KissMeData/035600/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	191600	1804931180	9610	9610	9610	9610	3665
3	20240904	191500	1804931180	9610	9610	9610	9610	0
4	20240904	191400	1804931180	9610	9610	9610	9610	0
5	20240904	191300	1804931180	9610	9610	9610	9610	0
6	20240904	191200	1804931180	9610	9610	9610	9610	0
7	20240904	191100	1804931180	9610	9610	9610	9610	0
8	20240904	191000	1804931180	9610	9610	9610	9610	0
9	20240904	190900	1804931180	9610	9610	9610	9610	0
10	20240904	190800	1804931180	9610	9610	9610	9610	0
11	20240904	190700	1804931180	9610	9610	9610	9610	0
12	20240904	190600	1804931180	9610	9610	9610	9610	0
13	20240904	190500	1804931180	9610	9610	9610	9610	0
14	20240904	190400	1804931180	9610	9610	9610	9610	0
15	20240904	190300	1804931180	9610	9610	9610	9610	0
16	20240904	190200	1804931180	9610	9610	9610	9610	0
17	20240904	190100	1804931180	9610	9610	9610	9610	0
18	20240904	190000	1804931180	9610	9610	9610	9610	0
19	20240904	185900	1804931180	9610	9610	9610	9610	0
20	20240904	185800	1804931180	9610	9610	9610	9610	0
21	20240904	185700	1804931180	9610	9610	9610	9610	0
22	20240904	185600	1804931180	9610	9610	9610	9610	0
23	20240904	185500	1804931180	9610	9610	9610	9610	0
24	20240904	185400	1804931180	9610	9610	9610	9610	0
25	20240904	185300	1804931180	9610	9610	9610	9610	0
26	20240904	185200	1804931180	9610	9610	9610	9610	0
27	20240904	185100	1804931180	9610	9610	9610	9610	0
28	20240904	185000	1804931180	9610	9610	9610	9610	0
29	20240904	184900	1804931180	9610	9610	9610	9610	0
30	20240904	184800	1804931180	9610	9610	9610	9610	0
31	20240904	184700	1804931180	9610	9610	9610	9610	0
32	20240904	184600	1804931180	9610	9610	9610	9610	3665
33	20240904	184500	1804931180	9610	9610	9610	9610	0
34	20240904	184400	1804931180	9610	9610	9610	9610	0
35	20240904	184300	1804931180	9610	9610	9610	9610	0
36	20240904	184200	1804931180	9610	9610	9610	9610	0
37	20240904	184100	1804931180	9610	9610	9610	9610	0
38	20240904	184000	1804931180	9610	9610	9610	9610	0
39	20240904	183900	1804931180	9610	9610	9610	9610	0
40	20240904	183800	1804931180	9610	9610	9610	9610	0
41	20240904	183700	1804931180	9610	9610	9610	9610	0
42	20240904	183600	1804931180	9610	9610	9610	9610	0
43	20240904	183500	1804931180	9610	9610	9610	9610	0
44	20240904	183400	1804931180	9610	9610	9610	9610	0
45	20240904	183300	1804931180	9610	9610	9610	9610	0
46	20240904	183200	1804931180	9610	9610	9610	9610	0
47	20240904	183100	1804931180	9610	9610	9610	9610	0
48	20240904	183000	1804931180	9610	9610	9610	9610	0
49	20240904	182900	1804931180	9610	9610	9610	9610	0
50	20240904	182800	1804931180	9610	9610	9610	9610	0
51	20240904	182700	1804931180	9610	9610	9610	9610	0
52	20240904	182600	1804931180	9610	9610	9610	9610	0
53	20240904	182500	1804931180	9610	9610	9610	9610	0
54	20240904	182400	1804931180	9610	9610	9610	9610	0
55	20240904	182300	1804931180	9610	9610	9610	9610	0
56	20240904	182200	1804931180	9610	9610	9610	9610	0
57	20240904	182100	1804931180	9610	9610	9610	9610	0
58	20240904	182000	1804931180	9610	9610	9610	9610	0
59	20240904	181900	1804931180	9610	9610	9610	9610	0
60	20240904	181800	1804931180	9610	9610	9610	9610	0
61	20240904	181700	1804931180	9610	9610	9610	9610	0
62	20240904	181600	1804931180	9610	9610	9610	9610	3665
63	20240904	181500	1804931180	9610	9610	9610	9610	0
64	20240904	181400	1804931180	9610	9610	9610	9610	0
65	20240904	181300	1804931180	9610	9610	9610	9610	0
66	20240904	181200	1804931180	9610	9610	9610	9610	0
67	20240904	181100	1804931180	9610	9610	9610	9610	0
68	20240904	181000	1804931180	9610	9610	9610	9610	0
69	20240904	180900	1804931180	9610	9610	9610	9610	0
70	20240904	180800	1804931180	9610	9610	9610	9610	0
71	20240904	180700	1804931180	9610	9610	9610	9610	0
72	20240904	180600	1804931180	9610	9610	9610	9610	0
73	20240904	180500	1804931180	9610	9610	9610	9610	0
74	20240904	180400	1804931180	9610	9610	9610	9610	0
75	20240904	180300	1804931180	9610	9610	9610	9610	0
76	20240904	180200	1804931180	9610	9610	9610	9610	0
77	20240904	180100	1804931180	9610	9610	9610	9610	0
78	20240904	180000	1804931180	9610	9610	9610	9610	0
79	20240904	175900	1804931180	9610	9610	9610	9610	0
80	20240904	175800	1804931180	9610	9610	9610	9610	0
81	20240904	175700	1804931180	9610	9610	9610	9610	0
82	20240904	175600	1804931180	9610	9610	9610	9610	0
83	20240904	175500	1804931180	9610	9610	9610	9610	0
84	20240904	175400	1804931180	9610	9610	9610	9610	0
85	20240904	175300	1804931180	9610	9610	9610	9610	0
86	20240904	175200	1804931180	9610	9610	9610	9610	0
87	20240904	175100	1804931180	9610	9610	9610	9610	0
88	20240904	175000	1804931180	9610	9610	9610	9610	0
89	20240904	174900	1804931180	9610	9610	9610	9610	0
90	20240904	174800	1804931180	9610	9610	9610	9610	0
91	20240904	174700	1804931180	9610	9610	9610	9610	0
92	20240904	174600	1804931180	9610	9610	9610	9610	3665
93	20240904	174500	1804931180	9610	9610	9610	9610	0
94	20240904	174400	1804931180	9610	9610	9610	9610	0
95	20240904	174300	1804931180	9610	9610	9610	9610	0
96	20240904	174200	1804931180	9610	9610	9610	9610	0
97	20240904	174100	1804931180	9610	9610	9610	9610	0
98	20240904	174000	1804931180	9610	9610	9610	9610	0
99	20240904	173900	1804931180	9610	9610	9610	9610	0
100	20240904	173800	1804931180	9610	9610	9610	9610	0
101	20240904	173700	1804931180	9610	9610	9610	9610	0
102	20240904	173600	1804931180	9610	9610	9610	9610	0
103	20240904	173500	1804931180	9610	9610	9610	9610	0
104	20240904	173400	1804931180	9610	9610	9610	9610	0
105	20240904	173300	1804931180	9610	9610	9610	9610	0
106	20240904	173200	1804931180	9610	9610	9610	9610	0
107	20240904	173100	1804931180	9610	9610	9610	9610	0
108	20240904	173000	1804931180	9610	9610	9610	9610	0
109	20240904	172900	1804931180	9610	9610	9610	9610	0
110	20240904	172800	1804931180	9610	9610	9610	9610	0
111	20240904	172700	1804931180	9610	9610	9610	9610	0
112	20240904	172600	1804931180	9610	9610	9610	9610	0
113	20240904	172500	1804931180	9610	9610	9610	9610	0
114	20240904	172400	1804931180	9610	9610	9610	9610	0
115	20240904	172300	1804931180	9610	9610	9610	9610	0
116	20240904	172200	1804931180	9610	9610	9610	9610	0
117	20240904	172100	1804931180	9610	9610	9610	9610	0
118	20240904	172000	1804931180	9610	9610	9610	9610	0
119	20240904	171900	1804931180	9610	9610	9610	9610	0
120	20240904	171800	1804931180	9610	9610	9610	9610	0
121	20240904	171700	1804931180	9610	9610	9610	9610	0
122	20240904	171600	1804931180	9610	9610	9610	9610	3665
123	20240904	171500	1804931180	9610	9610	9610	9610	0
124	20240904	171400	1804931180	9610	9610	9610	9610	0
125	20240904	171300	1804931180	9610	9610	9610	9610	0
126	20240904	171200	1804931180	9610	9610	9610	9610	0
127	20240904	171100	1804931180	9610	9610	9610	9610	0
128	20240904	171000	1804931180	9610	9610	9610	9610	0
129	20240904	170900	1804931180	9610	9610	9610	9610	0
130	20240904	170800	1804931180	9610	9610	9610	9610	0
131	20240904	170700	1804931180	9610	9610	9610	9610	0
132	20240904	170600	1804931180	9610	9610	9610	9610	0
133	20240904	170500	1804931180	9610	9610	9610	9610	0
134	20240904	170400	1804931180	9610	9610	9610	9610	0
135	20240904	170300	1804931180	9610	9610	9610	9610	0
136	20240904	170200	1804931180	9610	9610	9610	9610	0
137	20240904	170100	1804931180	9610	9610	9610	9610	0
138	20240904	170000	1804931180	9610	9610	9610	9610	0
139	20240904	165900	1804931180	9610	9610	9610	9610	0
140	20240904	165800	1804931180	9610	9610	9610	9610	0
141	20240904	165700	1804931180	9610	9610	9610	9610	0
142	20240904	165600	1804931180	9610	9610	9610	9610	0
143	20240904	165500	1804931180	9610	9610	9610	9610	0
144	20240904	165400	1804931180	9610	9610	9610	9610	0
145	20240904	165300	1804931180	9610	9610	9610	9610	0
146	20240904	165200	1804931180	9610	9610	9610	9610	0
147	20240904	165100	1804931180	9610	9610	9610	9610	0
148	20240904	165000	1804931180	9610	9610	9610	9610	0
149	20240904	164900	1804931180	9610	9610	9610	9610	0
150	20240904	164800	1804931180	9610	9610	9610	9610	0
151	20240904	164700	1804931180	9610	9610	9610	9610	0
152	20240904	164600	1804931180	9610	9610	9610	9610	3665
153	20240904	164500	1804931180	9610	9610	9610	9610	0
154	20240904	164400	1804931180	9610	9610	9610	9610	0
155	20240904	164300	1804931180	9610	9610	9610	9610	0
156	20240904	164200	1804931180	9610	9610	9610	9610	0
157	20240904	164100	1804931180	9610	9610	9610	9610	0
158	20240904	164000	1804931180	9610	9610	9610	9610	0
159	20240904	163900	1804931180	9610	9610	9610	9610	0
160	20240904	163800	1804931180	9610	9610	9610	9610	0
161	20240904	163700	1804931180	9610	9610	9610	9610	0
162	20240904	163600	1804931180	9610	9610	9610	9610	0
163	20240904	163500	1804931180	9610	9610	9610	9610	0
164	20240904	163400	1804931180	9610	9610	9610	9610	0
165	20240904	163300	1804931180	9610	9610	9610	9610	0
166	20240904	163200	1804931180	9610	9610	9610	9610	0
167	20240904	163100	1804931180	9610	9610	9610	9610	0
168	20240904	163000	1804931180	9610	9610	9610	9610	0
169	20240904	162900	1804931180	9610	9610	9610	9610	0
170	20240904	162800	1804931180	9610	9610	9610	9610	0
171	20240904	162700	1804931180	9610	9610	9610	9610	0
172	20240904	162600	1804931180	9610	9610	9610	9610	0
173	20240904	162500	1804931180	9610	9610	9610	9610	0
174	20240904	162400	1804931180	9610	9610	9610	9610	0
175	20240904	162300	1804931180	9610	9610	9610	9610	0
176	20240904	162200	1804931180	9610	9610	9610	9610	0
177	20240904	162100	1804931180	9610	9610	9610	9610	0
178	20240904	162000	1804931180	9610	9610	9610	9610	0
179	20240904	161900	1804931180	9610	9610	9610	9610	0
180	20240904	161800	1804931180	9610	9610	9610	9610	0
181	20240904	161700	1804931180	9610	9610	9610	9610	0
182	20240904	161600	1804931180	9610	9610	9610	9610	3665
183	20240904	161500	1804931180	9610	9610	9610	9610	0
184	20240904	161400	1804931180	9610	9610	9610	9610	0
185	20240904	161300	1804931180	9610	9610	9610	9610	0
186	20240904	161200	1804931180	9610	9610	9610	9610	0
187	20240904	161100	1804931180	9610	9610	9610	9610	0
188	20240904	161000	1804931180	9610	9610	9610	9610	0
189	20240904	160900	1804931180	9610	9610	9610	9610	0
190	20240904	160800	1804931180	9610	9610	9610	9610	0
191	20240904	160700	1804931180	9610	9610	9610	9610	0
192	20240904	160600	1804931180	9610	9610	9610	9610	0
193	20240904	160500	1804931180	9610	9610	9610	9610	0
194	20240904	160400	1804931180	9610	9610	9610	9610	0
195	20240904	160300	1804931180	9610	9610	9610	9610	0
196	20240904	160200	1804931180	9610	9610	9610	9610	0
197	20240904	160100	1804931180	9610	9610	9610	9610	0
198	20240904	160000	1804931180	9610	9610	9610	9610	0
199	20240904	155900	1804931180	9610	9610	9610	9610	0
200	20240904	155800	1804931180	9610	9610	9610	9610	0
201	20240904	155700	1804931180	9610	9610	9610	9610	0
202	20240904	155600	1804931180	9610	9610	9610	9610	0
203	20240904	155500	1804931180	9610	9610	9610	9610	0
204	20240904	155400	1804931180	9610	9610	9610	9610	0
205	20240904	155300	1804931180	9610	9610	9610	9610	0
206	20240904	155200	1804931180	9610	9610	9610	9610	0
207	20240904	155100	1804931180	9610	9610	9610	9610	0
208	20240904	155000	1804931180	9610	9610	9610	9610	0
209	20240904	154900	1804931180	9610	9610	9610	9610	0
210	20240904	154800	1804931180	9610	9610	9610	9610	0
211	20240904	154700	1804931180	9610	9610	9610	9610	0
212	20240904	154600	1804931180	9610	9610	9610	9610	3665
213	20240904	154500	1804931180	9610	9610	9610	9610	0
214	20240904	154400	1804931180	9610	9610	9610	9610	0
215	20240904	154300	1804931180	9610	9610	9610	9610	0
216	20240904	154200	1804931180	9610	9610	9610	9610	0
217	20240904	154100	1804931180	9610	9610	9610	9610	0
218	20240904	154000	1804931180	9610	9610	9610	9610	0
219	20240904	153900	1804931180	9610	9610	9610	9610	0
220	20240904	153800	1804931180	9610	9610	9610	9610	0
221	20240904	153700	1804931180	9610	9610	9610	9610	0
222	20240904	153600	1804931180	9610	9610	9610	9610	0
223	20240904	153500	1804931180	9610	9610	9610	9610	0
224	20240904	153400	1804931180	9610	9610	9610	9610	0
225	20240904	153300	1804931180	9610	9610	9610	9610	0
226	20240904	153200	1804931180	9610	9610	9610	9610	0
227	20240904	153100	1804931180	9610	9610	9610	9610	0
228	20240904	153000	1804931180	9610	9610	9610	9610	3665
229	20240904	152900	1769710530	9600	9600	9600	9600	0
230	20240904	152800	1769710530	9600	9600	9600	9600	0
231	20240904	152700	1769710530	9600	9600	9600	9600	0
232	20240904	152600	1769710530	9600	9600	9600	9600	0
233	20240904	152500	1769710530	9600	9600	9600	9600	0
234	20240904	152400	1769710530	9600	9600	9600	9600	0
235	20240904	152300	1769710530	9600	9600	9600	9600	0
236	20240904	152200	1769710530	9600	9600	9600	9600	0
237	20240904	152100	1769710530	9600	9600	9600	9600	0
238	20240904	152000	1769710530	9600	9600	9600	9600	0
239	20240904	151900	1769710530	9600	9610	9610	9600	433
240	20240904	151800	1765550870	9610	9600	9610	9600	553
241	20240904	151700	1760239670	9610	9600	9610	9600	943
242	20240904	151600	1751186360	9610	9610	9610	9610	3
243	20240904	151500	1751157530	9610	9610	9610	9610	12
244	20240904	151400	1751042210	9610	9600	9610	9600	205
245	20240904	151300	1749072960	9590	9590	9590	9590	50
246	20240904	151200	1748593460	9590	9590	9590	9590	0
247	20240904	151100	1748593460	9590	9590	9590	9590	93
248	20240904	151000	1747701590	9580	9580	9590	9580	60
249	20240904	150900	1747126670	9590	9580	9590	9580	242
250	20240904	150800	1744808210	9590	9600	9600	9590	51
251	20240904	150700	1744319110	9600	9600	9610	9600	1937
252	20240904	150600	1725723880	9600	9600	9600	9600	528
253	20240904	150500	1720655080	9600	9610	9610	9600	145
254	20240904	150400	1719262030	9610	9610	9610	9610	30
255	20240904	150300	1718973730	9610	9600	9610	9600	417
256	20240904	150200	1714970410	9600	9580	9600	9580	566
257	20240904	150100	1709537990	9580	9580	9580	9580	297
258	20240904	150000	1706692730	9580	9610	9610	9580	1510
259	20240904	145900	1692218210	9610	9590	9610	9590	102
260	20240904	145800	1691240010	9590	9590	9590	9590	100
261	20240904	145700	1690281010	9610	9610	9610	9610	585
262	20240904	145600	1684659160	9610	9610	9610	9610	3
263	20240904	145500	1684630330	9590	9590	9590	9590	323
264	20240904	145400	1681532760	9590	9590	9590	9590	1
265	20240904	145300	1681523170	9580	9580	9580	9580	96
266	20240904	145200	1680603490	9580	9580	9580	9580	0
267	20240904	145100	1680603490	9580	9580	9580	9580	4
268	20240904	145000	1680565170	9580	9580	9590	9580	111
269	20240904	144900	1679500790	9580	9580	9580	9580	86
270	20240904	144800	1678676910	9570	9570	9570	9570	18
271	20240904	144700	1678504650	9580	9580	9580	9580	119
272	20240904	144600	1677364630	9580	9580	9590	9580	106
273	20240904	144500	1676348150	9570	9570	9570	9570	355
274	20240904	144400	1672950800	9570	9570	9570	9570	150
275	20240904	144300	1671515300	9570	9570	9570	9570	0
276	20240904	144200	1671515300	9570	9570	9570	9570	0
277	20240904	144100	1671515300	9570	9570	9570	9570	516
278	20240904	144000	1666577180	9570	9580	9580	9570	248
279	20240904	143900	1664203620	9580	9580	9580	9580	1
280	20240904	143800	1664194040	9570	9570	9570	9570	33
281	20240904	143700	1663878230	9580	9570	9580	9570	4
282	20240904	143600	1663839930	9570	9590	9590	9570	106
283	20240904	143500	1662824430	9590	9590	9590	9590	0
284	20240904	143400	1662824430	9590	9600	9600	9590	32
285	20240904	143300	1662517240	9600	9610	9610	9600	62
286	20240904	143200	1661921740	9600	9600	9600	9600	0
287	20240904	143100	1661921740	9600	9590	9600	9590	563
288	20240904	143000	1656517330	9590	9610	9610	9590	153
289	20240904	142900	1655048150	9620	9620	9620	9620	76
290	20240904	142800	1654317030	9620	9620	9620	9620	3
291	20240904	142700	1654288170	9620	9580	9640	9560	5159
292	20240904	142600	1604828340	9580	9570	9580	9570	345
293	20240904	142500	1601526330	9570	9570	9570	9570	0
294	20240904	142400	1601526330	9570	9560	9570	9560	455
295	20240904	142300	1597172050	9560	9560	9570	9560	18
296	20240904	142200	1596999870	9560	9550	9580	9550	671
297	20240904	142100	1590591070	9550	9550	9550	9550	142
298	20240904	142000	1589234970	9540	9550	9550	9540	10
299	20240904	141900	1589139520	9550	9550	9550	9550	61
300	20240904	141800	1588556970	9550	9540	9550	9540	794
301	20240904	141700	1580977910	9550	9550	9550	9550	34
302	20240904	141600	1580653210	9550	9570	9570	9550	2648
303	20240904	141500	1555344060	9570	9570	9570	9570	0
304	20240904	141400	1555344060	9570	9560	9570	9560	458
305	20240904	141300	1550963960	9550	9550	9550	9540	340
306	20240904	141200	1547717140	9550	9550	9550	9540	28
307	20240904	141100	1547449850	9550	9550	9550	9550	302
308	20240904	141000	1544565750	9550	9560	9560	9540	5301
309	20240904	140900	1493946830	9560	9560	9560	9560	136
310	20240904	140800	1492646670	9560	9560	9560	9560	122
311	20240904	140700	1491480350	9560	9560	9560	9550	2595
312	20240904	140600	1466672700	9560	9570	9570	9560	7030
313	20240904	140500	1399457450	9580	9570	9580	9570	2033
314	20240904	140400	1379997310	9580	9580	9580	9580	1
315	20240904	140300	1379987730	9580	9580	9580	9580	300
316	20240904	140200	1377113730	9580	9580	9580	9580	40
317	20240904	140100	1376730530	9580	9590	9590	9580	3
318	20240904	140000	1376701770	9580	9570	9580	9570	255
319	20240904	135900	1374260170	9580	9580	9590	9580	15
320	20240904	135800	1374116440	9570	9580	9580	9570	1061
321	20240904	135700	1363952470	9570	9570	9570	9570	1240
322	20240904	135600	1352085670	9570	9580	9580	9570	120
323	20240904	135500	1350936260	9570	9570	9570	9570	1
324	20240904	135400	1350926690	9580	9580	9580	9580	51
325	20240904	135300	1350438110	9580	9580	9580	9580	20
326	20240904	135200	1350246510	9580	9580	9580	9570	552
327	20240904	135100	1344963450	9580	9580	9580	9570	93
328	20240904	135000	1344072700	9580	9590	9590	9580	47
329	20240904	134900	1343622160	9580	9580	9580	9580	83
330	20240904	134800	1342827020	9580	9580	9580	9580	19
331	20240904	134700	1342645000	9580	9580	9580	9580	173
332	20240904	134600	1340987660	9580	9580	9580	9580	101
333	20240904	134500	1340020080	9580	9580	9580	9580	12
334	20240904	134400	1339905120	9580	9580	9580	9580	1
335	20240904	134300	1339895540	9570	9570	9570	9570	56
336	20240904	134200	1339359620	9570	9580	9580	9570	19
337	20240904	134100	1339177770	9570	9570	9570	9570	68
338	20240904	134000	1338527010	9580	9580	9580	9580	2
339	20240904	133900	1338507850	9580	9580	9580	9580	1618
340	20240904	133800	1323007410	9590	9590	9590	9590	0
341	20240904	133700	1323007410	9590	9580	9590	9580	50
342	20240904	133600	1322528400	9590	9590	9590	9590	113
343	20240904	133500	1321444730	9590	9590	9590	9590	34
344	20240904	133400	1321118670	9590	9590	9590	9590	14
345	20240904	133300	1320984410	9590	9600	9600	9590	28
346	20240904	133200	1320715880	9600	9600	9600	9600	1
347	20240904	133100	1320706280	9590	9600	9600	9590	330
348	20240904	133000	1317540120	9590	9590	9590	9590	1
349	20240904	132900	1317530530	9600	9600	9600	9600	0
350	20240904	132800	1317530530	9600	9600	9600	9600	1
351	20240904	132700	1317520930	9590	9590	9590	9590	308
352	20240904	132600	1314567210	9590	9590	9590	9590	0
353	20240904	132500	1314567210	9590	9590	9590	9590	2
354	20240904	132400	1314548030	9590	9580	9590	9580	21
355	20240904	132300	1314346650	9580	9580	9580	9580	0
356	20240904	132200	1314346650	9580	9580	9580	9580	513
357	20240904	132100	1309432110	9590	9590	9590	9590	65
358	20240904	132000	1308808760	9590	9590	9590	9590	30
359	20240904	131900	1308521060	9590	9580	9590	9580	117
360	20240904	131800	1307399200	9590	9590	9590	9590	1
361	20240904	131700	1307389610	9580	9590	9590	9580	95
362	20240904	131600	1306479160	9590	9600	9600	9590	755
363	20240904	131500	1299235500	9590	9590	9590	9590	67
364	20240904	131400	1298592970	9590	9600	9600	9590	77
365	20240904	131300	1297854440	9600	9600	9600	9600	2
366	20240904	131200	1297835240	9600	9590	9600	9590	10
367	20240904	131100	1297739330	9600	9600	9600	9600	2
368	20240904	131000	1297720130	9600	9600	9600	9600	100
369	20240904	130900	1296760130	9600	9600	9600	9600	92
370	20240904	130800	1295876930	9600	9600	9600	9590	50
371	20240904	130700	1295397120	9590	9590	9590	9590	11
372	20240904	130600	1295291630	9590	9590	9590	9590	0
373	20240904	130500	1295291630	9590	9590	9590	9590	1
374	20240904	130400	1295282040	9600	9600	9600	9600	26
375	20240904	130300	1295032440	9600	9600	9600	9600	0
376	20240904	130200	1295032440	9600	9600	9600	9600	0
377	20240904	130100	1295032440	9600	9600	9600	9600	76
378	20240904	130000	1294302840	9600	9600	9600	9600	601
379	20240904	125900	1288533240	9600	9590	9600	9590	69
380	20240904	125800	1287871520	9590	9590	9590	9590	1
381	20240904	125700	1287861930	9590	9590	9590	9590	4
382	20240904	125600	1287823570	9590	9590	9590	9590	516
383	20240904	125500	1282875130	9580	9580	9590	9570	485
384	20240904	125400	1278229190	9580	9570	9590	9570	6
385	20240904	125300	1278171710	9570	9600	9600	9570	4467
386	20240904	125200	1235368490	9590	9590	9600	9590	941
387	20240904	125100	1226339300	9600	9600	9600	9590	188
388	20240904	125000	1224535180	9610	9600	9610	9590	2023
389	20240904	124900	1205106580	9610	9610	9610	9600	155
390	20240904	124800	1203618550	9600	9600	9600	9600	0
391	20240904	124700	1203618550	9600	9610	9610	9600	520
392	20240904	124600	1198626530	9610	9600	9610	9600	308
393	20240904	124500	1195667600	9600	9600	9600	9600	200
394	20240904	124400	1193747600	9600	9610	9610	9590	800
395	20240904	124300	1186068670	9600	9610	9610	9600	84
396	20240904	124200	1185262260	9600	9600	9610	9600	599
397	20240904	124100	1179511840	9600	9610	9610	9600	1060
398	20240904	124000	1169333820	9610	9610	9610	9610	11
399	20240904	123900	1169228110	9600	9600	9600	9600	806
400	20240904	123800	1161490510	9610	9610	9610	9610	42
401	20240904	123700	1161086890	9600	9600	9600	9600	2854
402	20240904	123600	1133688490	9600	9600	9610	9600	1169
403	20240904	123500	1122465820	9600	9610	9610	9600	5491
404	20240904	123400	1069717050	9610	9610	9610	9610	0
405	20240904	123300	1069717050	9610	9630	9630	9610	338
406	20240904	123200	1066465720	9640	9640	9640	9640	5
407	20240904	123100	1066417520	9640	9620	9640	9620	41
408	20240904	123000	1066023080	9620	9620	9620	9620	50
409	20240904	122900	1065542080	9620	9620	9620	9610	396
410	20240904	122800	1061735890	9610	9620	9620	9610	164
411	20240904	122700	1060158830	9620	9620	9620	9620	67
412	20240904	122600	1059514290	9620	9620	9620	9620	153
413	20240904	122500	1058042430	9610	9610	9620	9610	378
414	20240904	122400	1054406850	9610	9610	9610	9610	0
415	20240904	122300	1054406850	9610	9640	9640	9610	6368
416	20240904	122200	993100790	9630	9630	9640	9630	1009
417	20240904	122100	983384110	9640	9640	9640	9630	305
418	20240904	122000	980444870	9640	9640	9640	9640	75
419	20240904	121900	979721870	9630	9630	9630	9630	16
420	20240904	121800	979567790	9640	9640	9640	9640	0
421	20240904	121700	979567790	9640	9640	9640	9640	2
422	20240904	121600	979548510	9640	9640	9640	9640	1
423	20240904	121500	979538870	9640	9640	9640	9640	0
424	20240904	121400	979538870	9640	9630	9640	9630	201
425	20240904	121300	977603230	9630	9640	9640	9630	376
426	20240904	121200	973982340	9640	9640	9640	9640	10
427	20240904	121100	973885940	9640	9640	9640	9640	0
428	20240904	121000	973885940	9640	9640	9640	9640	10
429	20240904	120900	973789540	9640	9640	9640	9640	104
430	20240904	120800	972786980	9640	9640	9640	9630	520
431	20240904	120700	967779160	9630	9630	9630	9630	90
432	20240904	120600	966912460	9630	9630	9630	9630	2
433	20240904	120500	966893200	9630	9630	9640	9620	267
434	20240904	120400	964322610	9640	9640	9640	9640	0
435	20240904	120300	964322610	9640	9650	9650	9640	116
436	20240904	120200	963203350	9660	9660	9660	9660	0
437	20240904	120100	963203350	9660	9660	9660	9660	0
438	20240904	120000	963203350	9660	9640	9660	9640	30
439	20240904	115900	962913950	9670	9650	9670	9650	530
440	20240904	115800	957799430	9650	9650	9650	9650	110
441	20240904	115700	956737930	9650	9640	9650	9630	107
442	20240904	115600	955705620	9630	9630	9630	9630	1
443	20240904	115500	955695990	9630	9630	9630	9630	0
444	20240904	115400	955695990	9630	9650	9650	9630	1160
445	20240904	115300	944514850	9650	9650	9650	9650	2
446	20240904	115200	944495550	9650	9650	9650	9650	0
447	20240904	115100	944495550	9650	9650	9650	9650	1
448	20240904	115000	944485900	9650	9630	9650	9630	737
449	20240904	114900	937382590	9640	9660	9660	9640	2450
450	20240904	114800	913738060	9660	9660	9660	9660	100
451	20240904	114700	912772060	9680	9680	9680	9680	10
452	20240904	114600	912675260	9680	9680	9680	9680	51
453	20240904	114500	912181580	9660	9680	9680	9650	1516
454	20240904	114400	897532190	9680	9670	9680	9670	245
455	20240904	114300	895162700	9670	9670	9670	9670	0
456	20240904	114200	895162700	9670	9660	9670	9660	2
457	20240904	114100	895143370	9660	9660	9660	9660	425
458	20240904	114000	891037870	9650	9650	9650	9650	0
459	20240904	113900	891037870	9650	9650	9650	9650	0
460	20240904	113800	891037870	9650	9650	9650	9650	265
461	20240904	113700	888480620	9650	9650	9650	9650	60
462	20240904	113600	887901620	9650	9650	9650	9650	11
463	20240904	113500	887795470	9640	9650	9650	9640	42
464	20240904	113400	887390180	9650	9650	9650	9650	6
465	20240904	113300	887332280	9650	9640	9650	9640	160
466	20240904	113200	885789330	9650	9640	9650	9640	3
467	20240904	113100	885760390	9650	9640	9650	9640	2384
468	20240904	113000	862778620	9640	9650	9650	9640	242
469	20240904	112900	860443930	9660	9660	9660	9660	5
470	20240904	112800	860395630	9650	9650	9650	9650	100
471	20240904	112700	859430630	9650	9650	9650	9650	24
472	20240904	112600	859199030	9650	9650	9650	9650	1
473	20240904	112500	859189380	9650	9650	9650	9650	5
474	20240904	112400	859141130	9650	9650	9650	9650	10
475	20240904	112300	859044630	9650	9650	9650	9650	10
476	20240904	112200	858948130	9640	9660	9660	9640	2371
477	20240904	112100	836069320	9660	9660	9660	9660	0
478	20240904	112000	836069320	9660	9660	9660	9660	2
479	20240904	111900	836050000	9660	9660	9660	9660	101
480	20240904	111800	835074340	9660	9660	9660	9660	0
481	20240904	111700	835074340	9660	9660	9660	9660	4
482	20240904	111600	835035700	9650	9650	9650	9650	50
483	20240904	111500	834553200	9660	9650	9660	9640	285
484	20240904	111400	831803780	9660	9660	9660	9660	49
485	20240904	111300	831330440	9660	9660	9660	9660	118
486	20240904	111200	830190560	9660	9660	9660	9650	434
487	20240904	111100	826000120	9660	9660	9660	9660	148
488	20240904	111000	824570440	9660	9660	9660	9660	188
489	20240904	110900	822754360	9650	9640	9650	9640	261
490	20240904	110800	820236390	9640	9640	9640	9630	119
491	20240904	110700	819089370	9640	9650	9650	9640	108
492	20240904	110600	818047250	9650	9640	9650	9640	183
493	20240904	110500	816282300	9660	9660	9660	9660	0
494	20240904	110400	816282300	9660	9640	9660	9640	476
495	20240904	110300	811693610	9640	9630	9640	9630	668
496	20240904	110200	805257530	9630	9630	9630	9630	20
497	20240904	110100	805064930	9630	9640	9640	9620	73
498	20240904	110000	804362540	9630	9640	9640	9630	317
499	20240904	105900	801306710	9640	9630	9640	9630	5
500	20240904	105800	801258550	9640	9640	9640	9640	329
501	20240904	105700	798086990	9620	9620	9620	9620	315
502	20240904	105600	795056690	9630	9630	9630	9630	30
503	20240904	105500	794767790	9610	9620	9640	9610	1383
504	20240904	105400	781446980	9620	9620	9620	9620	314
505	20240904	105300	778426300	9630	9630	9630	9630	4
506	20240904	105200	778387780	9630	9630	9640	9620	681
507	20240904	105100	771826760	9620	9640	9640	9620	386
508	20240904	105000	768109690	9640	9650	9650	9640	1619
509	20240904	104900	752496570	9660	9670	9670	9660	11
510	20240904	104800	752390300	9650	9660	9700	9650	1083
511	20240904	104700	741901510	9650	9650	9660	9650	136
512	20240904	104600	740588090	9650	9650	9650	9650	0
513	20240904	104500	740588090	9650	9650	9670	9650	477
514	20240904	104400	735978440	9640	9640	9640	9640	75
515	20240904	104300	735255440	9640	9640	9640	9640	14
516	20240904	104200	735120480	9650	9640	9650	9640	22
517	20240904	104100	734908390	9660	9650	9660	9640	179
518	20240904	104000	733181610	9640	9660	9670	9640	302
519	20240904	103900	730265480	9650	9650	9670	9650	27
520	20240904	103800	730004910	9650	9660	9660	9650	275
521	20240904	103700	727349160	9660	9660	9670	9650	447
522	20240904	103600	723034210	9660	9660	9660	9660	35
523	20240904	103500	722696110	9660	9650	9660	9650	311
524	20240904	103400	719692900	9650	9650	9650	9650	100
525	20240904	103300	718727900	9640	9640	9640	9640	662
526	20240904	103200	712346220	9640	9640	9640	9640	11
527	20240904	103100	712240180	9630	9630	9630	9630	6
528	20240904	103000	712182400	9630	9630	9630	9630	40
529	20240904	102900	711797200	9630	9620	9630	9620	590
530	20240904	102800	706115790	9630	9630	9630	9630	5
531	20240904	102700	706067640	9630	9630	9630	9630	61
532	20240904	102600	705480210	9620	9620	9620	9620	0
533	20240904	102500	705480210	9620	9610	9620	9610	208
534	20240904	102400	703479850	9610	9620	9620	9610	159
535	20240904	102300	701951850	9620	9610	9620	9610	670
536	20240904	102200	695506860	9600	9610	9610	9600	1720
537	20240904	102100	678993930	9610	9620	9620	9610	218
538	20240904	102000	676896940	9620	9610	9620	9600	245
539	20240904	101900	674544490	9610	9610	9610	9600	263
540	20240904	101800	672017390	9610	9620	9620	9610	168
541	20240904	101700	670402890	9620	9620	9620	9620	13
542	20240904	101600	670277830	9610	9610	9610	9610	22
543	20240904	101500	670066410	9610	9620	9620	9610	194
544	20240904	101400	668202040	9620	9620	9620	9620	12
545	20240904	101300	668086600	9610	9610	9610	9610	296
546	20240904	101200	665242040	9610	9610	9610	9610	2037
547	20240904	101100	645666470	9610	9610	9610	9610	791
548	20240904	101000	638064960	9610	9620	9620	9610	589
549	20240904	100900	632401780	9610	9620	9620	9610	206
550	20240904	100800	630421180	9610	9610	9610	9610	0
551	20240904	100700	630421180	9610	9610	9620	9610	112
552	20240904	100600	629344760	9610	9610	9610	9610	431
553	20240904	100500	625202850	9610	9620	9620	9610	2268
554	20240904	100400	603407160	9620	9620	9620	9620	317
555	20240904	100300	600357620	9620	9630	9630	9620	395
556	20240904	100200	596557680	9620	9620	9620	9620	502
557	20240904	100100	591728440	9610	9630	9630	9610	902
558	20240904	100000	583052880	9630	9630	9630	9630	100
559	20240904	095900	582089880	9620	9620	9620	9620	200
560	20240904	095800	580165880	9620	9640	9640	9620	598
561	20240904	095700	574408730	9640	9640	9640	9640	100
562	20240904	095600	573444730	9630	9620	9630	9610	783
563	20240904	095500	565912440	9630	9640	9640	9630	104
564	20240904	095400	564909890	9640	9640	9640	9640	1
565	20240904	095300	564900250	9620	9620	9620	9620	556
566	20240904	095200	559551530	9620	9630	9630	9610	868
567	20240904	095100	551199950	9630	9640	9640	9630	2
568	20240904	095000	551180680	9640	9640	9640	9640	1
569	20240904	094900	551171040	9620	9620	9620	9620	55
570	20240904	094800	550641940	9620	9620	9620	9620	51
571	20240904	094700	550151320	9620	9610	9620	9610	432
572	20240904	094600	545996420	9620	9630	9640	9610	5047
573	20240904	094500	497422670	9640	9650	9650	9640	2309
574	20240904	094400	475160720	9650	9650	9650	9650	117
575	20240904	094300	474031670	9650	9650	9650	9650	0
576	20240904	094200	474031670	9650	9650	9650	9640	120
577	20240904	094100	472874560	9650	9650	9650	9640	22
578	20240904	094000	472662360	9660	9640	9660	9640	124
579	20240904	093900	471466940	9640	9640	9640	9640	59
580	20240904	093800	470898180	9640	9650	9650	9640	2050
581	20240904	093700	451125660	9650	9660	9660	9650	53
582	20240904	093600	450613690	9660	9680	9690	9660	198
583	20240904	093500	448697800	9690	9690	9690	9690	1
584	20240904	093400	448688110	9680	9700	9700	9680	97
585	20240904	093300	447749130	9700	9670	9700	9670	312
586	20240904	093200	444729050	9670	9680	9680	9670	5
587	20240904	093100	444680680	9680	9670	9680	9650	353
588	20240904	093000	441269860	9670	9680	9680	9660	984
589	20240904	092900	431760880	9690	9700	9700	9680	51
590	20240904	092800	431266790	9680	9680	9680	9680	336
591	20240904	092700	428014310	9680	9690	9690	9670	570
592	20240904	092600	422501730	9680	9660	9720	9660	679
593	20240904	092500	415935770	9660	9650	9660	9650	6
594	20240904	092400	415877840	9660	9630	9720	9630	3978
595	20240904	092300	377462490	9630	9650	9650	9630	484
596	20240904	092200	372796820	9640	9650	9650	9640	496
597	20240904	092100	368012360	9650	9620	9650	9620	784
598	20240904	092000	360467520	9630	9650	9650	9620	5577
599	20240904	091900	306687230	9660	9670	9680	9650	2810
600	20240904	091800	279533020	9670	9680	9690	9670	1879
601	20240904	091700	261353480	9700	9680	9700	9680	810
602	20240904	091600	253512620	9700	9690	9700	9680	658
603	20240904	091500	247133350	9700	9680	9710	9680	107
604	20240904	091400	246097010	9680	9680	9700	9680	1481
605	20240904	091300	231746880	9680	9720	9720	9670	3038
606	20240904	091200	202328660	9720	9720	9720	9680	2265
607	20240904	091100	180359210	9720	9770	9770	9710	1090
608	20240904	091000	169767280	9720	9730	9770	9720	594
609	20240904	090900	163993520	9720	9720	9720	9720	125
610	20240904	090800	162778520	9720	9720	9720	9710	784
611	20240904	090700	155164970	9720	9730	9730	9690	3515
612	20240904	090600	120986680	9740	9730	9780	9730	366
613	20240904	090500	117421900	9740	9760	9780	9740	758
614	20240904	090400	110034250	9780	9780	9780	9740	416
615	20240904	090300	105971410	9790	9790	9790	9770	381
616	20240904	090200	102242760	9740	9720	9790	9680	2183
617	20240904	090100	81058790	9720	9730	9740	9720	2876
618	20240904	090000	53074890	9740	9790	9790	9730	5427