KissMeData/000520/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	183100	3901835220	9820	9820	9820	9820	3747
3	20240906	183000	3901835220	9820	9820	9820	9820	0
4	20240906	182900	3901835220	9820	9820	9820	9820	0
5	20240906	182800	3901835220	9820	9820	9820	9820	0
6	20240906	182700	3901835220	9820	9820	9820	9820	0
7	20240906	182600	3901835220	9820	9820	9820	9820	0
8	20240906	182500	3901835220	9820	9820	9820	9820	0
9	20240906	182400	3901835220	9820	9820	9820	9820	0
10	20240906	182300	3901835220	9820	9820	9820	9820	0
11	20240906	182200	3901835220	9820	9820	9820	9820	0
12	20240906	182100	3901835220	9820	9820	9820	9820	0
13	20240906	182000	3901835220	9820	9820	9820	9820	0
14	20240906	181900	3901835220	9820	9820	9820	9820	0
15	20240906	181800	3901835220	9820	9820	9820	9820	0
16	20240906	181700	3901835220	9820	9820	9820	9820	0
17	20240906	181600	3901835220	9820	9820	9820	9820	0
18	20240906	181500	3901835220	9820	9820	9820	9820	0
19	20240906	181400	3901835220	9820	9820	9820	9820	0
20	20240906	181300	3901835220	9820	9820	9820	9820	0
21	20240906	181200	3901835220	9820	9820	9820	9820	0
22	20240906	181100	3901835220	9820	9820	9820	9820	0
23	20240906	181000	3901835220	9820	9820	9820	9820	0
24	20240906	180900	3901835220	9820	9820	9820	9820	0
25	20240906	180800	3901835220	9820	9820	9820	9820	0
26	20240906	180700	3901835220	9820	9820	9820	9820	0
27	20240906	180600	3901835220	9820	9820	9820	9820	0
28	20240906	180500	3901835220	9820	9820	9820	9820	0
29	20240906	180400	3901835220	9820	9820	9820	9820	0
30	20240906	180300	3901835220	9820	9820	9820	9820	0
31	20240906	180200	3901835220	9820	9820	9820	9820	0
32	20240906	180100	3901835220	9820	9820	9820	9820	3747
33	20240906	180000	3901835220	9820	9820	9820	9820	0
34	20240906	175900	3901835220	9820	9820	9820	9820	0
35	20240906	175800	3901835220	9820	9820	9820	9820	0
36	20240906	175700	3901835220	9820	9820	9820	9820	0
37	20240906	175600	3901835220	9820	9820	9820	9820	0
38	20240906	175500	3901835220	9820	9820	9820	9820	0
39	20240906	175400	3901835220	9820	9820	9820	9820	0
40	20240906	175300	3901835220	9820	9820	9820	9820	0
41	20240906	175200	3901835220	9820	9820	9820	9820	0
42	20240906	175100	3901835220	9820	9820	9820	9820	0
43	20240906	175000	3901835220	9820	9820	9820	9820	0
44	20240906	174900	3901835220	9820	9820	9820	9820	0
45	20240906	174800	3901835220	9820	9820	9820	9820	0
46	20240906	174700	3901835220	9820	9820	9820	9820	0
47	20240906	174600	3901835220	9820	9820	9820	9820	0
48	20240906	174500	3901835220	9820	9820	9820	9820	0
49	20240906	174400	3901835220	9820	9820	9820	9820	0
50	20240906	174300	3901835220	9820	9820	9820	9820	0
51	20240906	174200	3901835220	9820	9820	9820	9820	0
52	20240906	174100	3901835220	9820	9820	9820	9820	0
53	20240906	174000	3901835220	9820	9820	9820	9820	0
54	20240906	173900	3901835220	9820	9820	9820	9820	0
55	20240906	173800	3901835220	9820	9820	9820	9820	0
56	20240906	173700	3901835220	9820	9820	9820	9820	0
57	20240906	173600	3901835220	9820	9820	9820	9820	0
58	20240906	173500	3901835220	9820	9820	9820	9820	0
59	20240906	173400	3901835220	9820	9820	9820	9820	0
60	20240906	173300	3901835220	9820	9820	9820	9820	0
61	20240906	173200	3901835220	9820	9820	9820	9820	0
62	20240906	173100	3901835220	9820	9820	9820	9820	3747
63	20240906	173000	3901835220	9820	9820	9820	9820	0
64	20240906	172900	3901835220	9820	9820	9820	9820	0
65	20240906	172800	3901835220	9820	9820	9820	9820	0
66	20240906	172700	3901835220	9820	9820	9820	9820	0
67	20240906	172600	3901835220	9820	9820	9820	9820	0
68	20240906	172500	3901835220	9820	9820	9820	9820	0
69	20240906	172400	3901835220	9820	9820	9820	9820	0
70	20240906	172300	3901835220	9820	9820	9820	9820	0
71	20240906	172200	3901835220	9820	9820	9820	9820	0
72	20240906	172100	3901835220	9820	9820	9820	9820	0
73	20240906	172000	3901835220	9820	9820	9820	9820	0
74	20240906	171900	3901835220	9820	9820	9820	9820	0
75	20240906	171800	3901835220	9820	9820	9820	9820	0
76	20240906	171700	3901835220	9820	9820	9820	9820	0
77	20240906	171600	3901835220	9820	9820	9820	9820	0
78	20240906	171500	3901835220	9820	9820	9820	9820	0
79	20240906	171400	3901835220	9820	9820	9820	9820	0
80	20240906	171300	3901835220	9820	9820	9820	9820	0
81	20240906	171200	3901835220	9820	9820	9820	9820	0
82	20240906	171100	3901835220	9820	9820	9820	9820	0
83	20240906	171000	3901835220	9820	9820	9820	9820	0
84	20240906	170900	3901835220	9820	9820	9820	9820	0
85	20240906	170800	3901835220	9820	9820	9820	9820	0
86	20240906	170700	3901835220	9820	9820	9820	9820	0
87	20240906	170600	3901835220	9820	9820	9820	9820	0
88	20240906	170500	3901835220	9820	9820	9820	9820	0
89	20240906	170400	3901835220	9820	9820	9820	9820	0
90	20240906	170300	3901835220	9820	9820	9820	9820	0
91	20240906	170200	3901835220	9820	9820	9820	9820	0
92	20240906	170100	3901835220	9820	9820	9820	9820	3747
93	20240906	170000	3901835220	9820	9820	9820	9820	0
94	20240906	165900	3901835220	9820	9820	9820	9820	0
95	20240906	165800	3901835220	9820	9820	9820	9820	0
96	20240906	165700	3901835220	9820	9820	9820	9820	0
97	20240906	165600	3901835220	9820	9820	9820	9820	0
98	20240906	165500	3901835220	9820	9820	9820	9820	0
99	20240906	165400	3901835220	9820	9820	9820	9820	0
100	20240906	165300	3901835220	9820	9820	9820	9820	0
101	20240906	165200	3901835220	9820	9820	9820	9820	0
102	20240906	165100	3901835220	9820	9820	9820	9820	0
103	20240906	165000	3901835220	9820	9820	9820	9820	0
104	20240906	164900	3901835220	9820	9820	9820	9820	0
105	20240906	164800	3901835220	9820	9820	9820	9820	0
106	20240906	164700	3901835220	9820	9820	9820	9820	0
107	20240906	164600	3901835220	9820	9820	9820	9820	0
108	20240906	164500	3901835220	9820	9820	9820	9820	0
109	20240906	164400	3901835220	9820	9820	9820	9820	0
110	20240906	164300	3901835220	9820	9820	9820	9820	0
111	20240906	164200	3901835220	9820	9820	9820	9820	0
112	20240906	164100	3901835220	9820	9820	9820	9820	0
113	20240906	164000	3901835220	9820	9820	9820	9820	0
114	20240906	163900	3901835220	9820	9820	9820	9820	0
115	20240906	163800	3901835220	9820	9820	9820	9820	0
116	20240906	163700	3901835220	9820	9820	9820	9820	0
117	20240906	163600	3901835220	9820	9820	9820	9820	0
118	20240906	163500	3901835220	9820	9820	9820	9820	0
119	20240906	163400	3901835220	9820	9820	9820	9820	0
120	20240906	163300	3901835220	9820	9820	9820	9820	0
121	20240906	163200	3901835220	9820	9820	9820	9820	0
122	20240906	163100	3901835220	9820	9820	9820	9820	3747
123	20240906	163000	3901835220	9820	9820	9820	9820	0
124	20240906	162900	3901835220	9820	9820	9820	9820	0
125	20240906	162800	3901835220	9820	9820	9820	9820	0
126	20240906	162700	3901835220	9820	9820	9820	9820	0
127	20240906	162600	3901835220	9820	9820	9820	9820	0
128	20240906	162500	3901835220	9820	9820	9820	9820	0
129	20240906	162400	3901835220	9820	9820	9820	9820	0
130	20240906	162300	3901835220	9820	9820	9820	9820	0
131	20240906	162200	3901835220	9820	9820	9820	9820	0
132	20240906	162100	3901835220	9820	9820	9820	9820	0
133	20240906	162000	3901835220	9820	9820	9820	9820	0
134	20240906	161900	3901835220	9820	9820	9820	9820	0
135	20240906	161800	3901835220	9820	9820	9820	9820	0
136	20240906	161700	3901835220	9820	9820	9820	9820	0
137	20240906	161600	3901835220	9820	9820	9820	9820	0
138	20240906	161500	3901835220	9820	9820	9820	9820	0
139	20240906	161400	3901835220	9820	9820	9820	9820	0
140	20240906	161300	3901835220	9820	9820	9820	9820	0
141	20240906	161200	3901835220	9820	9820	9820	9820	0
142	20240906	161100	3901835220	9820	9820	9820	9820	0
143	20240906	161000	3901835220	9820	9820	9820	9820	0
144	20240906	160900	3901835220	9820	9820	9820	9820	0
145	20240906	160800	3901835220	9820	9820	9820	9820	0
146	20240906	160700	3901835220	9820	9820	9820	9820	0
147	20240906	160600	3901835220	9820	9820	9820	9820	0
148	20240906	160500	3901835220	9820	9820	9820	9820	0
149	20240906	160400	3901835220	9820	9820	9820	9820	0
150	20240906	160300	3901835220	9820	9820	9820	9820	0
151	20240906	160200	3901835220	9820	9820	9820	9820	0
152	20240906	160100	3901835220	9820	9820	9820	9820	3747
153	20240906	160000	3901835220	9820	9820	9820	9820	0
154	20240906	155900	3901835220	9820	9820	9820	9820	0
155	20240906	155800	3901835220	9820	9820	9820	9820	0
156	20240906	155700	3901835220	9820	9820	9820	9820	0
157	20240906	155600	3901835220	9820	9820	9820	9820	0
158	20240906	155500	3901835220	9820	9820	9820	9820	0
159	20240906	155400	3901835220	9820	9820	9820	9820	0
160	20240906	155300	3901835220	9820	9820	9820	9820	0
161	20240906	155200	3901835220	9820	9820	9820	9820	0
162	20240906	155100	3901835220	9820	9820	9820	9820	0
163	20240906	155000	3901835220	9820	9820	9820	9820	0
164	20240906	154900	3901835220	9820	9820	9820	9820	0
165	20240906	154800	3901835220	9820	9820	9820	9820	0
166	20240906	154700	3901835220	9820	9820	9820	9820	0
167	20240906	154600	3901835220	9820	9820	9820	9820	0
168	20240906	154500	3901835220	9820	9820	9820	9820	0
169	20240906	154400	3901835220	9820	9820	9820	9820	0
170	20240906	154300	3901835220	9820	9820	9820	9820	0
171	20240906	154200	3901835220	9820	9820	9820	9820	0
172	20240906	154100	3901835220	9820	9820	9820	9820	0
173	20240906	154000	3901835220	9820	9820	9820	9820	0
174	20240906	153900	3901835220	9820	9820	9820	9820	0
175	20240906	153800	3901835220	9820	9820	9820	9820	0
176	20240906	153700	3901835220	9820	9820	9820	9820	0
177	20240906	153600	3901835220	9820	9820	9820	9820	0
178	20240906	153500	3901835220	9820	9820	9820	9820	0
179	20240906	153400	3901835220	9820	9820	9820	9820	0
180	20240906	153300	3901835220	9820	9820	9820	9820	0
181	20240906	153200	3901835220	9820	9820	9820	9820	0
182	20240906	153100	3901835220	9820	9820	9820	9820	3747
183	20240906	153000	3901835220	9820	9820	9820	9820	3747
184	20240906	152900	3865039680	9820	9820	9820	9820	0
185	20240906	152800	3865039680	9820	9820	9820	9820	0
186	20240906	152700	3865039680	9820	9820	9820	9820	0
187	20240906	152600	3865039680	9820	9820	9820	9820	0
188	20240906	152500	3865039680	9820	9820	9820	9820	0
189	20240906	152400	3865039680	9820	9820	9820	9820	0
190	20240906	152300	3865039680	9820	9820	9820	9820	0
191	20240906	152200	3865039680	9820	9820	9820	9820	0
192	20240906	152100	3865039680	9820	9820	9820	9820	0
193	20240906	152000	3865039680	9820	9820	9820	9820	0
194	20240906	151900	3865039680	9820	9800	9820	9800	496
195	20240906	151800	3860178660	9800	9820	9820	9800	1370
196	20240906	151700	3846735540	9820	9820	9820	9820	319
197	20240906	151600	3843602960	9820	9820	9820	9820	1605
198	20240906	151500	3827841860	9830	9830	9830	9830	0
199	20240906	151400	3827841860	9830	9820	9830	9820	628
200	20240906	151300	3821668900	9820	9820	9820	9820	312
201	20240906	151200	3818605060	9810	9840	9840	9810	173
202	20240906	151100	3816906240	9820	9810	9820	9810	317
203	20240906	151000	3813793660	9820	9810	9840	9810	91
204	20240906	150900	3812898650	9820	9810	9820	9810	206
205	20240906	150800	3810877690	9810	9800	9830	9800	1406
206	20240906	150700	3797072170	9810	9800	9810	9790	1181
207	20240906	150600	3785499920	9800	9790	9800	9790	915
208	20240906	150500	3776533860	9790	9800	9800	9780	506
209	20240906	150400	3771582300	9810	9790	9810	9780	188
210	20240906	150300	3769740160	9790	9780	9790	9780	44
211	20240906	150200	3769309740	9780	9780	9780	9780	34
212	20240906	150100	3768977220	9780	9800	9810	9780	721
213	20240906	150000	3761916740	9810	9790	9820	9790	2535
214	20240906	145900	3737034610	9780	9770	9780	9770	37
215	20240906	145800	3736673060	9800	9790	9800	9790	700
216	20240906	145700	3729815060	9790	9770	9790	9770	249
217	20240906	145600	3727382130	9770	9770	9770	9770	67
218	20240906	145500	3726727540	9800	9800	9800	9800	0
219	20240906	145400	3726727540	9800	9800	9800	9800	2
220	20240906	145300	3726707940	9760	9760	9800	9760	246
221	20240906	145200	3724306830	9760	9760	9760	9760	1
222	20240906	145100	3724297070	9760	9770	9770	9760	66
223	20240906	145000	3723652560	9770	9770	9770	9770	414
224	20240906	144900	3719607780	9770	9770	9800	9770	1180
225	20240906	144800	3708060240	9760	9750	9760	9750	239
226	20240906	144700	3705729940	9750	9750	9760	9750	108
227	20240906	144600	3704676510	9760	9740	9760	9740	725
228	20240906	144500	3697604010	9750	9760	9760	9750	87
229	20240906	144400	3696755750	9750	9750	9750	9750	234
230	20240906	144300	3694474250	9750	9760	9760	9750	2166
231	20240906	144200	3673355470	9760	9750	9760	9750	46
232	20240906	144100	3672906570	9750	9760	9760	9750	32
233	20240906	144000	3672594450	9770	9770	9780	9770	590
234	20240906	143900	3666826250	9770	9750	9770	9750	147
235	20240906	143800	3665391870	9760	9750	9780	9750	214
236	20240906	143700	3663299850	9750	9750	9750	9750	2
237	20240906	143600	3663280350	9750	9760	9790	9750	162
238	20240906	143500	3661699470	9750	9760	9760	9750	289
239	20240906	143400	3658879150	9760	9760	9760	9760	141
240	20240906	143300	3657502990	9760	9760	9760	9760	10
241	20240906	143200	3657405390	9760	9780	9780	9760	1204
242	20240906	143100	3645632990	9780	9780	9780	9780	35
243	20240906	143000	3645290690	9780	9790	9790	9780	166
244	20240906	142900	3643666670	9790	9790	9790	9790	96
245	20240906	142800	3642726830	9780	9770	9780	9770	38
246	20240906	142700	3642355530	9770	9770	9770	9770	631
247	20240906	142600	3636190660	9770	9770	9770	9770	37
248	20240906	142500	3635829170	9770	9770	9770	9770	39
249	20240906	142400	3635448140	9770	9770	9770	9770	37
250	20240906	142300	3635086650	9780	9780	9780	9780	799
251	20240906	142200	3627272430	9780	9770	9780	9770	195
252	20240906	142100	3625367270	9770	9770	9770	9770	57
253	20240906	142000	3624810380	9770	9770	9770	9770	0
254	20240906	141900	3624810380	9770	9770	9770	9770	83
255	20240906	141800	3623999470	9770	9770	9770	9770	71
256	20240906	141700	3623305800	9780	9780	9780	9780	579
257	20240906	141600	3617643180	9780	9780	9780	9780	402
258	20240906	141500	3613711620	9780	9780	9780	9780	387
259	20240906	141400	3609926760	9780	9780	9780	9780	439
260	20240906	141300	3605633340	9790	9780	9790	9780	280
261	20240906	141200	3602892840	9790	9780	9790	9780	60
262	20240906	141100	3602305810	9780	9780	9780	9780	8
263	20240906	141000	3602227570	9780	9790	9790	9780	44
264	20240906	140900	3601797040	9780	9800	9800	9780	111
265	20240906	140800	3600710670	9800	9800	9800	9800	3
266	20240906	140700	3600681270	9780	9790	9790	9780	163
267	20240906	140600	3599087110	9820	9810	9820	9800	1246
268	20240906	140500	3586871250	9800	9810	9810	9800	32
269	20240906	140400	3586557640	9810	9810	9820	9810	15
270	20240906	140300	3586410410	9810	9810	9820	9800	183
271	20240906	140200	3584615280	9810	9820	9820	9810	25
272	20240906	140100	3584370010	9820	9810	9820	9800	210
273	20240906	140000	3582308890	9820	9800	9820	9800	170
274	20240906	135900	3580642690	9800	9820	9820	9800	14
275	20240906	135800	3580505390	9820	9810	9820	9810	23
276	20240906	135700	3580279580	9820	9820	9820	9800	90
277	20240906	135600	3579397060	9800	9790	9800	9780	228
278	20240906	135500	3577166350	9780	9790	9790	9780	402
279	20240906	135400	3573230780	9800	9820	9820	9800	62
280	20240906	135300	3572622490	9820	9820	9830	9810	396
281	20240906	135200	3568733860	9820	9780	9820	9780	712
282	20240906	135100	3561746590	9780	9810	9810	9780	53
283	20240906	135000	3561227950	9800	9760	9800	9760	319
284	20240906	134900	3558104430	9760	9790	9790	9760	69
285	20240906	134800	3557429250	9790	9790	9800	9790	623
286	20240906	134700	3551329270	9750	9790	9790	9750	2040
287	20240906	134600	3531417430	9790	9790	9790	9790	23
288	20240906	134500	3531192260	9820	9790	9820	9790	598
289	20240906	134400	3525324730	9750	9750	9750	9750	31
290	20240906	134300	3525022480	9790	9770	9800	9750	1388
291	20240906	134200	3511425190	9770	9770	9770	9770	1
292	20240906	134100	3511415420	9770	9740	9770	9740	198
293	20240906	134000	3509481980	9730	9750	9750	9730	74
294	20240906	133900	3508761800	9750	9750	9750	9750	0
295	20240906	133800	3508761800	9750	9720	9750	9720	41
296	20240906	133700	3508363100	9720	9740	9760	9720	1150
297	20240906	133600	3497160460	9740	9740	9740	9740	42
298	20240906	133500	3496751380	9740	9740	9740	9740	59
299	20240906	133400	3496176720	9740	9740	9740	9740	34
300	20240906	133300	3495845560	9750	9720	9750	9720	6273
301	20240906	133200	3434693030	9710	9690	9710	9690	571
302	20240906	133100	3429150040	9700	9690	9700	9690	543
303	20240906	133000	3423883310	9700	9700	9700	9700	1
304	20240906	132900	3423873610	9700	9700	9700	9700	35
305	20240906	132800	3423534110	9700	9680	9700	9680	1587
306	20240906	132700	3408142470	9690	9700	9700	9690	50
307	20240906	132600	3407657870	9700	9700	9700	9700	1020
308	20240906	132500	3397763870	9710	9690	9720	9670	2096
309	20240906	132400	3377420240	9670	9670	9670	9670	7
310	20240906	132300	3377352550	9670	9680	9690	9670	577
311	20240906	132200	3371772820	9670	9670	9690	9670	485
312	20240906	132100	3367082850	9670	9680	9680	9670	100
313	20240906	132000	3366115800	9670	9680	9700	9670	1643
314	20240906	131900	3350191560	9680	9690	9690	9680	61
315	20240906	131800	3349600780	9700	9700	9700	9700	6
316	20240906	131700	3349542580	9680	9680	9680	9680	504
317	20240906	131600	3344663860	9700	9680	9700	9680	41
318	20240906	131500	3344266960	9680	9680	9680	9680	431
319	20240906	131400	3340094880	9680	9680	9680	9680	268
320	20240906	131300	3337500640	9680	9690	9690	9680	646
321	20240906	131200	3331246450	9690	9690	9690	9690	12
322	20240906	131100	3331130170	9720	9690	9720	9690	50
323	20240906	131000	3330645460	9700	9700	9700	9700	32
324	20240906	130900	3330335060	9710	9690	9710	9690	50
325	20240906	130800	3329849640	9690	9690	9690	9690	102
326	20240906	130700	3328861260	9690	9690	9690	9690	31
327	20240906	130600	3328560870	9700	9700	9700	9700	77
328	20240906	130500	3327813970	9700	9690	9700	9690	66
329	20240906	130400	3327174330	9690	9730	9730	9690	12
330	20240906	130300	3327058010	9690	9690	9690	9690	34
331	20240906	130200	3326728550	9690	9720	9720	9680	4380
332	20240906	130100	3284272610	9720	9740	9770	9720	19
333	20240906	130000	3284087780	9740	9740	9740	9740	35
334	20240906	125900	3283746880	9720	9720	9720	9720	61
335	20240906	125800	3283153960	9720	9720	9720	9720	30
336	20240906	125700	3282862360	9720	9720	9720	9720	243
337	20240906	125600	3280500400	9720	9720	9720	9720	451
338	20240906	125500	3276116680	9720	9720	9720	9720	101
339	20240906	125400	3275134960	9720	9720	9720	9720	66
340	20240906	125300	3274493440	9720	9720	9720	9720	42
341	20240906	125200	3274085200	9820	9780	9820	9780	7
342	20240906	125100	3274016670	9730	9730	9730	9730	793
343	20240906	125000	3266300780	9730	9780	9780	9730	1462
344	20240906	124900	3252002910	9780	9780	9780	9780	9
345	20240906	124800	3251914890	9780	9780	9780	9780	51
346	20240906	124700	3251416110	9780	9770	9780	9770	47
347	20240906	124600	3250956810	9840	9840	9840	9840	5
348	20240906	124500	3250907610	9770	9770	9780	9770	78
349	20240906	124400	3250145350	9730	9830	9830	9730	1044
350	20240906	124300	3239966600	9810	9800	9810	9800	95
351	20240906	124200	3239035210	9810	9810	9810	9810	1
352	20240906	124100	3239025400	9730	9780	9820	9700	3104
353	20240906	124000	3208861200	9770	9770	9770	9770	0
354	20240906	123900	3208861200	9770	9740	9770	9740	1049
355	20240906	123800	3198612620	9770	9740	9770	9740	42
356	20240906	123700	3198203450	9740	9740	9740	9740	227
357	20240906	123600	3195992470	9750	9750	9750	9740	1313
358	20240906	123500	3183192060	9790	9750	9790	9740	452
359	20240906	123400	3178785300	9750	9750	9790	9750	722
360	20240906	123300	3171745760	9750	9770	9790	9750	1315
361	20240906	123200	3158895050	9790	9770	9790	9770	30
362	20240906	123100	3158601930	9790	9800	9800	9790	101
363	20240906	123000	3157613130	9700	9780	9800	9700	6251
364	20240906	122900	3096674100	9790	9820	9820	9790	238
365	20240906	122800	3094341100	9820	9820	9820	9820	0
366	20240906	122700	3094341100	9820	9830	9830	9820	170
367	20240906	122600	3092671670	9830	9830	9830	9830	136
368	20240906	122500	3091334790	9880	9880	9880	9880	0
369	20240906	122400	3091334790	9880	9860	9880	9830	75
370	20240906	122300	3090597220	9830	9880	9880	9830	249
371	20240906	122200	3088138800	9880	9830	9880	9830	1273
372	20240906	122100	3075612710	9880	9890	9890	9830	331
373	20240906	122000	3072354790	9830	9840	9900	9820	180
374	20240906	121900	3070580720	9900	9900	9900	9890	45
375	20240906	121800	3070135520	9900	9910	9910	9840	101
376	20240906	121700	3069137120	9910	9860	9910	9840	89
377	20240906	121600	3068257840	9860	9920	9920	9860	81
378	20240906	121500	3067456960	9920	9850	9930	9850	97
379	20240906	121400	3066496930	9920	9920	9920	9840	196
380	20240906	121300	3064553170	9920	9920	9920	9920	172
381	20240906	121200	3062846930	9920	9830	9930	9830	89
382	20240906	121100	3061970010	9920	9910	9920	9910	705
383	20240906	121000	3054976550	9900	9900	9900	9830	214
384	20240906	120900	3052858590	9900	9810	9900	9810	2095
385	20240906	120800	3032130880	9880	9800	9880	9800	1102
386	20240906	120700	3021246430	9870	9810	9870	9800	170
387	20240906	120600	3019578010	9880	9850	9880	9800	4460
388	20240906	120500	2975577380	9850	9840	9850	9840	85
389	20240906	120400	2974740920	9840	9830	9840	9820	1625
390	20240906	120300	2958751160	9830	9830	9830	9800	1645
391	20240906	120200	2942583000	9830	9840	9840	9830	77
392	20240906	120100	2941825330	9840	9830	9840	9800	74
393	20240906	120000	2941097700	9830	9830	9830	9760	78
394	20240906	115900	2940333410	9830	9840	9840	9770	102
395	20240906	115800	2939332680	9840	9820	9840	9810	1633
396	20240906	115700	2923285050	9820	9790	9820	9760	525
397	20240906	115600	2918141000	9790	9790	9790	9770	598
398	20240906	115500	2912296810	9790	9790	9790	9760	78
399	20240906	115400	2911534430	9790	9800	9800	9760	95
400	20240906	115300	2910604980	9800	9770	9840	9770	149
401	20240906	115200	2909146760	9760	9760	9760	9750	172
402	20240906	115100	2907468300	9760	9750	9760	9750	89
403	20240906	115000	2906600360	9760	9750	9760	9750	21
404	20240906	114900	2906395410	9760	9780	9780	9760	1061
405	20240906	114800	2896039460	9770	9770	9780	9760	107
406	20240906	114700	2894994030	9750	9750	9750	9750	42
407	20240906	114600	2894584530	9760	9760	9760	9760	35
408	20240906	114500	2894242930	9760	9830	9830	9760	57
409	20240906	114400	2893684720	9830	9820	9830	9820	128
410	20240906	114300	2892426580	9810	9780	9830	9760	104
411	20240906	114200	2891409580	9780	9760	9780	9750	490
412	20240906	114100	2886627250	9760	9750	9760	9750	110
413	20240906	114000	2885554530	9750	9730	9760	9730	53
414	20240906	113900	2885038360	9760	9760	9760	9730	53
415	20240906	113800	2884521780	9750	9760	9770	9730	1641
416	20240906	113700	2868549780	9760	9780	9780	9760	1925
417	20240906	113600	2849737050	9780	9790	9790	9780	1069
418	20240906	113500	2839277660	9790	9850	9850	9790	2059
419	20240906	113400	2819105270	9840	9800	9850	9800	59
420	20240906	113300	2818526730	9850	9800	9850	9800	21
421	20240906	113200	2818320430	9860	9810	9860	9810	2853
422	20240906	113100	2790332170	9850	9850	9850	9810	824
423	20240906	113000	2782216650	9810	9840	9850	9810	47
424	20240906	112900	2781755510	9840	9830	9840	9830	45
425	20240906	112800	2781313100	9830	9830	9830	9820	994
426	20240906	112700	2771551910	9840	9850	9850	9840	183
427	20240906	112600	2769751080	9860	9820	9860	9820	36
428	20240906	112500	2769397360	9870	9830	9870	9820	122
429	20240906	112400	2768195210	9830	9830	9830	9830	3
430	20240906	112300	2768165720	9850	9870	9870	9850	1354
431	20240906	112200	2754807770	9860	9830	9860	9820	1422
432	20240906	112100	2740800260	9820	9820	9830	9820	827
433	20240906	112000	2732675170	9810	9780	9810	9780	4178
434	20240906	111900	2691734690	9790	9790	9790	9790	326
435	20240906	111800	2688543150	9810	9790	9810	9790	1754
436	20240906	111700	2671354290	9770	9800	9800	9770	1251
437	20240906	111600	2659099370	9760	9800	9810	9760	1249
438	20240906	111500	2646865220	9800	9760	9800	9760	950
439	20240906	111400	2637558260	9800	9800	9800	9790	2973
440	20240906	111300	2608422920	9800	9800	9800	9760	144
441	20240906	111200	2607014620	9800	9790	9800	9760	419
442	20240906	111100	2602912810	9800	9790	9800	9790	600
443	20240906	111000	2597037400	9800	9800	9800	9790	51
444	20240906	110900	2596537910	9790	9790	9800	9790	750
445	20240906	110800	2589195150	9790	9790	9790	9790	146
446	20240906	110700	2587765810	9790	9790	9810	9790	405
447	20240906	110600	2583793960	9790	9790	9790	9790	1167
448	20240906	110500	2572369030	9760	9750	9760	9750	465
449	20240906	110400	2567830940	9750	9760	9780	9750	599
450	20240906	110300	2561977670	9760	9760	9760	9760	35
451	20240906	110200	2561636070	9770	9780	9780	9770	304
452	20240906	110100	2558663500	9780	9780	9800	9780	941
453	20240906	110000	2549442640	9770	9770	9770	9770	104
454	20240906	105900	2548426560	9770	9770	9770	9770	203
455	20240906	105800	2546443250	9770	9770	9800	9770	1030
456	20240906	105700	2536350150	9800	9760	9800	9760	1062
457	20240906	105600	2525944690	9760	9800	9800	9760	898
458	20240906	105500	2517173890	9810	9820	9820	9810	2
459	20240906	105400	2517154260	9820	9830	9830	9820	1141
460	20240906	105300	2505939740	9840	9790	9840	9770	535
461	20240906	105200	2500678580	9770	9770	9770	9770	44
462	20240906	105100	2500248700	9770	9770	9770	9770	34
463	20240906	105000	2499916520	9770	9770	9770	9770	28
464	20240906	104900	2499642960	9770	9770	9770	9770	17
465	20240906	104800	2499476870	9770	9770	9770	9770	326
466	20240906	104700	2496291850	9770	9820	9820	9770	336
467	20240906	104600	2492994130	9800	9740	9800	9740	1032
468	20240906	104500	2482924300	9740	9740	9740	9730	650
469	20240906	104400	2476599090	9740	9750	9750	9740	1467
470	20240906	104300	2462305160	9750	9750	9750	9750	0
471	20240906	104200	2462305160	9750	9750	9750	9750	35
472	20240906	104100	2461963910	9740	9740	9740	9740	35
473	20240906	104000	2461623010	9790	9730	9790	9730	2275
474	20240906	103900	2439364760	9710	9690	9710	9690	108
475	20240906	103800	2438317310	9690	9700	9700	9690	1006
476	20240906	103700	2428559360	9700	9700	9700	9700	140
477	20240906	103600	2427201360	9700	9700	9710	9700	327
478	20240906	103500	2424029450	9700	9730	9730	9690	1157
479	20240906	103400	2412800600	9710	9710	9710	9710	15
480	20240906	103300	2412654950	9700	9720	9730	9700	57
481	20240906	103200	2412100930	9720	9800	9860	9720	1316
482	20240906	103100	2399259660	9880	9770	9880	9730	1003
483	20240906	103000	2389440040	9770	9730	9770	9730	323
484	20240906	102900	2386285120	9770	9770	9770	9740	22
485	20240906	102800	2386070780	9780	9720	9780	9720	1926
486	20240906	102700	2367264100	9750	9720	9750	9720	348
487	20240906	102600	2363874040	9720	9760	9760	9720	232
488	20240906	102500	2361611000	9760	9760	9760	9760	500
489	20240906	102400	2356731000	9760	9750	9760	9750	230
490	20240906	102300	2354486850	9750	9740	9750	9740	1207
491	20240906	102200	2342723600	9720	9690	9720	9690	842
492	20240906	102100	2334555800	9700	9660	9700	9660	2067
493	20240906	102000	2314519540	9650	9660	9660	9650	1125
494	20240906	101900	2303658990	9650	9720	9720	9650	1623
495	20240906	101800	2287889410	9720	9650	9720	9650	7520
496	20240906	101700	2215068110	9650	9650	9650	9650	790
497	20240906	101600	2207444610	9650	9650	9650	9650	918
498	20240906	101500	2198585910	9650	9650	9650	9650	3973
499	20240906	101400	2160246460	9650	9650	9650	9630	3598
500	20240906	101300	2125589830	9650	9650	9650	9650	31
501	20240906	101200	2125290680	9640	9640	9640	9640	103
502	20240906	101100	2124297760	9620	9600	9620	9580	3296
503	20240906	101000	2092645870	9580	9580	9600	9580	1868
504	20240906	100900	2074731430	9580	9620	9620	9580	1560
505	20240906	100800	2059783350	9620	9590	9620	9580	369
506	20240906	100700	2056236870	9580	9600	9600	9580	4101
507	20240906	100600	2016936640	9600	9620	9620	9600	3696
508	20240906	100500	1981442750	9620	9610	9620	9610	67
509	20240906	100400	1980798250	9620	9640	9640	9620	21
510	20240906	100300	1980596210	9640	9620	9640	9620	1464
511	20240906	100200	1966492450	9640	9640	9690	9620	2080
512	20240906	100100	1946451820	9640	9640	9640	9640	0
513	20240906	100000	1946451820	9640	9650	9650	9640	1100
514	20240906	095900	1935837070	9640	9670	9670	9640	1000
515	20240906	095800	1926174430	9670	9720	9720	9670	460
516	20240906	095700	1921716870	9720	9660	9720	9660	6902
517	20240906	095600	1854754960	9650	9660	9660	9650	1388
518	20240906	095500	1841346900	9650	9630	9650	9620	3104
519	20240906	095400	1811422690	9670	9630	9670	9620	2003
520	20240906	095300	1792121030	9650	9640	9650	9630	3330
521	20240906	095200	1760032610	9630	9630	9650	9620	1350
522	20240906	095100	1747013110	9650	9650	9650	9620	3188
523	20240906	095000	1716329010	9650	9650	9650	9620	2575
524	20240906	094900	1691504320	9650	9650	9700	9640	2061
525	20240906	094800	1671622080	9650	9700	9710	9650	2400
526	20240906	094700	1648397550	9700	9660	9700	9660	2839
527	20240906	094600	1620899250	9650	9650	9650	9650	1823
528	20240906	094500	1603307300	9640	9680	9700	9640	4352
529	20240906	094400	1561268380	9680	9690	9690	9680	204
530	20240906	094300	1559292190	9690	9700	9720	9680	4212
531	20240906	094200	1518437220	9690	9650	9690	9650	2181
532	20240906	094100	1497329290	9650	9650	9650	9630	2524
533	20240906	094000	1472984710	9660	9650	9660	9630	1615
534	20240906	093900	1457400540	9650	9650	9680	9650	1127
535	20240906	093800	1446509990	9650	9640	9660	9640	1157
536	20240906	093700	1435347460	9650	9600	9660	9580	2446
537	20240906	093600	1411883090	9600	9630	9630	9600	7372
538	20240906	093500	1340996050	9630	9650	9650	9630	7157
539	20240906	093400	1271953630	9650	9700	9700	9650	9081
540	20240906	093300	1184117910	9700	9700	9700	9690	767
541	20240906	093200	1176683990	9700	9700	9750	9700	438
542	20240906	093100	1172434990	9700	9730	9730	9700	70
543	20240906	093000	1171755240	9730	9710	9730	9690	475
544	20240906	092900	1167140560	9690	9710	9710	9690	1068
545	20240906	092800	1156779420	9720	9730	9730	9720	2673
546	20240906	092700	1130777760	9730	9720	9730	9720	104
547	20240906	092600	1129766240	9720	9730	9730	9720	386
548	20240906	092500	1126013320	9750	9710	9750	9710	3300
549	20240906	092400	1093948720	9710	9700	9710	9690	1514
550	20240906	092300	1079277150	9690	9690	9690	9690	194
551	20240906	092200	1077397290	9690	9690	9700	9690	1278
552	20240906	092100	1065010470	9690	9690	9700	9690	4399
553	20240906	092000	1022373950	9720	9690	9720	9690	218
554	20240906	091900	1020261170	9690	9700	9720	9690	6811
555	20240906	091800	954215980	9690	9720	9720	9690	1298
556	20240906	091700	941629440	9730	9760	9760	9700	8984
557	20240906	091600	854302400	9760	9770	9770	9750	2762
558	20240906	091500	827338200	9760	9720	9760	9720	1152
559	20240906	091400	816096780	9710	9710	9710	9690	4240
560	20240906	091300	774959270	9710	9730	9730	9700	7959
561	20240906	091200	697696520	9730	9770	9780	9720	8219
562	20240906	091100	617588100	9780	9850	9860	9780	4530
563	20240906	091000	573183710	9890	9810	9900	9800	10525
564	20240906	090900	469972170	9820	9850	9900	9800	13946
565	20240906	090800	332798190	9860	9880	9900	9840	3325
566	20240906	090700	300014660	9880	9920	9920	9840	8031
567	20240906	090600	220540810	9920	9940	9940	9920	581
568	20240906	090500	214769090	9910	10000	10000	9910	6365
569	20240906	090400	151455900	10000	10080	10080	10000	541
570	20240906	090300	146033390	10030	9960	10030	9950	2323
571	20240906	090200	122863930	9950	10040	10090	9950	3299
572	20240906	090100	89895060	10030	10030	10030	10030	500
573	20240906	090000	84880060	10020	10000	10020	10000	8488