KissMeData/003060/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	183800	3647523696	973	973	973	973	9719
3	20240904	183700	3647523696	973	973	973	973	0
4	20240904	183600	3647523696	973	973	973	973	0
5	20240904	183500	3647523696	973	973	973	973	0
6	20240904	183400	3647523696	973	973	973	973	0
7	20240904	183300	3647523696	973	973	973	973	0
8	20240904	183200	3647523696	973	973	973	973	0
9	20240904	183100	3647523696	973	973	973	973	0
10	20240904	183000	3647523696	973	973	973	973	0
11	20240904	182900	3647523696	973	973	973	973	0
12	20240904	182800	3647523696	973	973	973	973	0
13	20240904	182700	3647523696	973	973	973	973	0
14	20240904	182600	3647523696	973	973	973	973	0
15	20240904	182500	3647523696	973	973	973	973	0
16	20240904	182400	3647523696	973	973	973	973	0
17	20240904	182300	3647523696	973	973	973	973	0
18	20240904	182200	3647523696	973	973	973	973	0
19	20240904	182100	3647523696	973	973	973	973	0
20	20240904	182000	3647523696	973	973	973	973	0
21	20240904	181900	3647523696	973	973	973	973	0
22	20240904	181800	3647523696	973	973	973	973	0
23	20240904	181700	3647523696	973	973	973	973	0
24	20240904	181600	3647523696	973	973	973	973	0
25	20240904	181500	3647523696	973	973	973	973	0
26	20240904	181400	3647523696	973	973	973	973	0
27	20240904	181300	3647523696	973	973	973	973	0
28	20240904	181200	3647523696	973	973	973	973	0
29	20240904	181100	3647523696	973	973	973	973	0
30	20240904	181000	3647523696	973	973	973	973	0
31	20240904	180900	3647523696	973	973	973	973	0
32	20240904	180800	3647523696	973	973	973	973	9719
33	20240904	180700	3647523696	973	973	973	973	0
34	20240904	180600	3647523696	973	973	973	973	0
35	20240904	180500	3647523696	973	973	973	973	0
36	20240904	180400	3647523696	973	973	973	973	0
37	20240904	180300	3647523696	973	973	973	973	0
38	20240904	180200	3647523696	973	973	973	973	0
39	20240904	180100	3647523696	973	973	973	973	0
40	20240904	180000	3647523696	973	973	973	973	0
41	20240904	175900	3647523696	973	973	973	973	0
42	20240904	175800	3647523696	973	973	973	973	0
43	20240904	175700	3647523696	973	973	973	973	0
44	20240904	175600	3647523696	973	973	973	973	0
45	20240904	175500	3647523696	973	973	973	973	0
46	20240904	175400	3647523696	973	973	973	973	0
47	20240904	175300	3647523696	973	973	973	973	0
48	20240904	175200	3647523696	973	973	973	973	0
49	20240904	175100	3647523696	973	973	973	973	0
50	20240904	175000	3647523696	973	973	973	973	0
51	20240904	174900	3647523696	973	973	973	973	0
52	20240904	174800	3647523696	973	973	973	973	0
53	20240904	174700	3647523696	973	973	973	973	0
54	20240904	174600	3647523696	973	973	973	973	0
55	20240904	174500	3647523696	973	973	973	973	0
56	20240904	174400	3647523696	973	973	973	973	0
57	20240904	174300	3647523696	973	973	973	973	0
58	20240904	174200	3647523696	973	973	973	973	0
59	20240904	174100	3647523696	973	973	973	973	0
60	20240904	174000	3647523696	973	973	973	973	0
61	20240904	173900	3647523696	973	973	973	973	0
62	20240904	173800	3647523696	973	973	973	973	9719
63	20240904	173700	3647523696	973	973	973	973	0
64	20240904	173600	3647523696	973	973	973	973	0
65	20240904	173500	3647523696	973	973	973	973	0
66	20240904	173400	3647523696	973	973	973	973	0
67	20240904	173300	3647523696	973	973	973	973	0
68	20240904	173200	3647523696	973	973	973	973	0
69	20240904	173100	3647523696	973	973	973	973	0
70	20240904	173000	3647523696	973	973	973	973	0
71	20240904	172900	3647523696	973	973	973	973	0
72	20240904	172800	3647523696	973	973	973	973	0
73	20240904	172700	3647523696	973	973	973	973	0
74	20240904	172600	3647523696	973	973	973	973	0
75	20240904	172500	3647523696	973	973	973	973	0
76	20240904	172400	3647523696	973	973	973	973	0
77	20240904	172300	3647523696	973	973	973	973	0
78	20240904	172200	3647523696	973	973	973	973	0
79	20240904	172100	3647523696	973	973	973	973	0
80	20240904	172000	3647523696	973	973	973	973	0
81	20240904	171900	3647523696	973	973	973	973	0
82	20240904	171800	3647523696	973	973	973	973	0
83	20240904	171700	3647523696	973	973	973	973	0
84	20240904	171600	3647523696	973	973	973	973	0
85	20240904	171500	3647523696	973	973	973	973	0
86	20240904	171400	3647523696	973	973	973	973	0
87	20240904	171300	3647523696	973	973	973	973	0
88	20240904	171200	3647523696	973	973	973	973	0
89	20240904	171100	3647523696	973	973	973	973	0
90	20240904	171000	3647523696	973	973	973	973	0
91	20240904	170900	3647523696	973	973	973	973	0
92	20240904	170800	3647523696	973	973	973	973	9719
93	20240904	170700	3647523696	973	973	973	973	0
94	20240904	170600	3647523696	973	973	973	973	0
95	20240904	170500	3647523696	973	973	973	973	0
96	20240904	170400	3647523696	973	973	973	973	0
97	20240904	170300	3647523696	973	973	973	973	0
98	20240904	170200	3647523696	973	973	973	973	0
99	20240904	170100	3647523696	973	973	973	973	0
100	20240904	170000	3647523696	973	973	973	973	0
101	20240904	165900	3647523696	973	973	973	973	0
102	20240904	165800	3647523696	973	973	973	973	0
103	20240904	165700	3647523696	973	973	973	973	0
104	20240904	165600	3647523696	973	973	973	973	0
105	20240904	165500	3647523696	973	973	973	973	0
106	20240904	165400	3647523696	973	973	973	973	0
107	20240904	165300	3647523696	973	973	973	973	0
108	20240904	165200	3647523696	973	973	973	973	0
109	20240904	165100	3647523696	973	973	973	973	0
110	20240904	165000	3647523696	973	973	973	973	0
111	20240904	164900	3647523696	973	973	973	973	0
112	20240904	164800	3647523696	973	973	973	973	0
113	20240904	164700	3647523696	973	973	973	973	0
114	20240904	164600	3647523696	973	973	973	973	0
115	20240904	164500	3647523696	973	973	973	973	0
116	20240904	164400	3647523696	973	973	973	973	0
117	20240904	164300	3647523696	973	973	973	973	0
118	20240904	164200	3647523696	973	973	973	973	0
119	20240904	164100	3647523696	973	973	973	973	0
120	20240904	164000	3647523696	973	973	973	973	0
121	20240904	163900	3647523696	973	973	973	973	0
122	20240904	163800	3647523696	973	973	973	973	9719
123	20240904	163700	3647523696	973	973	973	973	0
124	20240904	163600	3647523696	973	973	973	973	0
125	20240904	163500	3647523696	973	973	973	973	0
126	20240904	163400	3647523696	973	973	973	973	0
127	20240904	163300	3647523696	973	973	973	973	0
128	20240904	163200	3647523696	973	973	973	973	0
129	20240904	163100	3647523696	973	973	973	973	0
130	20240904	163000	3647523696	973	973	973	973	0
131	20240904	162900	3647523696	973	973	973	973	0
132	20240904	162800	3647523696	973	973	973	973	0
133	20240904	162700	3647523696	973	973	973	973	0
134	20240904	162600	3647523696	973	973	973	973	0
135	20240904	162500	3647523696	973	973	973	973	0
136	20240904	162400	3647523696	973	973	973	973	0
137	20240904	162300	3647523696	973	973	973	973	0
138	20240904	162200	3647523696	973	973	973	973	0
139	20240904	162100	3647523696	973	973	973	973	0
140	20240904	162000	3647523696	973	973	973	973	0
141	20240904	161900	3647523696	973	973	973	973	0
142	20240904	161800	3647523696	973	973	973	973	0
143	20240904	161700	3647523696	973	973	973	973	0
144	20240904	161600	3647523696	973	973	973	973	0
145	20240904	161500	3647523696	973	973	973	973	0
146	20240904	161400	3647523696	973	973	973	973	0
147	20240904	161300	3647523696	973	973	973	973	0
148	20240904	161200	3647523696	973	973	973	973	0
149	20240904	161100	3647523696	973	973	973	973	0
150	20240904	161000	3647523696	973	973	973	973	0
151	20240904	160900	3647523696	973	973	973	973	0
152	20240904	160800	3647523696	973	973	973	973	9719
153	20240904	160700	3647523696	973	973	973	973	0
154	20240904	160600	3647523696	973	973	973	973	0
155	20240904	160500	3647523696	973	973	973	973	0
156	20240904	160400	3647523696	973	973	973	973	0
157	20240904	160300	3647523696	973	973	973	973	0
158	20240904	160200	3647523696	973	973	973	973	0
159	20240904	160100	3647523696	973	973	973	973	0
160	20240904	160000	3647523696	973	973	973	973	0
161	20240904	155900	3647523696	973	973	973	973	0
162	20240904	155800	3647523696	973	973	973	973	0
163	20240904	155700	3647523696	973	973	973	973	0
164	20240904	155600	3647523696	973	973	973	973	0
165	20240904	155500	3647523696	973	973	973	973	0
166	20240904	155400	3647523696	973	973	973	973	0
167	20240904	155300	3647523696	973	973	973	973	0
168	20240904	155200	3647523696	973	973	973	973	0
169	20240904	155100	3647523696	973	973	973	973	0
170	20240904	155000	3647523696	973	973	973	973	0
171	20240904	154900	3647523696	973	973	973	973	0
172	20240904	154800	3647523696	973	973	973	973	0
173	20240904	154700	3647523696	973	973	973	973	0
174	20240904	154600	3647523696	973	973	973	973	0
175	20240904	154500	3647523696	973	973	973	973	0
176	20240904	154400	3647523696	973	973	973	973	0
177	20240904	154300	3647523696	973	973	973	973	0
178	20240904	154200	3647523696	973	973	973	973	0
179	20240904	154100	3647523696	973	973	973	973	0
180	20240904	154000	3647523696	973	973	973	973	0
181	20240904	153900	3647523696	973	973	973	973	0
182	20240904	153800	3647523696	973	973	973	973	9719
183	20240904	153700	3647523696	973	973	973	973	0
184	20240904	153600	3647523696	973	973	973	973	0
185	20240904	153500	3647523696	973	973	973	973	0
186	20240904	153400	3647523696	973	973	973	973	0
187	20240904	153300	3647523696	973	973	973	973	0
188	20240904	153200	3647523696	973	973	973	973	0
189	20240904	153100	3647523696	973	973	973	973	0
190	20240904	153000	3647523696	973	973	973	973	9719
191	20240904	152900	3638067109	974	974	974	974	0
192	20240904	152800	3638067109	974	974	974	974	0
193	20240904	152700	3638067109	974	974	974	974	0
194	20240904	152600	3638067109	974	974	974	974	0
195	20240904	152500	3638067109	974	974	974	974	0
196	20240904	152400	3638067109	974	974	974	974	0
197	20240904	152300	3638067109	974	974	974	974	0
198	20240904	152200	3638067109	974	974	974	974	0
199	20240904	152100	3638067109	974	974	974	974	0
200	20240904	152000	3638067109	974	974	974	974	0
201	20240904	151900	3638067109	974	975	975	971	8526
202	20240904	151800	3629763395	975	972	975	971	3802
203	20240904	151700	3626058110	975	975	975	970	4477
204	20240904	151600	3621697845	975	974	976	973	16471
205	20240904	151500	3605651387	976	976	976	974	5075
206	20240904	151400	3600702019	976	976	976	975	2160
207	20240904	151300	3598594507	976	976	976	974	3571
208	20240904	151200	3595112504	976	975	976	975	7248
209	20240904	151100	3588042359	975	975	976	975	3953
210	20240904	151000	3584187975	976	977	977	974	13891
211	20240904	150900	3570648502	976	975	976	975	1815
212	20240904	150800	3568877372	975	976	976	975	3834
213	20240904	150700	3565137329	976	975	976	975	1997
214	20240904	150600	3563189736	974	974	974	973	10069
215	20240904	150500	3553384536	974	974	974	974	2490
216	20240904	150400	3550959276	974	974	975	974	3363
217	20240904	150300	3547683507	974	974	974	973	2950
218	20240904	150200	3544810627	974	975	975	974	2381
219	20240904	150100	3542489967	975	973	975	973	1703
220	20240904	150000	3540829856	973	972	974	972	11320
221	20240904	145900	3529816547	972	971	973	970	2390
222	20240904	145800	3527494046	971	970	971	970	66769
223	20240904	145700	3462728013	970	970	970	970	39743
224	20240904	145600	3424177303	970	970	970	969	2194
225	20240904	145500	3422049349	970	969	970	969	5750
226	20240904	145400	3416476462	969	968	970	968	8727
227	20240904	145300	3408021863	968	967	968	967	1346
228	20240904	145200	3406719123	967	967	968	967	3124
229	20240904	145100	3403697008	966	967	967	966	396
230	20240904	145000	3403314426	967	965	967	965	8930
231	20240904	144900	3394694908	965	965	968	965	1980
232	20240904	144800	3392783772	965	966	966	965	1897
233	20240904	144700	3390953141	966	966	968	966	11511
234	20240904	144600	3379810515	968	968	968	968	20
235	20240904	144500	3379791155	968	968	968	968	322
236	20240904	144400	3379479459	968	966	968	966	2825
237	20240904	144300	3376749937	964	965	967	964	595
238	20240904	144200	3376176018	968	966	968	965	11771
239	20240904	144100	3364806271	966	969	969	966	1209
240	20240904	144000	3363638299	970	967	970	967	8511
241	20240904	143900	3355398064	969	969	969	969	6000
242	20240904	143800	3349584064	969	969	969	969	104
243	20240904	143700	3349483288	967	967	967	967	6240
244	20240904	143600	3343449208	967	967	969	967	5898
245	20240904	143500	3337735226	967	969	969	967	11714
246	20240904	143400	3326385745	969	968	969	967	3158
247	20240904	143300	3323329798	967	966	967	965	4859
248	20240904	143200	3318636355	966	965	966	965	2501
249	20240904	143100	3316221888	964	962	964	962	9886
250	20240904	143000	3306695062	962	960	962	960	1725
251	20240904	142900	3305035622	962	961	962	961	3603
252	20240904	142800	3301573126	961	961	961	961	2495
253	20240904	142700	3299175431	961	961	961	961	2418
254	20240904	142600	3296851733	960	961	962	960	1543
255	20240904	142500	3295369005	961	960	961	960	5316
256	20240904	142400	3290262287	960	961	961	960	1568
257	20240904	142300	3288757000	960	961	961	960	4096
258	20240904	142200	3284823950	961	961	961	957	58439
259	20240904	142100	3228859043	961	960	961	960	4373
260	20240904	142000	3224657835	961	961	961	960	1020
261	20240904	141900	3223678415	961	961	961	960	3715
262	20240904	141800	3220109314	961	961	961	961	124
263	20240904	141700	3219990150	959	959	961	959	14924
264	20240904	141600	3205675779	960	960	960	960	1811
265	20240904	141500	3203937219	960	960	961	959	2764
266	20240904	141400	3201283022	961	960	961	960	5573
267	20240904	141300	3195930869	961	960	961	959	6076
268	20240904	141200	3190096155	961	960	961	960	2644
269	20240904	141100	3187557897	960	961	961	960	5093
270	20240904	141000	3182668599	961	960	961	960	1695
271	20240904	140900	3181041324	962	964	964	960	46524
272	20240904	140800	3136342704	964	964	964	962	2558
273	20240904	140700	3133881572	964	963	964	963	310
274	20240904	140600	3133582852	964	964	965	962	8397
275	20240904	140500	3125492899	964	964	964	964	254
276	20240904	140400	3125248043	964	964	964	962	1921
277	20240904	140300	3123399861	964	964	964	964	36
278	20240904	140200	3123365157	963	964	964	963	428
279	20240904	140100	3122952567	964	965	965	964	31
280	20240904	140000	3122922682	962	963	963	961	24831
281	20240904	135900	3099049038	962	964	964	962	17300
282	20240904	135800	3082399323	965	965	965	964	1629
283	20240904	135700	3080828734	965	965	965	965	1000
284	20240904	135600	3079863734	966	966	969	966	13229
285	20240904	135500	3067074417	965	966	966	965	9746
286	20240904	135400	3057667781	966	966	966	966	4400
287	20240904	135300	3053417381	966	966	967	966	1756
288	20240904	135200	3051721080	966	966	967	965	6299
289	20240904	135100	3045640234	966	967	967	966	15599
290	20240904	135000	3030571486	967	969	969	967	50
291	20240904	134900	3030523128	969	970	970	966	10748
292	20240904	134800	3020122375	970	969	970	969	5100
293	20240904	134700	3015175981	969	969	969	969	6285
294	20240904	134600	3009085816	969	969	969	968	1092
295	20240904	134500	3008028755	969	969	969	969	557
296	20240904	134400	3007489022	969	969	969	969	762
297	20240904	134300	3006750644	967	968	970	967	109133
298	20240904	134200	2900908220	968	967	968	967	5400
299	20240904	134100	2895686220	967	967	967	967	300
300	20240904	134000	2895396120	967	967	967	967	202
301	20240904	133900	2895200786	967	967	967	967	120
302	20240904	133800	2895084746	967	967	967	967	500
303	20240904	133700	2894601246	967	967	967	967	10200
304	20240904	133600	2884737846	968	968	968	968	2
305	20240904	133500	2884735910	965	965	965	965	3502
306	20240904	133400	2881356480	965	965	965	965	0
307	20240904	133300	2881356480	965	965	965	965	0
308	20240904	133200	2881356480	965	967	967	965	2203
309	20240904	133100	2879229855	968	968	968	968	200
310	20240904	133000	2879036255	968	966	968	966	512
311	20240904	132900	2878541659	967	967	967	967	5
312	20240904	132800	2878536824	968	967	968	967	6
313	20240904	132700	2878531021	968	967	968	967	915
314	20240904	132600	2877646116	967	967	967	967	1
315	20240904	132500	2877645149	966	966	966	966	89
316	20240904	132400	2877559175	966	966	966	966	437
317	20240904	132300	2877137033	966	967	967	966	926
318	20240904	132200	2876242413	967	967	967	965	6321
319	20240904	132100	2870136207	968	968	968	968	303
320	20240904	132000	2869842903	968	967	969	967	2215
321	20240904	131900	2867697913	967	967	967	967	5
322	20240904	131800	2867693078	969	965	969	965	7785
323	20240904	131700	2860152511	966	965	966	965	4049
324	20240904	131600	2856242109	966	967	967	966	73
325	20240904	131500	2856171531	967	967	967	967	0
326	20240904	131400	2856171531	967	967	967	967	1
327	20240904	131300	2856170564	967	967	967	967	199
328	20240904	131200	2855978131	965	965	965	965	1172
329	20240904	131100	2854847151	965	964	965	964	995
330	20240904	131000	2853887176	964	965	965	964	928
331	20240904	130900	2852991740	965	965	965	965	0
332	20240904	130800	2852991740	965	964	965	964	4154
333	20240904	130700	2848987279	963	963	963	963	1486
334	20240904	130600	2847556261	963	963	963	963	12
335	20240904	130500	2847544705	963	963	963	962	10108
336	20240904	130400	2837810708	963	962	963	962	10549
337	20240904	130300	2827662569	962	962	962	962	22
338	20240904	130200	2827641405	962	961	962	961	743
339	20240904	130100	2826927176	961	961	961	961	805
340	20240904	130000	2826153571	961	961	961	960	6996
341	20240904	125900	2819432315	962	962	962	962	1000
342	20240904	125800	2818470315	962	961	962	961	2537
343	20240904	125700	2816031258	962	962	962	960	1832
344	20240904	125600	2814270223	962	961	962	961	2462
345	20240904	125500	2811903841	961	962	962	961	2017
346	20240904	125400	2809964542	962	962	962	961	2435
347	20240904	125300	2807623039	962	962	962	961	12133
348	20240904	125200	2795962270	962	962	962	962	227
349	20240904	125100	2795743896	962	963	963	962	2274
350	20240904	125000	2793555798	963	962	963	962	2755
351	20240904	124900	2790904988	963	963	963	963	164
352	20240904	124800	2790747056	962	963	963	962	460
353	20240904	124700	2790304176	963	963	963	963	3153
354	20240904	124600	2787267837	963	963	963	963	18
355	20240904	124500	2787250503	963	964	964	963	1073
356	20240904	124400	2786217044	964	964	964	964	22
357	20240904	124300	2786195836	963	963	963	963	1365
358	20240904	124200	2784881341	963	963	963	963	140
359	20240904	124100	2784746521	961	963	963	961	7701
360	20240904	124000	2777340709	963	963	963	963	0
361	20240904	123900	2777340709	963	963	963	963	160
362	20240904	123800	2777186629	963	963	963	961	331
363	20240904	123700	2776867886	963	963	963	961	6038
364	20240904	123600	2771065362	962	963	963	962	676
365	20240904	123500	2770414394	960	962	963	960	31388
366	20240904	123400	2740266629	963	963	963	963	30
367	20240904	123300	2740237739	963	963	963	963	0
368	20240904	123200	2740237739	963	963	963	963	102
369	20240904	123100	2740139513	962	963	963	962	1651
370	20240904	123000	2738550916	964	964	964	964	205
371	20240904	122900	2738353296	964	962	964	962	302
372	20240904	122800	2738062758	962	962	962	961	6746
373	20240904	122700	2731579235	961	961	961	961	455
374	20240904	122600	2731141980	961	964	964	961	3850
375	20240904	122500	2727441199	964	964	964	964	4
376	20240904	122400	2727437343	964	965	965	961	18839
377	20240904	122300	2709311242	965	964	965	964	4113
378	20240904	122200	2705344865	965	966	966	965	419
379	20240904	122100	2704940430	966	965	966	965	1020
380	20240904	122000	2703955820	965	965	965	965	1
381	20240904	121900	2703954855	964	964	964	963	1504
382	20240904	121800	2702505009	964	964	964	964	5
383	20240904	121700	2702500189	964	963	966	963	1050
384	20240904	121600	2701487993	966	966	966	966	2
385	20240904	121500	2701486061	966	965	966	964	11056
386	20240904	121400	2690827018	963	964	964	963	1114
387	20240904	121300	2689753164	964	964	964	964	0
388	20240904	121200	2689753164	964	968	968	964	3991
389	20240904	121100	2685905812	968	964	968	964	5000
390	20240904	121000	2681069812	968	968	968	968	202
391	20240904	120900	2680874276	963	968	968	963	3002
392	20240904	120800	2677981745	968	965	968	965	95
393	20240904	120700	2677890064	965	969	969	965	111
394	20240904	120600	2677782945	963	968	968	963	24716
395	20240904	120500	2653920929	968	968	969	968	830
396	20240904	120400	2653117185	967	969	969	967	7888
397	20240904	120300	2645489487	969	969	969	969	34
398	20240904	120200	2645456541	969	969	969	969	92
399	20240904	120100	2645367393	970	969	970	968	12587
400	20240904	120000	2633171589	968	967	968	967	65
401	20240904	115900	2633108674	967	968	969	967	135
402	20240904	115800	2632978075	970	968	970	968	6440
403	20240904	115700	2626737754	968	967	968	967	304
404	20240904	115600	2626443776	966	967	967	966	2447
405	20240904	115500	2624079910	967	967	967	967	142
406	20240904	115400	2623942596	967	969	969	966	2805
407	20240904	115300	2621229744	969	968	969	968	2000
408	20240904	115200	2619291794	968	968	968	968	1020
409	20240904	115100	2618304434	968	969	969	966	14936
410	20240904	115000	2603861388	969	968	969	968	3998
411	20240904	114900	2599990326	968	968	970	968	6126
412	20240904	114800	2594049353	968	968	968	968	3048
413	20240904	114700	2591098889	968	968	968	968	526
414	20240904	114600	2590589721	968	968	970	967	2502
415	20240904	114500	2588166708	968	968	969	968	1610
416	20240904	114400	2586607235	968	968	968	968	2627
417	20240904	114300	2584064299	968	967	968	967	2570
418	20240904	114200	2581578715	967	968	968	967	1483
419	20240904	114100	2580144518	969	969	969	969	1
420	20240904	114000	2580143549	969	969	969	969	19
421	20240904	113900	2580125138	969	968	969	968	5148
422	20240904	113800	2575136744	969	969	969	969	8
423	20240904	113700	2575128992	969	968	969	966	2009
424	20240904	113600	2573184292	966	968	968	966	1300
425	20240904	113500	2571927966	967	968	968	967	25
426	20240904	113400	2571903788	967	967	968	967	1602
427	20240904	113300	2570354083	967	967	967	967	230
428	20240904	113200	2570131673	968	968	969	968	14515
429	20240904	113100	2556081152	968	968	969	966	9101
430	20240904	113000	2547273858	968	968	968	968	15713
431	20240904	112900	2532063674	968	964	968	964	3016
432	20240904	112800	2529152118	963	963	963	963	3001
433	20240904	112700	2526262155	964	964	967	963	3014
434	20240904	112600	2523358432	963	963	963	963	8592
435	20240904	112500	2515084336	962	964	964	962	2433
436	20240904	112400	2512742791	964	964	964	963	3577
437	20240904	112300	2509295064	964	964	964	964	1861
438	20240904	112200	2507501060	969	964	969	960	41051
439	20240904	112100	2468005184	961	964	964	961	22504
440	20240904	112000	2446340496	964	965	966	964	10618
441	20240904	111900	2436096022	965	965	965	964	4429
442	20240904	111800	2431824897	965	965	965	965	4588
443	20240904	111700	2427397477	964	964	964	964	1162
444	20240904	111600	2426277309	965	965	965	965	1
445	20240904	111500	2426276344	963	963	963	963	0
446	20240904	111400	2426276344	963	963	963	963	901
447	20240904	111300	2425408681	965	965	966	964	4095
448	20240904	111200	2421458196	965	965	965	965	1100
449	20240904	111100	2420396696	965	965	965	962	7884
450	20240904	111000	2412805495	965	965	966	964	5824
451	20240904	110900	2407187967	965	962	965	962	10355
452	20240904	110800	2397205895	962	960	962	960	32942
453	20240904	110700	2365559712	960	963	963	959	161376
454	20240904	110600	2210589813	962	967	967	962	23401
455	20240904	110500	2188038624	970	978	978	966	48392
456	20240904	110400	2141203414	979	970	979	970	70177
457	20240904	110300	2073038766	970	970	970	968	21669
458	20240904	110200	2052020509	970	969	970	969	40717
459	20240904	110100	2012525029	970	966	970	965	13774
460	20240904	110000	1999200572	966	969	969	966	15021
461	20240904	105900	1984687010	967	969	969	967	3127
462	20240904	105800	1981662999	969	967	969	967	1805
463	20240904	105700	1979915554	969	968	969	966	5727
464	20240904	105600	1974377344	969	969	970	968	6385
465	20240904	105500	1968190872	969	969	969	967	68
466	20240904	105400	1968125010	969	968	969	968	2758
467	20240904	105300	1965455157	968	968	968	967	3880
468	20240904	105200	1961700952	968	968	969	968	1770
469	20240904	105100	1959987579	968	967	968	967	551
470	20240904	105000	1959454221	967	967	968	967	404
471	20240904	104900	1959063543	965	967	967	965	6055
472	20240904	104800	1953219258	967	964	967	961	71563
473	20240904	104700	1884361656	964	968	968	964	28105
474	20240904	104600	1857223326	968	969	969	967	6067
475	20240904	104500	1851348835	969	970	970	967	32410
476	20240904	104400	1819973211	970	970	970	970	600
477	20240904	104300	1819391211	970	970	970	968	6963
478	20240904	104200	1812642280	970	970	970	969	2709
479	20240904	104100	1810016619	970	970	970	968	8566
480	20240904	104000	1801715920	970	970	970	970	1361
481	20240904	103900	1800395750	969	969	970	969	8024
482	20240904	103800	1792617494	970	970	970	968	16748
483	20240904	103700	1776379980	970	976	976	968	107443
484	20240904	103600	1672182174	976	970	976	970	32767
485	20240904	103500	1640394485	970	970	970	970	40446
486	20240904	103400	1601161865	970	970	970	970	2383
487	20240904	103300	1598850355	969	970	970	969	7835
488	20240904	103200	1591255405	970	970	970	969	30719
489	20240904	103100	1561462975	970	971	976	970	44718
490	20240904	103000	1518055522	972	973	973	972	3151
491	20240904	102900	1514992749	972	973	973	971	15999
492	20240904	102800	1499445476	970	970	970	970	12830
493	20240904	102700	1487000376	970	968	970	968	7644
494	20240904	102600	1479593023	968	970	970	968	7594
495	20240904	102500	1472234021	970	973	973	969	77993
496	20240904	102400	1396581339	973	974	974	972	32660
497	20240904	102300	1364824494	973	976	976	973	5220
498	20240904	102200	1359745331	973	976	980	973	20874
499	20240904	102100	1339424191	976	976	976	976	1201
500	20240904	102000	1338252015	976	976	976	976	4817
501	20240904	101900	1333550623	975	977	977	974	19292
502	20240904	101800	1314722159	977	979	980	973	27322
503	20240904	101700	1288034396	976	976	979	976	17484
504	20240904	101600	1270968728	976	976	979	975	12880
505	20240904	101500	1258401993	979	977	979	976	7400
506	20240904	101400	1251175893	977	978	979	976	4653
507	20240904	101300	1246631021	978	978	978	978	23
508	20240904	101200	1246608527	978	977	978	976	1981
509	20240904	101100	1244673739	978	979	979	978	2151
510	20240904	101000	1242569011	979	978	979	974	968
511	20240904	100900	1241624633	978	980	980	978	1158
512	20240904	100800	1240489896	975	975	976	975	7096
513	20240904	100700	1233567287	976	976	976	976	459
514	20240904	100600	1233119303	974	974	974	974	11
515	20240904	100500	1233108589	973	973	973	972	13535
516	20240904	100400	1219940825	974	976	976	974	2367
517	20240904	100300	1217635193	976	976	976	975	13893
518	20240904	100200	1204089174	975	975	975	975	2058
519	20240904	100100	1202082624	975	975	975	974	393
520	20240904	100000	1201699450	974	973	974	973	27171
521	20240904	095900	1175234956	973	973	973	973	436
522	20240904	095800	1174810728	971	974	974	971	8044
523	20240904	095700	1166988145	973	974	974	973	147
524	20240904	095600	1166844968	974	974	974	971	30257
525	20240904	095500	1137414729	974	978	978	973	31489
526	20240904	095400	1106720327	981	981	981	981	2
527	20240904	095300	1106718365	976	978	978	976	6000
528	20240904	095200	1100860656	978	983	983	978	2627
529	20240904	095100	1098289670	983	983	983	980	14741
530	20240904	095000	1083836859	984	978	984	978	1310
531	20240904	094900	1082549079	984	979	984	979	19508
532	20240904	094800	1063432481	976	976	976	976	159
533	20240904	094700	1063277297	976	976	976	976	261
534	20240904	094600	1063022561	971	978	978	971	21296
535	20240904	094500	1042285722	979	978	979	977	2350
536	20240904	094400	1039987245	978	978	978	978	1038
537	20240904	094300	1038972081	978	978	980	975	3748
538	20240904	094200	1035303368	978	978	978	978	205
539	20240904	094100	1035102878	978	978	979	978	4666
540	20240904	094000	1030537279	979	976	979	976	2149
541	20240904	093900	1028433501	978	974	978	969	141268
542	20240904	093800	891263094	974	976	979	973	32976
543	20240904	093700	859111284	977	979	980	977	23396
544	20240904	093600	836211560	977	979	980	977	21798
545	20240904	093500	814887779	980	980	980	979	850
546	20240904	093400	814054852	980	978	980	977	39849
547	20240904	093300	775082690	978	980	980	978	26566
548	20240904	093200	749083643	980	984	984	980	93466
549	20240904	093100	657341004	984	987	987	984	23304
550	20240904	093000	634394655	987	988	988	987	441
551	20240904	092900	633959383	988	990	990	988	4508
552	20240904	092800	629502760	990	990	990	988	3598
553	20240904	092700	625943833	990	990	990	990	22775
554	20240904	092600	603396583	990	985	990	984	63727
555	20240904	092500	540322043	985	985	988	983	5456
556	20240904	092400	534951738	986	986	988	982	63852
557	20240904	092300	472108277	988	988	988	985	17382
558	20240904	092200	454969190	988	990	990	988	6781
559	20240904	092100	448266008	989	989	990	989	2490
560	20240904	092000	445803397	990	990	990	988	1131
561	20240904	091900	444685907	988	987	990	987	1028
562	20240904	091800	443671244	987	995	995	987	17398
563	20240904	091700	426456594	993	994	995	992	7000
564	20240904	091600	419502260	995	995	995	995	1845
565	20240904	091500	417666485	995	995	995	995	1166
566	20240904	091400	416506315	991	994	995	991	9317
567	20240904	091300	407244544	991	998	998	991	13279
568	20240904	091200	394033450	995	999	999	995	7176
569	20240904	091100	386887782	999	992	999	992	16986
570	20240904	091000	370016215	991	985	992	983	7515
571	20240904	090900	362599895	990	990	993	983	45887
572	20240904	090800	317245270	988	990	992	988	16029
573	20240904	090700	301374403	990	988	991	986	6614
574	20240904	090600	294842001	986	986	986	986	1
575	20240904	090500	294841015	985	995	995	985	23503
576	20240904	090400	271601881	995	994	995	989	21826
577	20240904	090300	249906319	994	987	994	986	31379
578	20240904	090200	218761613	993	982	995	981	14729
579	20240904	090100	204144281	981	972	990	970	55745
580	20240904	090000	149548847	972	981	984	972	152823