911	164700	1540516930	5290	5290	5290	5290	0
154	20240911	164600	1540516930	5290	5290	5290	5290	0
155	20240911	164500	1540516930	5290	5290	5290	5290	0
156	20240911	164400	1540516930	5290	5290	5290	5290	0
157	20240911	164300	1540516930	5290	5290	5290	5290	0
158	20240911	164200	1540516930	5290	5290	5290	5290	0
159	20240911	164100	1540516930	5290	5290	5290	5290	0
160	20240911	164000	1540516930	5290	5290	5290	5290	0
161	20240911	163900	1540516930	5290	5290	5290	5290	0
162	20240911	163800	1540516930	5290	5290	5290	5290	0
163	20240911	163700	1540516930	5290	5290	5290	5290	0
164	20240911	163600	1540516930	5290	5290	5290	5290	0
165	20240911	163500	1540516930	5290	5290	5290	5290	0
166	20240911	163400	1540516930	5290	5290	5290	5290	0
167	20240911	163300	1540516930	5290	5290	5290	5290	0
168	20240911	163200	1540516930	5290	5290	5290	5290	0
169	20240911	163100	1540516930	5290	5290	5290	5290	0
170	20240911	163000	1540516930	5290	5290	5290	5290	0
171	20240911	162900	1540516930	5290	5290	5290	5290	0
172	20240911	162800	1540516930	5290	5290	5290	5290	0
173	20240911	162700	1540516930	5290	5290	5290	5290	0
174	20240911	162600	1540516930	5290	5290	5290	5290	0
175	20240911	162500	1540516930	5290	5290	5290	5290	0
176	20240911	162400	1540516930	5290	5290	5290	5290	0
177	20240911	162300	1540516930	5290	5290	5290	5290	0
178	20240911	162200	1540516930	5290	5290	5290	5290	0
179	20240911	162100	1540516930	5290	5290	5290	5290	0
180	20240911	162000	1540516930	5290	5290	5290	5290	0
181	20240911	161900	1540516930	5290	5290	5290	5290	0
182	20240911	161800	1540516930	5290	5290	5290	5290	4118
183	20240911	161700	1540516930	5290	5290	5290	5290	0
184	20240911	161600	1540516930	5290	5290	5290	5290	0
185	20240911	161500	1540516930	5290	5290	5290	5290	0
186	20240911	161400	1540516930	5290	5290	5290	5290	0
187	20240911	161300	1540516930	5290	5290	5290	5290	0
188	20240911	161200	1540516930	5290	5290	5290	5290	0
189	20240911	161100	1540516930	5290	5290	5290	5290	0
190	20240911	161000	1540516930	5290	5290	5290	5290	0
191	20240911	160900	1540516930	5290	5290	5290	5290	0
192	20240911	160800	1540516930	5290	5290	5290	5290	0
193	20240911	160700	1540516930	5290	5290	5290	5290	0
194	20240911	160600	1540516930	5290	5290	5290	5290	0
195	20240911	160500	1540516930	5290	5290	5290	5290	0
196	20240911	160400	1540516930	5290	5290	5290	5290	0
197	20240911	160300	1540516930	5290	5290	5290	5290	0
198	20240911	160200	1540516930	5290	5290	5290	5290	0
199	20240911	160100	1540516930	5290	5290	5290	5290	0
200	20240911	160000	1540516930	5290	5290	5290	5290	0
201	20240911	155900	1540516930	5290	5290	5290	5290	0
202	20240911	155800	1540516930	5290	5290	5290	5290	0
203	20240911	155700	1540516930	5290	5290	5290	5290	0
204	20240911	155600	1540516930	5290	5290	5290	5290	0
205	20240911	155500	1540516930	5290	5290	5290	5290	0
206	20240911	155400	1540516930	5290	5290	5290	5290	0
207	20240911	155300	1540516930	5290	5290	5290	5290	0
208	20240911	155200	1540516930	5290	5290	5290	5290	0
209	20240911	155100	1540516930	5290	5290	5290	5290	0
210	20240911	155000	1540516930	5290	5290	5290	5290	0
211	20240911	154900	1540516930	5290	5290	5290	5290	0
212	20240911	154800	1540516930	5290	5290	5290	5290	4118
213	20240911	154700	1540516930	5290	5290	5290	5290	0
214	20240911	154600	1540516930	5290	5290	5290	5290	0
215	20240911	154500	1540516930	5290	5290	5290	5290	0
216	20240911	154400	1540516930	5290	5290	5290	5290	0
217	20240911	154300	1540516930	5290	5290	5290	5290	0
218	20240911	154200	1540516930	5290	5290	5290	5290	0
219	20240911	154100	1540516930	5290	5290	5290	5290	0
220	20240911	154000	1540516930	5290	5290	5290	5290	0
221	20240911	153900	1540516930	5290	5290	5290	5290	0
222	20240911	153800	1540516930	5290	5290	5290	5290	0
223	20240911	153700	1540516930	5290	5290	5290	5290	0
224	20240911	153600	1540516930	5290	5290	5290	5290	0
225	20240911	153500	1540516930	5290	5290	5290	5290	0
226	20240911	153400	1540516930	5290	5290	5290	5290	0
227	20240911	153300	1540516930	5290	5290	5290	5290	0
228	20240911	153200	1540516930	5290	5290	5290	5290	0
229	20240911	153100	1540516930	5290	5290	5290	5290	0
230	20240911	153000	1540516930	5290	5290	5290	5290	4118
231	20240911	152900	1518732710	5250	5250	5250	5250	0
232	20240911	152800	1518732710	5250	5250	5250	5250	0
233	20240911	152700	1518732710	5250	5250	5250	5250	0
234	20240911	152600	1518732710	5250	5250	5250	5250	0
235	20240911	152500	1518732710	5250	5250	5250	5250	0
236	20240911	152400	1518732710	5250	5250	5250	5250	0
237	20240911	152300	1518732710	5250	5250	5250	5250	0
238	20240911	152200	1518732710	5250	5250	5250	5250	0
239	20240911	152100	1518732710	5250	5250	5250	5250	0
240	20240911	152000	1518732710	5250	5250	5250	5250	0
241	20240911	151900	1518732710	5250	5240	5250	5230	555
242	20240911	151800	1515826270	5230	5240	5240	5230	221
243	20240911	151700	1514668240	5230	5240	5240	5230	303
244	20240911	151600	1513080530	5240	5240	5240	5240	38
245	20240911	151500	1512881410	5240	5240	5240	5240	200
246	20240911	151400	1511833410	5240	5240	5240	5240	122
247	20240911	151300	1511194130	5230	5230	5230	5230	432
248	20240911	151200	1508934770	5230	5230	5230	5230	16
249	20240911	151100	1508851090	5230	5230	5230	5230	0
250	20240911	151000	1508851090	5230	5220	5230	5220	327
251	20240911	150900	1507144100	5230	5230	5230	5230	100
252	20240911	150800	1506621100	5230	5230	5230	5230	1336
253	20240911	150700	1499633820	5230	5230	5230	5230	95
254	20240911	150600	1499136970	5240	5230	5240	5230	281
255	20240911	150500	1497667330	5230	5230	5230	5220	1191
256	20240911	150400	1491438410	5230	5230	5230	5230	10
257	20240911	150300	1491386110	5230	5230	5230	5230	62
258	20240911	150200	1491061850	5230	5230	5230	5230	32
259	20240911	150100	1490894490	5240	5240	5240	5240	0
260	20240911	150000	1490894490	5240	5240	5240	5240	1
261	20240911	145900	1490889250	5230	5230	5230	5230	678
262	20240911	145800	1487343310	5230	5220	5230	5220	501
263	20240911	145700	1484725080	5230	5230	5230	5230	1
264	20240911	145600	1484719850	5220	5220	5220	5220	443
265	20240911	145500	1482407390	5230	5230	5230	5220	1351
266	20240911	145400	1475354960	5230	5230	5230	5230	238
267	20240911	145300	1474110220	5240	5240	5240	5240	0
268	20240911	145200	1474110220	5240	5220	5240	5220	1251
269	20240911	145100	1467572060	5220	5270	5270	5170	29767
270	20240911	145000	1312361420	5290	5290	5290	5290	0
271	20240911	144900	1312361420	5290	5290	5290	5290	47
272	20240911	144800	1312112790	5280	5280	5280	5280	44
273	20240911	144700	1311880470	5270	5270	5270	5270	45
274	20240911	144600	1311643320	5270	5270	5270	5270	1
275	20240911	144500	1311638050	5270	5270	5270	5270	6
276	20240911	144400	1311606430	5260	5260	5260	5260	42
277	20240911	144300	1311385510	5260	5260	5270	5260	942
278	20240911	144200	1306430200	5260	5260	5260	5260	10
279	20240911	144100	1306377600	5260	5270	5270	5260	508
280	20240911	144000	1303705420	5270	5270	5270	5270	9
281	20240911	143900	1303657990	5270	5280	5280	5270	3
282	20240911	143800	1303642160	5280	5280	5280	5280	9
283	20240911	143700	1303594640	5290	5290	5290	5290	0
284	20240911	143600	1303594640	5290	5290	5290	5290	0
285	20240911	143500	1303594640	5290	5290	5290	5290	1
286	20240911	143400	1303589350	5260	5290	5290	5260	212
287	20240911	143300	1302474130	5260	5270	5270	5260	1301
288	20240911	143200	1295625770	5300	5300	5300	5300	0
289	20240911	143100	1295625770	5300	5290	5300	5260	1641
290	20240911	143000	1286955700	5290	5290	5290	5290	1
291	20240911	142900	1286950410	5270	5270	5270	5270	10
292	20240911	142800	1286897710	5260	5270	5270	5260	1106
293	20240911	142700	1281076050	5270	5270	5270	5270	0
294	20240911	142600	1281076050	5270	5270	5270	5270	748
295	20240911	142500	1277134090	5280	5280	5280	5280	1615
296	20240911	142400	1268606890	5280	5280	5280	5280	97
297	20240911	142300	1268094730	5280	5280	5280	5280	1841
298	20240911	142200	1258374250	5280	5290	5290	5280	1207
299	20240911	142100	1251989230	5300	5300	5300	5300	1
300	20240911	142000	1251983930	5300	5300	5300	5300	330
301	20240911	141900	1250234930	5310	5310	5310	5310	0
302	20240911	141800	1250234930	5310	5310	5310	5310	0
303	20240911	141700	1250234930	5310	5310	5310	5310	300
304	20240911	141600	1248641930	5310	5310	5310	5310	219
305	20240911	141500	1247479040	5310	5310	5310	5310	1
306	20240911	141400	1247473730	5310	5290	5310	5290	5
307	20240911	141300	1247447240	5290	5300	5300	5290	1856
308	20240911	141200	1237627090	5290	5290	5290	5290	70
309	20240911	141100	1237256790	5310	5310	5310	5310	1
310	20240911	141000	1237251480	5310	5310	5310	5310	200
311	20240911	140900	1236189480	5310	5310	5310	5310	16
312	20240911	140800	1236104520	5310	5310	5310	5310	0
313	20240911	140700	1236104520	5310	5310	5310	5310	0
314	20240911	140600	1236104520	5310	5310	5310	5310	0
315	20240911	140500	1236104520	5310	5310	5310	5310	0
316	20240911	140400	1236104520	5310	5310	5310	5310	1
317	20240911	140300	1236099210	5290	5290	5290	5290	589
318	20240911	140200	1232983400	5300	5300	5300	5300	160
319	20240911	140100	1232135400	5310	5310	5310	5310	0
320	20240911	140000	1232135400	5310	5310	5310	5310	0
321	20240911	135900	1232135400	5310	5290	5310	5290	428
322	20240911	135800	1229871240	5300	5300	5300	5300	0
323	20240911	135700	1229871240	5300	5290	5300	5290	10
324	20240911	135600	1229818330	5280	5300	5300	5280	2085
325	20240911	135500	1218788070	5310	5310	5310	5310	0
326	20240911	135400	1218788070	5310	5310	5310	5310	0
327	20240911	135300	1218788070	5310	5310	5310	5310	188
328	20240911	135200	1217789790	5310	5300	5310	5300	28
329	20240911	135100	1217641380	5300	5300	5300	5300	73
330	20240911	135000	1217254480	5300	5300	5300	5300	300
331	20240911	134900	1215664480	5300	5300	5300	5300	771
332	20240911	134800	1211578180	5300	5310	5310	5300	360
333	20240911	134700	1209667650	5320	5320	5320	5320	0
334	20240911	134600	1209667650	5320	5320	5320	5320	0
335	20240911	134500	1209667650	5320	5320	5330	5320	2426
336	20240911	134400	1196761310	5320	5330	5330	5320	1561
337	20240911	134300	1188454380	5330	5310	5330	5310	191
338	20240911	134200	1187438350	5320	5320	5330	5320	1851
339	20240911	134100	1177587620	5330	5330	5330	5330	0
340	20240911	134000	1177587620	5330	5330	5330	5330	10
341	20240911	133900	1177534320	5330	5330	5330	5330	0
342	20240911	133800	1177534320	5330	5330	5330	5330	94
343	20240911	133700	1177033300	5330	5330	5330	5330	2100
344	20240911	133600	1165840300	5320	5320	5320	5320	1000
345	20240911	133500	1160520300	5320	5300	5320	5300	761
346	20240911	133400	1156479500	5300	5300	5300	5300	44
347	20240911	133300	1156246300	5300	5300	5300	5300	55
348	20240911	133200	1155954800	5300	5300	5300	5300	0
349	20240911	133100	1155954800	5300	5300	5300	5300	0
350	20240911	133000	1155954800	5300	5300	5300	5300	0
351	20240911	132900	1155954800	5300	5280	5300	5280	2540
352	20240911	132800	1142543420	5270	5270	5270	5270	0
353	20240911	132700	1142543420	5270	5270	5270	5270	256
354	20240911	132600	1141194300	5280	5280	5280	5280	97
355	20240911	132500	1140682140	5280	5290	5290	5280	1040
356	20240911	132400	1135190740	5280	5280	5280	5280	0
357	20240911	132300	1135190740	5280	5280	5280	5280	1
358	20240911	132200	1135185460	5310	5310	5310	5280	802
359	20240911	132100	1130949980	5290	5300	5300	5290	265
360	20240911	132000	1129547830	5310	5310	5310	5310	0
361	20240911	131900	1129547830	5310	5310	5310	5310	20
362	20240911	131800	1129441630	5310	5310	5310	5310	1
363	20240911	131700	1129436320	5300	5300	5300	5300	10
364	20240911	131600	1129383320	5310	5310	5310	5310	0
365	20240911	131500	1129383320	5310	5300	5310	5290	639
366	20240911	131400	1126001970	5310	5310	5310	5310	0
367	20240911	131300	1126001970	5310	5310	5310	5310	1
368	20240911	131200	1125996660	5280	5280	5280	5280	34
369	20240911	131100	1125817140	5310	5310	5310	5310	4
370	20240911	131000	1125795900	5310	5290	5310	5270	1501
371	20240911	130900	1117878270	5310	5310	5310	5310	0
372	20240911	130800	1117878270	5310	5310	5310	5310	0
373	20240911	130700	1117878270	5310	5300	5310	5300	401
374	20240911	130600	1115752960	5300	5290	5300	5280	774
375	20240911	130500	1111662370	5300	5300	5300	5300	74
376	20240911	130400	1111270170	5300	5300	5300	5300	54
377	20240911	130300	1110983970	5300	5300	5300	5300	0
378	20240911	130200	1110983970	5300	5300	5300	5300	0
379	20240911	130100	1110983970	5300	5300	5300	5300	0
380	20240911	130000	1110983970	5300	5300	5300	5300	0
381	20240911	125900	1110983970	5300	5300	5300	5300	0
382	20240911	125800	1110983970	5300	5300	5300	5300	73
383	20240911	125700	1110597070	5300	5300	5300	5300	0
384	20240911	125600	1110597070	5300	5290	5300	5290	160
385	20240911	125500	1109750650	5300	5300	5300	5300	0
386	20240911	125400	1109750650	5300	5300	5300	5300	0
387	20240911	125300	1109750650	5300	5300	5300	5300	1
388	20240911	125200	1109745350	5290	5290	5290	5290	80
389	20240911	125100	1109322150	5300	5300	5300	5300	51
390	20240911	125000	1109051850	5300	5300	5300	5300	0
391	20240911	124900	1109051850	5300	5300	5300	5300	0
392	20240911	124800	1109051850	5300	5300	5300	5300	142
393	20240911	124700	1108299250	5300	5290	5300	5290	335
394	20240911	124600	1106527070	5270	5270	5290	5270	819
395	20240911	124500	1102210920	5290	5290	5290	5290	1
396	20240911	124400	1102205630	5290	5290	5290	5290	1
397	20240911	124300	1102200340	5270	5270	5270	5270	0
398	20240911	124200	1102200340	5270	5290	5290	5270	1366
399	20240911	124100	1094995490	5280	5280	5280	5280	464
400	20240911	124000	1092545570	5290	5290	5290	5290	0
401	20240911	123900	1092545570	5290	5290	5290	5290	1
402	20240911	123800	1092540280	5280	5290	5290	5280	38
403	20240911	123700	1092339270	5290	5300	5300	5290	86
404	20240911	123600	1091884310	5290	5290	5290	5290	0
405	20240911	123500	1091884310	5290	5290	5290	5290	409
406	20240911	123400	1089720700	5290	5290	5290	5290	91
407	20240911	123300	1089239310	5300	5300	5300	5300	0
408	20240911	123200	1089239310	5300	5300	5300	5300	1
409	20240911	123100	1089234010	5290	5300	5300	5290	4
410	20240911	123000	1089212820	5300	5300	5300	5300	0
411	20240911	122900	1089212820	5300	5300	5300	5300	0
412	20240911	122800	1089212820	5300	5300	5300	5300	0
413	20240911	122700	1089212820	5300	5300	5300	5300	0
414	20240911	122600	1089212820	5300	5300	5300	5300	0
415	20240911	122500	1089212820	5300	5290	5300	5290	51
416	20240911	122400	1088943020	5290	5290	5290	5290	0
417	20240911	122300	1088943020	5290	5290	5290	5290	1
418	20240911	122200	1088937730	5290	5290	5290	5290	3
419	20240911	122100	1088921860	5300	5300	5300	5300	100
420	20240911	122000	1088391860	5300	5300	5300	5300	2
421	20240911	121900	1088381260	5300	5300	5300	5300	1
422	20240911	121800	1088375960	5280	5280	5280	5280	1
423	20240911	121700	1088370680	5300	5300	5300	5300	1
424	20240911	121600	1088365380	5280	5300	5300	5280	711
425	20240911	121500	1084606860	5290	5290	5290	5290	10
426	20240911	121400	1084553960	5310	5310	5310	5310	1
427	20240911	121300	1084548650	5300	5300	5300	5290	738
428	20240911	121200	1080644520	5290	5290	5290	5290	1
429	20240911	121100	1080639230	5300	5300	5300	5300	144
430	20240911	121000	1079876030	5300	5300	5300	5300	255
431	20240911	120900	1078524530	5310	5310	5310	5310	0
432	20240911	120800	1078524530	5310	5310	5310	5310	0
433	20240911	120700	1078524530	5310	5300	5310	5300	654
434	20240911	120600	1075058310	5310	5310	5310	5310	0
435	20240911	120500	1075058310	5310	5310	5310	5310	0
436	20240911	120400	1075058310	5310	5310	5310	5310	0
437	20240911	120300	1075058310	5310	5300	5310	5300	87
438	20240911	120200	1074597200	5310	5310	5310	5310	5
439	20240911	120100	1074570650	5310	5310	5310	5310	0
440	20240911	120000	1074570650	5310	5310	5310	5310	5
441	20240911	115900	1074544100	5310	5310	5310	5310	1
442	20240911	115800	1074538790	5310	5310	5310	5310	87
443	20240911	115700	1074076820	5310	5300	5310	5300	128
444	20240911	115600	1073398410	5310	5300	5310	5300	35
445	20240911	115500	1073212900	5310	5300	5310	5300	38
446	20240911	115400	1073011480	5310	5310	5310	5310	0
447	20240911	115300	1073011480	5310	5310	5310	5310	0
448	20240911	115200	1073011480	5310	5310	5310	5310	0
449	20240911	115100	1073011480	5310	5310	5310	5310	0
450	20240911	115000	1073011480	5310	5300	5310	5300	101
451	20240911	114900	1072476170	5310	5310	5310	5310	0
452	20240911	114800	1072476170	5310	5310	5310	5300	658
453	20240911	114700	1068983170	5320	5320	5320	5320	1
454	20240911	114600	1068977850	5310	5310	5310	5310	207
455	20240911	114500	1067878680	5320	5320	5320	5320	1
456	20240911	114400	1067873360	5340	5310	5340	5310	201
457	20240911	114300	1066806020	5310	5310	5310	5310	20
458	20240911	114200	1066699820	5340	5340	5340	5340	0
459	20240911	114100	1066699820	5340	5310	5340	5310	645
460	20240911	114000	1063274570	5310	5310	5310	5310	170
461	20240911	113900	1062371870	5340	5340	5340	5340	50
462	20240911	113800	1062104870	5340	5340	5340	5340	0
463	20240911	113700	1062104870	5340	5310	5340	5310	3
464	20240911	113600	1062088910	5340	5330	5340	5330	11
465	20240911	113500	1062030270	5340	5340	5340	5340	3
466	20240911	113400	1062014250	5330	5330	5330	5330	743
467	20240911	113300	1058054060	5330	5330	5330	5330	0
468	20240911	113200	1058054060	5330	5320	5330	5320	33
469	20240911	113100	1057878490	5320	5320	5320	5320	8
470	20240911	113000	1057835930	5310	5310	5310	5310	0
471	20240911	112900	1057835930	5310	5320	5320	5300	1236
472	20240911	112800	1051276250	5320	5320	5320	5320	184
473	20240911	112700	1050297370	5320	5320	5320	5320	116
474	20240911	112600	1049680250	5320	5320	5320	5320	70
475	20240911	112500	1049307850	5320	5320	5320	5320	601
476	20240911	112400	1046110530	5320	5320	5320	5320	0
477	20240911	112300	1046110530	5320	5330	5330	5320	30
478	20240911	112200	1045950920	5320	5320	5320	5320	141
479	20240911	112100	1045200800	5320	5330	5330	5320	96
480	20240911	112000	1044690070	5320	5320	5320	5320	596
481	20240911	111900	1041519350	5320	5320	5320	5320	25
482	20240911	111800	1041386350	5320	5320	5320	5320	1
483	20240911	111700	1041381030	5310	5310	5310	5310	597
484	20240911	111600	1038210960	5300	5310	5310	5300	2702
485	20240911	111500	1023890340	5300	5300	5300	5300	797
486	20240911	111400	1019666240	5300	5300	5300	5300	0
487	20240911	111300	1019666240	5300	5300	5300	5300	1
488	20240911	111200	1019660940	5300	5300	5300	5300	380
489	20240911	111100	1017646940	5310	5300	5310	5300	390
490	20240911	111000	1015579930	5320	5320	5320	5320	1
491	20240911	110900	1015574610	5300	5320	5320	5300	1076
492	20240911	110800	1009871790	5300	5310	5310	5300	645
493	20240911	110700	1006450290	5320	5330	5330	5310	1130
494	20240911	110600	1000442570	5320	5300	5320	5300	842
495	20240911	110500	995964930	5300	5300	5300	5300	6
496	20240911	110400	995933130	5310	5300	5310	5300	738
497	20240911	110300	992014410	5300	5300	5300	5300	631
498	20240911	110200	988670110	5290	5300	5300	5290	1929
499	20240911	110100	978455400	5310	5310	5310	5310	0
500	20240911	110000	978455400	5310	5310	5310	5310	434
501	20240911	105900	976150860	5310	5320	5320	5310	58
502	20240911	105800	975842520	5320	5320	5320	5320	0
503	20240911	105700	975842520	5320	5310	5320	5310	318
504	20240911	105600	974151500	5310	5310	5310	5310	0
505	20240911	105500	974151500	5310	5310	5310	5310	1
506	20240911	105400	974146190	5310	5320	5320	5310	284
507	20240911	105300	972636800	5310	5310	5310	5310	1018
508	20240911	105200	967231220	5310	5310	5310	5310	400
509	20240911	105100	965107220	5300	5300	5300	5300	3968
510	20240911	105000	944076820	5300	5310	5310	5300	36
511	20240911	104900	943885990	5310	5300	5310	5300	2
512	20240911	104800	943875380	5310	5310	5310	5310	89
513	20240911	104700	943402790	5310	5310	5310	5310	633
514	20240911	104600	940041560	5340	5320	5340	5320	700
515	20240911	104500	936310720	5300	5310	5310	5300	556
516	20240911	104400	933358920	5320	5320	5320	5320	503
517	20240911	104300	930682960	5320	5300	5320	5300	587
518	20240911	104200	927571840	5300	5300	5300	5300	528
519	20240911	104100	924773440	5310	5310	5310	5310	0
520	20240911	104000	924773440	5310	5300	5310	5300	500
521	20240911	103900	922123140	5300	5300	5300	5300	1034
522	20240911	103800	916642940	5300	5300	5300	5300	1001
523	20240911	103700	911337640	5300	5290	5300	5290	757
524	20240911	103600	907333100	5290	5300	5300	5290	1387
525	20240911	103500	899987200	5300	5310	5310	5300	1225
526	20240911	103400	893492980	5320	5320	5320	5320	0
527	20240911	103300	893492980	5320	5320	5320	5320	125
528	20240911	103200	892827980	5320	5320	5320	5320	0
529	20240911	103100	892827980	5320	5320	5320	5320	59
530	20240911	103000	892514100	5330	5330	5330	5330	1228
531	20240911	102900	885968860	5340	5340	5340	5340	0
532	20240911	102800	885968860	5340	5340	5340	5340	1049
533	20240911	102700	880367200	5340	5340	5340	5340	21
534	20240911	102600	880255060	5330	5340	5340	5330	1548
535	20240911	102500	872004060	5340	5340	5340	5340	2458
536	20240911	102400	858878340	5330	5330	5330	5330	67
537	20240911	102300	858521230	5360	5340	5360	5340	2112
538	20240911	102200	847234390	5320	5340	5340	5320	183
539	20240911	102100	846258810	5340	5320	5340	5320	2418
540	20240911	102000	833372740	5310	5310	5310	5310	1630
541	20240911	101900	824717440	5310	5310	5310	5310	1217
542	20240911	101800	818255170	5310	5310	5310	5310	901
543	20240911	101700	813470860	5310	5310	5330	5310	277
544	20240911	101600	811999930	5330	5330	5330	5310	2411
545	20240911	101500	799154120	5310	5310	5310	5310	566
546	20240911	101400	796148660	5330	5330	5330	5330	0
547	20240911	101300	796148660	5330	5330	5330	5310	232
548	20240911	101200	794914580	5330	5330	5330	5330	10
549	20240911	101100	794861280	5330	5330	5330	5330	49
550	20240911	101000	794600110	5330	5330	5340	5330	109
551	20240911	100900	794018950	5340	5340	5340	5340	1
552	20240911	100800	794013610	5320	5330	5340	5320	415
553	20240911	100700	791803520	5340	5320	5340	5310	32
554	20240911	100600	791633240	5310	5310	5310	5310	0
555	20240911	100500	791633240	5310	5300	5340	5300	107
556	20240911	100400	791062320	5310	5330	5330	5300	481
557	20240911	100300	788499990	5330	5330	5330	5330	188
558	20240911	100200	787497950	5290	5300	5300	5290	357
559	20240911	100100	785609410	5300	5320	5330	5300	9974
560	20240911	100000	732635590	5320	5320	5340	5320	1513
561	20240911	095900	724586170	5330	5330	5330	5330	1370
562	20240911	095800	717284070	5340	5340	5340	5340	1
563	20240911	095700	717278730	5340	5340	5340	5340	65
564	20240911	095600	716931630	5340	5340	5340	5340	200
565	20240911	095500	715863630	5340	5340	5340	5340	505
566	20240911	095400	713166930	5340	5340	5340	5340	1575
567	20240911	095300	704756430	5330	5330	5330	5330	1664
568	20240911	095200	695887310	5330	5310	5330	5310	131
569	20240911	095100	695191680	5310	5320	5350	5310	3300
570	20240911	095000	677592470	5320	5310	5320	5300	683
571	20240911	094900	673964730	5310	5310	5320	5310	95
572	20240911	094800	673460270	5310	5310	5310	5300	2779
573	20240911	094700	658718450	5320	5320	5320	5320	0
574	20240911	094600	658718450	5320	5320	5320	5320	0
575	20240911	094500	658718450	5320	5320	5320	5320	101
576	20240911	094400	658181130	5320	5320	5330	5300	497
577	20240911	094300	655538750	5310	5300	5310	5300	801
578	20240911	094200	651290640	5300	5300	5300	5300	1
579	20240911	094100	651285340	5290	5290	5310	5290	2103
580	20240911	094000	640160450	5310	5300	5310	5300	924
581	20240911	093900	635260180	5300	5310	5310	5300	31
582	20240911	093800	635095850	5310	5300	5310	5290	377
583	20240911	093700	633100950	5300	5320	5320	5300	6536
584	20240911	093600	598397200	5330	5330	5340	5330	285
585	20240911	093500	596878140	5330	5320	5340	5320	1320
586	20240911	093400	589839790	5330	5330	5340	5330	2277
587	20240911	093300	577699580	5340	5340	5340	5330	2567
588	20240911	093200	563998380	5340	5350	5360	5340	822
589	20240911	093100	559601050	5340	5340	5350	5340	254
590	20240911	093000	558243550	5340	5360	5360	5340	1721
591	20240911	092900	549040300	5350	5340	5350	5330	601
592	20240911	092800	545827840	5350	5350	5350	5330	3663
593	20240911	092700	526270980	5350	5350	5350	5350	601
594	20240911	092600	523055630	5310	5310	5320	5310	113
595	20240911	092500	522454890	5350	5320	5350	5320	381
596	20240911	092400	520427940	5320	5350	5350	5320	1890
597	20240911	092300	510348940	5360	5330	5370	5330	11484
598	20240911	092200	448855480	5330	5310	5340	5300	7158
599	20240911	092100	410765240	5310	5300	5320	5300	13259
600	20240911	092000	340441560	5310	5310	5320	5300	3589
601	20240911	091900	321375720	5320	5310	5320	5310	1575
602	20240911	091800	312998440	5310	5300	5350	5300	4332
603	20240911	091700	289973800	5300	5290	5300	5290	773
604	20240911	091600	285884330	5290	5260	5290	5260	1975
605	20240911	091500	275466550	5260	5260	5270	5260	1006
606	20240911	091400	270169380	5270	5270	5290	5270	4404
607	20240911	091300	246960220	5290	5290	5300	5270	3940
608	20240911	091200	226179040	5280	5290	5290	5280	1395
609	20240911	091100	218804440	5290	5280	5290	5270	2481
610	20240911	091000	205696260	5290	5250	5290	5220	4226
611	20240911	090900	183492770	5250	5240	5250	5220	1733
612	20240911	090800	174402520	5220	5260	5260	5220	2941
613	20240911	090700	159013230	5260	5220	5260	5220	2905
614	20240911	090600	143790920	5220	5200	5220	5200	665
615	20240911	090500	140324020	5210	5210	5220	5180	4644
616	20240911	090400	116178160	5210	5220	5220	5210	1325
617	20240911	090300	109266130	5220	5230	5240	5220	515
618	20240911	090200	106575390	5210	5230	5240	5210	3470
619	20240911	090100	88445970	5220	5200	5240	5200	4951
620	20240911	090000	62638030	5200	5200	5240	5200	10590