KissMeData/059270/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	193600	2007540510	9700	9700	9700	9700	642
3	20240904	193500	2007540510	9700	9700	9700	9700	0
4	20240904	193400	2007540510	9700	9700	9700	9700	0
5	20240904	193300	2007540510	9700	9700	9700	9700	0
6	20240904	193200	2007540510	9700	9700	9700	9700	0
7	20240904	193100	2007540510	9700	9700	9700	9700	0
8	20240904	193000	2007540510	9700	9700	9700	9700	0
9	20240904	192900	2007540510	9700	9700	9700	9700	0
10	20240904	192800	2007540510	9700	9700	9700	9700	0
11	20240904	192700	2007540510	9700	9700	9700	9700	0
12	20240904	192600	2007540510	9700	9700	9700	9700	0
13	20240904	192500	2007540510	9700	9700	9700	9700	0
14	20240904	192400	2007540510	9700	9700	9700	9700	0
15	20240904	192300	2007540510	9700	9700	9700	9700	0
16	20240904	192200	2007540510	9700	9700	9700	9700	0
17	20240904	192100	2007540510	9700	9700	9700	9700	0
18	20240904	192000	2007540510	9700	9700	9700	9700	0
19	20240904	191900	2007540510	9700	9700	9700	9700	0
20	20240904	191800	2007540510	9700	9700	9700	9700	0
21	20240904	191700	2007540510	9700	9700	9700	9700	0
22	20240904	191600	2007540510	9700	9700	9700	9700	0
23	20240904	191500	2007540510	9700	9700	9700	9700	0
24	20240904	191400	2007540510	9700	9700	9700	9700	0
25	20240904	191300	2007540510	9700	9700	9700	9700	0
26	20240904	191200	2007540510	9700	9700	9700	9700	0
27	20240904	191100	2007540510	9700	9700	9700	9700	0
28	20240904	191000	2007540510	9700	9700	9700	9700	0
29	20240904	190900	2007540510	9700	9700	9700	9700	0
30	20240904	190800	2007540510	9700	9700	9700	9700	0
31	20240904	190700	2007540510	9700	9700	9700	9700	0
32	20240904	190600	2007540510	9700	9700	9700	9700	642
33	20240904	190500	2007540510	9700	9700	9700	9700	0
34	20240904	190400	2007540510	9700	9700	9700	9700	0
35	20240904	190300	2007540510	9700	9700	9700	9700	0
36	20240904	190200	2007540510	9700	9700	9700	9700	0
37	20240904	190100	2007540510	9700	9700	9700	9700	0
38	20240904	190000	2007540510	9700	9700	9700	9700	0
39	20240904	185900	2007540510	9700	9700	9700	9700	0
40	20240904	185800	2007540510	9700	9700	9700	9700	0
41	20240904	185700	2007540510	9700	9700	9700	9700	0
42	20240904	185600	2007540510	9700	9700	9700	9700	0
43	20240904	185500	2007540510	9700	9700	9700	9700	0
44	20240904	185400	2007540510	9700	9700	9700	9700	0
45	20240904	185300	2007540510	9700	9700	9700	9700	0
46	20240904	185200	2007540510	9700	9700	9700	9700	0
47	20240904	185100	2007540510	9700	9700	9700	9700	0
48	20240904	185000	2007540510	9700	9700	9700	9700	0
49	20240904	184900	2007540510	9700	9700	9700	9700	0
50	20240904	184800	2007540510	9700	9700	9700	9700	0
51	20240904	184700	2007540510	9700	9700	9700	9700	0
52	20240904	184600	2007540510	9700	9700	9700	9700	0
53	20240904	184500	2007540510	9700	9700	9700	9700	0
54	20240904	184400	2007540510	9700	9700	9700	9700	0
55	20240904	184300	2007540510	9700	9700	9700	9700	0
56	20240904	184200	2007540510	9700	9700	9700	9700	0
57	20240904	184100	2007540510	9700	9700	9700	9700	0
58	20240904	184000	2007540510	9700	9700	9700	9700	0
59	20240904	183900	2007540510	9700	9700	9700	9700	0
60	20240904	183800	2007540510	9700	9700	9700	9700	0
61	20240904	183700	2007540510	9700	9700	9700	9700	0
62	20240904	183600	2007540510	9700	9700	9700	9700	642
63	20240904	183500	2007540510	9700	9700	9700	9700	0
64	20240904	183400	2007540510	9700	9700	9700	9700	0
65	20240904	183300	2007540510	9700	9700	9700	9700	0
66	20240904	183200	2007540510	9700	9700	9700	9700	0
67	20240904	183100	2007540510	9700	9700	9700	9700	0
68	20240904	183000	2007540510	9700	9700	9700	9700	0
69	20240904	182900	2007540510	9700	9700	9700	9700	0
70	20240904	182800	2007540510	9700	9700	9700	9700	0
71	20240904	182700	2007540510	9700	9700	9700	9700	0
72	20240904	182600	2007540510	9700	9700	9700	9700	0
73	20240904	182500	2007540510	9700	9700	9700	9700	0
74	20240904	182400	2007540510	9700	9700	9700	9700	0
75	20240904	182300	2007540510	9700	9700	9700	9700	0
76	20240904	182200	2007540510	9700	9700	9700	9700	0
77	20240904	182100	2007540510	9700	9700	9700	9700	0
78	20240904	182000	2007540510	9700	9700	9700	9700	0
79	20240904	181900	2007540510	9700	9700	9700	9700	0
80	20240904	181800	2007540510	9700	9700	9700	9700	0
81	20240904	181700	2007540510	9700	9700	9700	9700	0
82	20240904	181600	2007540510	9700	9700	9700	9700	0
83	20240904	181500	2007540510	9700	9700	9700	9700	0
84	20240904	181400	2007540510	9700	9700	9700	9700	0
85	20240904	181300	2007540510	9700	9700	9700	9700	0
86	20240904	181200	2007540510	9700	9700	9700	9700	0
87	20240904	181100	2007540510	9700	9700	9700	9700	0
88	20240904	181000	2007540510	9700	9700	9700	9700	0
89	20240904	180900	2007540510	9700	9700	9700	9700	0
90	20240904	180800	2007540510	9700	9700	9700	9700	0
91	20240904	180700	2007540510	9700	9700	9700	9700	0
92	20240904	180600	2007540510	9700	9700	9700	9700	642
93	20240904	180500	2007540510	9700	9700	9700	9700	0
94	20240904	180400	2007540510	9700	9700	9700	9700	0
95	20240904	180300	2007540510	9700	9700	9700	9700	0
96	20240904	180200	2007540510	9700	9700	9700	9700	0
97	20240904	180100	2007540510	9700	9700	9700	9700	0
98	20240904	180000	2007540510	9700	9700	9700	9700	0
99	20240904	175900	2007540510	9700	9700	9700	9700	0
100	20240904	175800	2007540510	9700	9700	9700	9700	0
101	20240904	175700	2007540510	9700	9700	9700	9700	0
102	20240904	175600	2007540510	9700	9700	9700	9700	0
103	20240904	175500	2007540510	9700	9700	9700	9700	0
104	20240904	175400	2007540510	9700	9700	9700	9700	0
105	20240904	175300	2007540510	9700	9700	9700	9700	0
106	20240904	175200	2007540510	9700	9700	9700	9700	0
107	20240904	175100	2007540510	9700	9700	9700	9700	0
108	20240904	175000	2007540510	9700	9700	9700	9700	0
109	20240904	174900	2007540510	9700	9700	9700	9700	0
110	20240904	174800	2007540510	9700	9700	9700	9700	0
111	20240904	174700	2007540510	9700	9700	9700	9700	0
112	20240904	174600	2007540510	9700	9700	9700	9700	0
113	20240904	174500	2007540510	9700	9700	9700	9700	0
114	20240904	174400	2007540510	9700	9700	9700	9700	0
115	20240904	174300	2007540510	9700	9700	9700	9700	0
116	20240904	174200	2007540510	9700	9700	9700	9700	0
117	20240904	174100	2007540510	9700	9700	9700	9700	0
118	20240904	174000	2007540510	9700	9700	9700	9700	0
119	20240904	173900	2007540510	9700	9700	9700	9700	0
120	20240904	173800	2007540510	9700	9700	9700	9700	0
121	20240904	173700	2007540510	9700	9700	9700	9700	0
122	20240904	173600	2007540510	9700	9700	9700	9700	642
123	20240904	173500	2007540510	9700	9700	9700	9700	0
124	20240904	173400	2007540510	9700	9700	9700	9700	0
125	20240904	173300	2007540510	9700	9700	9700	9700	0
126	20240904	173200	2007540510	9700	9700	9700	9700	0
127	20240904	173100	2007540510	9700	9700	9700	9700	0
128	20240904	173000	2007540510	9700	9700	9700	9700	0
129	20240904	172900	2007540510	9700	9700	9700	9700	0
130	20240904	172800	2007540510	9700	9700	9700	9700	0
131	20240904	172700	2007540510	9700	9700	9700	9700	0
132	20240904	172600	2007540510	9700	9700	9700	9700	0
133	20240904	172500	2007540510	9700	9700	9700	9700	0
134	20240904	172400	2007540510	9700	9700	9700	9700	0
135	20240904	172300	2007540510	9700	9700	9700	9700	0
136	20240904	172200	2007540510	9700	9700	9700	9700	0
137	20240904	172100	2007540510	9700	9700	9700	9700	0
138	20240904	172000	2007540510	9700	9700	9700	9700	0
139	20240904	171900	2007540510	9700	9700	9700	9700	0
140	20240904	171800	2007540510	9700	9700	9700	9700	0
141	20240904	171700	2007540510	9700	9700	9700	9700	0
142	20240904	171600	2007540510	9700	9700	9700	9700	0
143	20240904	171500	2007540510	9700	9700	9700	9700	0
144	20240904	171400	2007540510	9700	9700	9700	9700	0
145	20240904	171300	2007540510	9700	9700	9700	9700	0
146	20240904	171200	2007540510	9700	9700	9700	9700	0
147	20240904	171100	2007540510	9700	9700	9700	9700	0
148	20240904	171000	2007540510	9700	9700	9700	9700	0
149	20240904	170900	2007540510	9700	9700	9700	9700	0
150	20240904	170800	2007540510	9700	9700	9700	9700	0
151	20240904	170700	2007540510	9700	9700	9700	9700	0
152	20240904	170600	2007540510	9700	9700	9700	9700	642
153	20240904	170500	2007540510	9700	9700	9700	9700	0
154	20240904	170400	2007540510	9700	9700	9700	9700	0
155	20240904	170300	2007540510	9700	9700	9700	9700	0
156	20240904	170200	2007540510	9700	9700	9700	9700	0
157	20240904	170100	2007540510	9700	9700	9700	9700	0
158	20240904	170000	2007540510	9700	9700	9700	9700	0
159	20240904	165900	2007540510	9700	9700	9700	9700	0
160	20240904	165800	2007540510	9700	9700	9700	9700	0
161	20240904	165700	2007540510	9700	9700	9700	9700	0
162	20240904	165600	2007540510	9700	9700	9700	9700	0
163	20240904	165500	2007540510	9700	9700	9700	9700	0
164	20240904	165400	2007540510	9700	9700	9700	9700	0
165	20240904	165300	2007540510	9700	9700	9700	9700	0
166	20240904	165200	2007540510	9700	9700	9700	9700	0
167	20240904	165100	2007540510	9700	9700	9700	9700	0
168	20240904	165000	2007540510	9700	9700	9700	9700	0
169	20240904	164900	2007540510	9700	9700	9700	9700	0
170	20240904	164800	2007540510	9700	9700	9700	9700	0
171	20240904	164700	2007540510	9700	9700	9700	9700	0
172	20240904	164600	2007540510	9700	9700	9700	9700	0
173	20240904	164500	2007540510	9700	9700	9700	9700	0
174	20240904	164400	2007540510	9700	9700	9700	9700	0
175	20240904	164300	2007540510	9700	9700	9700	9700	0
176	20240904	164200	2007540510	9700	9700	9700	9700	0
177	20240904	164100	2007540510	9700	9700	9700	9700	0
178	20240904	164000	2007540510	9700	9700	9700	9700	0
179	20240904	163900	2007540510	9700	9700	9700	9700	0
180	20240904	163800	2007540510	9700	9700	9700	9700	0
181	20240904	163700	2007540510	9700	9700	9700	9700	0
182	20240904	163600	2007540510	9700	9700	9700	9700	642
183	20240904	163500	2007540510	9700	9700	9700	9700	0
184	20240904	163400	2007540510	9700	9700	9700	9700	0
185	20240904	163300	2007540510	9700	9700	9700	9700	0
186	20240904	163200	2007540510	9700	9700	9700	9700	0
187	20240904	163100	2007540510	9700	9700	9700	9700	0
188	20240904	163000	2007540510	9700	9700	9700	9700	0
189	20240904	162900	2007540510	9700	9700	9700	9700	0
190	20240904	162800	2007540510	9700	9700	9700	9700	0
191	20240904	162700	2007540510	9700	9700	9700	9700	0
192	20240904	162600	2007540510	9700	9700	9700	9700	0
193	20240904	162500	2007540510	9700	9700	9700	9700	0
194	20240904	162400	2007540510	9700	9700	9700	9700	0
195	20240904	162300	2007540510	9700	9700	9700	9700	0
196	20240904	162200	2007540510	9700	9700	9700	9700	0
197	20240904	162100	2007540510	9700	9700	9700	9700	0
198	20240904	162000	2007540510	9700	9700	9700	9700	0
199	20240904	161900	2007540510	9700	9700	9700	9700	0
200	20240904	161800	2007540510	9700	9700	9700	9700	0
201	20240904	161700	2007540510	9700	9700	9700	9700	0
202	20240904	161600	2007540510	9700	9700	9700	9700	0
203	20240904	161500	2007540510	9700	9700	9700	9700	0
204	20240904	161400	2007540510	9700	9700	9700	9700	0
205	20240904	161300	2007540510	9700	9700	9700	9700	0
206	20240904	161200	2007540510	9700	9700	9700	9700	0
207	20240904	161100	2007540510	9700	9700	9700	9700	0
208	20240904	161000	2007540510	9700	9700	9700	9700	0
209	20240904	160900	2007540510	9700	9700	9700	9700	0
210	20240904	160800	2007540510	9700	9700	9700	9700	0
211	20240904	160700	2007540510	9700	9700	9700	9700	0
212	20240904	160600	2007540510	9700	9700	9700	9700	642
213	20240904	160500	2007540510	9700	9700	9700	9700	0
214	20240904	160400	2007540510	9700	9700	9700	9700	0
215	20240904	160300	2007540510	9700	9700	9700	9700	0
216	20240904	160200	2007540510	9700	9700	9700	9700	0
217	20240904	160100	2007540510	9700	9700	9700	9700	0
218	20240904	160000	2007540510	9700	9700	9700	9700	0
219	20240904	155900	2007540510	9700	9700	9700	9700	0
220	20240904	155800	2007540510	9700	9700	9700	9700	0
221	20240904	155700	2007540510	9700	9700	9700	9700	0
222	20240904	155600	2007540510	9700	9700	9700	9700	0
223	20240904	155500	2007540510	9700	9700	9700	9700	0
224	20240904	155400	2007540510	9700	9700	9700	9700	0
225	20240904	155300	2007540510	9700	9700	9700	9700	0
226	20240904	155200	2007540510	9700	9700	9700	9700	0
227	20240904	155100	2007540510	9700	9700	9700	9700	0
228	20240904	155000	2007540510	9700	9700	9700	9700	0
229	20240904	154900	2007540510	9700	9700	9700	9700	0
230	20240904	154800	2007540510	9700	9700	9700	9700	0
231	20240904	154700	2007540510	9700	9700	9700	9700	0
232	20240904	154600	2007540510	9700	9700	9700	9700	0
233	20240904	154500	2007540510	9700	9700	9700	9700	0
234	20240904	154400	2007540510	9700	9700	9700	9700	0
235	20240904	154300	2007540510	9700	9700	9700	9700	0
236	20240904	154200	2007540510	9700	9700	9700	9700	0
237	20240904	154100	2007540510	9700	9700	9700	9700	0
238	20240904	154000	2007540510	9700	9700	9700	9700	0
239	20240904	153900	2007540510	9700	9700	9700	9700	0
240	20240904	153800	2007540510	9700	9700	9700	9700	0
241	20240904	153700	2007540510	9700	9700	9700	9700	0
242	20240904	153600	2007540510	9700	9700	9700	9700	642
243	20240904	153500	2007540510	9700	9700	9700	9700	0
244	20240904	153400	2007540510	9700	9700	9700	9700	0
245	20240904	153300	2007540510	9700	9700	9700	9700	0
246	20240904	153200	2007540510	9700	9700	9700	9700	0
247	20240904	153100	2007540510	9700	9700	9700	9700	0
248	20240904	153000	2007540510	9700	9700	9700	9700	642
249	20240904	152900	2001313110	9630	9630	9630	9630	0
250	20240904	152800	2001313110	9630	9630	9630	9630	0
251	20240904	152700	2001313110	9630	9630	9630	9630	0
252	20240904	152600	2001313110	9630	9630	9630	9630	0
253	20240904	152500	2001313110	9630	9630	9630	9630	0
254	20240904	152400	2001313110	9630	9630	9630	9630	0
255	20240904	152300	2001313110	9630	9630	9630	9630	0
256	20240904	152200	2001313110	9630	9630	9630	9630	0
257	20240904	152100	2001313110	9630	9630	9630	9630	0
258	20240904	152000	2001313110	9630	9630	9630	9630	0
259	20240904	151900	2001313110	9630	9630	9630	9630	70
260	20240904	151800	2000639010	9630	9630	9630	9630	280
261	20240904	151700	1997942610	9600	9640	9640	9600	260
262	20240904	151600	1995440210	9640	9640	9640	9640	190
263	20240904	151500	1993608610	9630	9610	9640	9610	669
264	20240904	151400	1987166150	9580	9580	9580	9580	0
265	20240904	151300	1987166150	9580	9600	9600	9580	1698
266	20240904	151200	1970897090	9610	9610	9610	9610	11
267	20240904	151100	1970791380	9580	9590	9590	9580	300
268	20240904	151000	1967917370	9600	9580	9600	9580	220
269	20240904	150900	1965805390	9610	9610	9610	9610	336
270	20240904	150800	1962576430	9600	9600	9600	9600	170
271	20240904	150700	1960944430	9600	9600	9600	9600	82
272	20240904	150600	1960157230	9600	9590	9600	9590	613
273	20240904	150500	1954272550	9590	9590	9590	9590	2
274	20240904	150400	1954253370	9580	9590	9590	9580	30
275	20240904	150300	1953965770	9600	9600	9600	9600	0
276	20240904	150200	1953965770	9600	9590	9600	9590	100
277	20240904	150100	1953006310	9600	9550	9610	9540	1617
278	20240904	150000	1937570820	9600	9560	9600	9560	433
279	20240904	145900	1933430950	9610	9610	9610	9610	0
280	20240904	145800	1933430950	9610	9610	9610	9610	1
281	20240904	145700	1933421340	9610	9610	9610	9610	17
282	20240904	145600	1933257970	9620	9620	9620	9620	3
283	20240904	145500	1933229110	9560	9570	9620	9560	365
284	20240904	145400	1929733890	9570	9590	9590	9570	33
285	20240904	145300	1929418020	9570	9570	9620	9570	220
286	20240904	145200	1927312170	9570	9570	9570	9550	413
287	20240904	145100	1923362470	9620	9610	9620	9550	5592
288	20240904	145000	1869787590	9620	9620	9620	9620	0
289	20240904	144900	1869787590	9620	9620	9620	9620	15
290	20240904	144800	1869643290	9620	9620	9620	9620	0
291	20240904	144700	1869643290	9620	9620	9620	9620	5
292	20240904	144600	1869595190	9630	9600	9630	9600	50
293	20240904	144500	1869114560	9590	9590	9590	9590	12
294	20240904	144400	1868999480	9590	9590	9590	9590	0
295	20240904	144300	1868999480	9590	9600	9600	9590	6
296	20240904	144200	1868941890	9610	9620	9620	9610	15
297	20240904	144100	1868797640	9620	9620	9620	9620	3
298	20240904	144000	1868768780	9650	9620	9650	9620	101
299	20240904	143900	1867795270	9620	9620	9620	9620	1
300	20240904	143800	1867785650	9660	9580	9660	9570	137
301	20240904	143700	1866471120	9590	9590	9590	9590	11
302	20240904	143600	1866365630	9580	9580	9580	9580	0
303	20240904	143500	1866365630	9580	9580	9580	9580	14
304	20240904	143400	1866231510	9600	9600	9600	9600	0
305	20240904	143300	1866231510	9600	9600	9600	9600	4
306	20240904	143200	1866193110	9600	9600	9600	9600	0
307	20240904	143100	1866193110	9600	9600	9600	9600	0
308	20240904	143000	1866193110	9600	9600	9600	9600	0
309	20240904	142900	1866193110	9600	9620	9620	9600	400
310	20240904	142800	1862349480	9680	9680	9680	9680	0
311	20240904	142700	1862349480	9680	9630	9680	9630	404
312	20240904	142600	1858449510	9620	9620	9620	9620	5
313	20240904	142500	1858401410	9620	9560	9620	9560	352
314	20240904	142400	1855020660	9560	9560	9560	9560	1404
315	20240904	142300	1841598420	9570	9570	9570	9570	1500
316	20240904	142200	1827243420	9570	9570	9570	9570	282
317	20240904	142100	1824544680	9640	9640	9640	9640	0
318	20240904	142000	1824544680	9640	9640	9640	9640	0
319	20240904	141900	1824544680	9640	9640	9640	9640	2
320	20240904	141800	1824525400	9560	9560	9560	9560	2
321	20240904	141700	1824506280	9560	9660	9660	9560	43
322	20240904	141600	1824095100	9560	9590	9590	9560	746
323	20240904	141500	1816951370	9590	9620	9620	9590	1130
324	20240904	141400	1806108080	9620	9550	9620	9550	3583
325	20240904	141300	1771721560	9590	9590	9590	9590	10
326	20240904	141200	1771625660	9600	9590	9600	9590	22
327	20240904	141100	1771414670	9590	9570	9590	9550	1167
328	20240904	141000	1760259530	9620	9620	9620	9620	100
329	20240904	140900	1759297530	9620	9570	9620	9570	60
330	20240904	140800	1758721930	9580	9630	9630	9580	20
331	20240904	140700	1758529830	9630	9630	9630	9630	0
332	20240904	140600	1758529830	9630	9630	9630	9630	1
333	20240904	140500	1758520200	9620	9620	9620	9620	0
334	20240904	140400	1758520200	9620	9590	9620	9570	2676
335	20240904	140300	1732904580	9590	9610	9610	9590	300
336	20240904	140200	1730024800	9620	9620	9620	9620	0
337	20240904	140100	1730024800	9620	9620	9620	9620	113
338	20240904	140000	1728937740	9620	9630	9630	9620	522
339	20240904	135900	1723913450	9630	9650	9650	9630	19
340	20240904	135800	1723730380	9660	9660	9660	9660	0
341	20240904	135700	1723730380	9660	9650	9660	9650	33
342	20240904	135600	1723411890	9620	9620	9620	9620	14
343	20240904	135500	1723277210	9660	9660	9660	9660	0
344	20240904	135400	1723277210	9660	9660	9660	9660	0
345	20240904	135300	1723277210	9660	9660	9660	9660	0
346	20240904	135200	1723277210	9660	9640	9660	9630	798
347	20240904	135100	1715585270	9640	9640	9640	9640	1
348	20240904	135000	1715575630	9660	9660	9660	9660	263
349	20240904	134900	1713035050	9660	9660	9660	9660	237
350	20240904	134800	1710745630	9660	9660	9660	9660	10
351	20240904	134700	1710649030	9660	9640	9660	9640	96
352	20240904	134600	1709723530	9640	9640	9640	9640	0
353	20240904	134500	1709723530	9640	9640	9640	9640	0
354	20240904	134400	1709723530	9640	9640	9640	9640	0
355	20240904	134300	1709723530	9640	9640	9640	9640	0
356	20240904	134200	1709723530	9640	9630	9640	9630	321
357	20240904	134100	1706631180	9640	9640	9640	9640	0
358	20240904	134000	1706631180	9640	9640	9640	9640	0
359	20240904	133900	1706631180	9640	9640	9640	9640	1
360	20240904	133800	1706621540	9640	9640	9640	9640	0
361	20240904	133700	1706621540	9640	9640	9640	9640	0
362	20240904	133600	1706621540	9640	9650	9650	9640	194
363	20240904	133500	1704751330	9650	9650	9650	9650	15
364	20240904	133400	1704606580	9640	9640	9640	9640	0
365	20240904	133300	1704606580	9640	9640	9640	9640	26
366	20240904	133200	1704355940	9630	9630	9630	9630	14
367	20240904	133100	1704221120	9630	9630	9630	9630	1
368	20240904	133000	1704211490	9630	9630	9630	9630	500
369	20240904	132900	1699396490	9630	9630	9630	9630	0
370	20240904	132800	1699396490	9630	9630	9630	9630	99
371	20240904	132700	1698443120	9630	9630	9630	9630	0
372	20240904	132600	1698443120	9630	9630	9630	9630	101
373	20240904	132500	1697470490	9630	9630	9630	9630	9
374	20240904	132400	1697383820	9630	9630	9630	9630	419
375	20240904	132300	1693348850	9680	9680	9680	9680	1
376	20240904	132200	1693339170	9630	9630	9630	9630	0
377	20240904	132100	1693339170	9630	9640	9640	9630	4
378	20240904	132000	1693300620	9630	9630	9630	9630	0
379	20240904	131900	1693300620	9630	9630	9630	9630	1
380	20240904	131800	1693290990	9710	9710	9710	9710	0
381	20240904	131700	1693290990	9710	9710	9710	9710	0
382	20240904	131600	1693290990	9710	9710	9710	9710	0
383	20240904	131500	1693290990	9710	9710	9710	9710	0
384	20240904	131400	1693290990	9710	9710	9710	9710	0
385	20240904	131300	1693290990	9710	9710	9710	9710	0
386	20240904	131200	1693290990	9710	9690	9710	9690	1002
387	20240904	131100	1683566600	9710	9710	9710	9710	0
388	20240904	131000	1683566600	9710	9710	9710	9710	0
389	20240904	130900	1683566600	9710	9620	9710	9620	113
390	20240904	130800	1682469970	9710	9710	9710	9710	0
391	20240904	130700	1682469970	9710	9710	9710	9710	0
392	20240904	130600	1682469970	9710	9710	9710	9710	5
393	20240904	130500	1682421420	9710	9720	9720	9710	172
394	20240904	130400	1680749630	9700	9700	9700	9700	713
395	20240904	130300	1673833530	9700	9640	9700	9640	3175
396	20240904	130200	1643122470	9630	9620	9630	9620	1079
397	20240904	130100	1632731990	9570	9590	9590	9570	65
398	20240904	130000	1632109440	9630	9630	9630	9630	0
399	20240904	125900	1632109440	9630	9630	9630	9630	3
400	20240904	125800	1632080550	9590	9590	9590	9590	0
401	20240904	125700	1632080550	9590	9590	9590	9590	0
402	20240904	125600	1632080550	9590	9600	9600	9590	50
403	20240904	125500	1631600960	9650	9650	9650	9650	0
404	20240904	125400	1631600960	9650	9600	9650	9600	47
405	20240904	125300	1631148060	9600	9600	9600	9600	0
406	20240904	125200	1631148060	9600	9600	9600	9600	1
407	20240904	125100	1631138460	9600	9610	9610	9600	127
408	20240904	125000	1629918090	9610	9610	9610	9610	14
409	20240904	124900	1629783550	9650	9650	9650	9650	0
410	20240904	124800	1629783550	9650	9650	9650	9650	200
411	20240904	124700	1627853550	9650	9650	9650	9650	0
412	20240904	124600	1627853550	9650	9650	9650	9650	10
413	20240904	124500	1627757050	9650	9630	9650	9630	111
414	20240904	124400	1626688090	9610	9610	9630	9610	41
415	20240904	124300	1626294060	9610	9610	9610	9610	0
416	20240904	124200	1626294060	9610	9610	9610	9610	1
417	20240904	124100	1626284450	9540	9570	9570	9540	2261
418	20240904	124000	1604687890	9570	9600	9600	9570	800
419	20240904	123900	1597030730	9600	9600	9600	9600	71
420	20240904	123800	1596349130	9610	9620	9620	9610	35
421	20240904	123700	1596012540	9620	9620	9620	9620	1
422	20240904	123600	1596002920	9620	9640	9640	9620	112
423	20240904	123500	1594924450	9670	9660	9670	9660	20
424	20240904	123400	1594731100	9680	9680	9680	9680	0
425	20240904	123300	1594731100	9680	9680	9680	9680	0
426	20240904	123200	1594731100	9680	9680	9680	9680	0
427	20240904	123100	1594731100	9680	9680	9680	9680	0
428	20240904	123000	1594731100	9680	9680	9680	9680	200
429	20240904	122900	1592795100	9650	9630	9650	9630	600
430	20240904	122800	1587011100	9610	9610	9610	9610	0
431	20240904	122700	1587011100	9610	9610	9610	9610	0
432	20240904	122600	1587011100	9610	9610	9610	9610	0
433	20240904	122500	1587011100	9610	9590	9610	9590	2274
434	20240904	122400	1565170990	9590	9590	9590	9590	2
435	20240904	122300	1565151810	9550	9560	9560	9550	806
436	20240904	122200	1557453820	9600	9600	9600	9600	0
437	20240904	122100	1557453820	9600	9600	9600	9600	10
438	20240904	122000	1557357820	9600	9600	9600	9600	80
439	20240904	121900	1556589820	9600	9600	9600	9600	0
440	20240904	121800	1556589820	9600	9600	9600	9600	0
441	20240904	121700	1556589820	9600	9600	9600	9600	0
442	20240904	121600	1556589820	9600	9600	9600	9600	103
443	20240904	121500	1555601020	9560	9570	9570	9560	169
444	20240904	121400	1553984310	9580	9600	9600	9580	157
445	20240904	121300	1552479590	9600	9600	9600	9600	0
446	20240904	121200	1552479590	9600	9600	9600	9600	0
447	20240904	121100	1552479590	9600	9600	9600	9600	0
448	20240904	121000	1552479590	9600	9600	9600	9600	62
449	20240904	120900	1551884390	9600	9660	9660	9600	3915
450	20240904	120800	1514257050	9680	9680	9680	9680	0
451	20240904	120700	1514257050	9680	9680	9680	9680	0
452	20240904	120600	1514257050	9680	9680	9680	9680	0
453	20240904	120500	1514257050	9680	9680	9680	9680	0
454	20240904	120400	1514257050	9680	9680	9680	9680	3
455	20240904	120300	1514228010	9650	9650	9650	9650	0
456	20240904	120200	1514228010	9650	9650	9650	9650	595
457	20240904	120100	1508486260	9700	9700	9700	9700	0
458	20240904	120000	1508486260	9700	9700	9700	9700	0
459	20240904	115900	1508486260	9700	9660	9700	9660	161
460	20240904	115800	1506930620	9650	9660	9660	9650	2
461	20240904	115700	1506911310	9650	9690	9690	9650	2043
462	20240904	115600	1487152590	9690	9690	9690	9690	5
463	20240904	115500	1487104140	9720	9720	9720	9720	0
464	20240904	115400	1487104140	9720	9720	9720	9720	82
465	20240904	115300	1486307100	9720	9720	9720	9720	1
466	20240904	115200	1486297380	9720	9720	9720	9720	5
467	20240904	115100	1486248780	9700	9700	9700	9700	4
468	20240904	115000	1486209980	9690	9700	9700	9690	159
469	20240904	114900	1484667770	9680	9690	9690	9680	1417
470	20240904	114800	1470951080	9690	9690	9690	9690	0
471	20240904	114700	1470951080	9690	9700	9700	9690	104
472	20240904	114600	1469942320	9690	9710	9710	9690	1750
473	20240904	114500	1452962610	9710	9720	9720	9710	350
474	20240904	114400	1449564060	9740	9740	9740	9740	7
475	20240904	114300	1449495880	9730	9730	9730	9730	9
476	20240904	114200	1449408310	9730	9730	9730	9730	90
477	20240904	114100	1448532610	9720	9720	9720	9720	0
478	20240904	114000	1448532610	9720	9720	9740	9720	169
479	20240904	113900	1446888810	9730	9730	9730	9730	100
480	20240904	113800	1445915810	9750	9750	9750	9750	2
481	20240904	113700	1445896310	9750	9750	9750	9750	0
482	20240904	113600	1445896310	9750	9750	9750	9750	0
483	20240904	113500	1445896310	9750	9750	9750	9750	0
484	20240904	113400	1445896310	9750	9720	9760	9720	516
485	20240904	113300	1440875590	9700	9700	9700	9700	0
486	20240904	113200	1440875590	9700	9730	9730	9700	783
487	20240904	113100	1433278910	9720	9720	9720	9720	0
488	20240904	113000	1433278910	9720	9720	9720	9720	0
489	20240904	112900	1433278910	9720	9720	9720	9720	71
490	20240904	112800	1432588790	9710	9710	9710	9710	200
491	20240904	112700	1430646790	9760	9760	9760	9760	0
492	20240904	112600	1430646790	9760	9760	9760	9760	350
493	20240904	112500	1427230790	9760	9760	9760	9760	23
494	20240904	112400	1427006310	9760	9760	9760	9700	1402
495	20240904	112300	1413406490	9700	9730	9730	9700	1091
496	20240904	112200	1402817910	9720	9740	9750	9720	319
497	20240904	112100	1399712170	9750	9760	9760	9750	71
498	20240904	112000	1399019720	9770	9770	9790	9770	138
499	20240904	111900	1397671300	9820	9820	9820	9820	0
500	20240904	111800	1397671300	9820	9790	9820	9790	12
501	20240904	111700	1397553640	9800	9810	9810	9800	6
502	20240904	111600	1397494830	9800	9800	9800	9800	590
503	20240904	111500	1391712830	9750	9790	9790	9750	310
504	20240904	111400	1388688940	9800	9820	9820	9800	3
505	20240904	111300	1388659510	9840	9790	9840	9790	2002
506	20240904	111200	1368982100	9790	9790	9790	9790	100
507	20240904	111100	1368003100	9790	9790	9790	9790	0
508	20240904	111000	1368003100	9790	9790	9790	9790	0
509	20240904	110900	1368003100	9790	9780	9790	9780	84
510	20240904	110800	1367180840	9790	9790	9790	9790	0
511	20240904	110700	1367180840	9790	9790	9790	9790	0
512	20240904	110600	1367180840	9790	9790	9790	9790	342
513	20240904	110500	1363832660	9790	9760	9790	9760	39
514	20240904	110400	1363451630	9720	9720	9720	9720	0
515	20240904	110300	1363451630	9720	9720	9720	9720	100
516	20240904	110200	1362479630	9760	9760	9760	9760	1
517	20240904	110100	1362469870	9720	9750	9750	9720	679
518	20240904	110000	1355855130	9790	9790	9790	9780	7
519	20240904	105900	1355786620	9790	9780	9800	9750	106
520	20240904	105800	1354749420	9790	9790	9790	9790	2
521	20240904	105700	1354729840	9780	9780	9780	9780	89
522	20240904	105600	1353859420	9780	9780	9780	9770	397
523	20240904	105500	1349976860	9780	9730	9780	9730	2162
524	20240904	105400	1328896430	9720	9720	9720	9720	1
525	20240904	105300	1328886710	9740	9740	9740	9740	0
526	20240904	105200	1328886710	9740	9740	9740	9740	3
527	20240904	105100	1328857490	9750	9690	9750	9690	1428
528	20240904	105000	1314976820	9690	9640	9690	9640	782
529	20240904	104900	1307422630	9640	9640	9640	9640	0
530	20240904	104800	1307422630	9640	9640	9640	9640	0
531	20240904	104700	1307422630	9640	9640	9660	9640	128
532	20240904	104600	1306186710	9660	9660	9660	9660	55
533	20240904	104500	1305655410	9660	9650	9660	9650	60
534	20240904	104400	1305076310	9660	9660	9660	9660	1
535	20240904	104300	1305066650	9600	9600	9600	9600	2
536	20240904	104200	1305047450	9670	9670	9670	9670	321
537	20240904	104100	1301943380	9600	9610	9610	9600	100
538	20240904	104000	1300983230	9610	9610	9610	9610	200
539	20240904	103900	1299061230	9610	9610	9610	9610	0
540	20240904	103800	1299061230	9610	9670	9670	9610	594
541	20240904	103700	1293352770	9670	9670	9670	9670	0
542	20240904	103600	1293352770	9670	9670	9670	9670	10
543	20240904	103500	1293256070	9670	9670	9670	9670	5
544	20240904	103400	1293207720	9670	9670	9670	9670	0
545	20240904	103300	1293207720	9670	9660	9670	9660	15
546	20240904	103200	1293062680	9690	9690	9690	9690	0
547	20240904	103100	1293062680	9690	9690	9690	9690	0
548	20240904	103000	1293062680	9690	9690	9690	9690	0
549	20240904	102900	1293062680	9690	9690	9690	9690	0
550	20240904	102800	1293062680	9690	9690	9690	9690	0
551	20240904	102700	1293062680	9690	9690	9690	9690	0
552	20240904	102600	1293062680	9690	9690	9690	9690	0
553	20240904	102500	1293062680	9690	9690	9690	9690	12
554	20240904	102400	1292946400	9700	9700	9700	9700	6
555	20240904	102300	1292888200	9710	9650	9710	9650	50
556	20240904	102200	1292403330	9650	9650	9650	9650	1
557	20240904	102100	1292393680	9600	9600	9600	9600	0
558	20240904	102000	1292393680	9600	9600	9600	9600	200
559	20240904	101900	1290473680	9600	9600	9600	9600	70
560	20240904	101800	1289801680	9600	9600	9600	9580	60
561	20240904	101700	1289225860	9580	9610	9610	9580	801
562	20240904	101600	1281540160	9650	9610	9650	9600	79
563	20240904	101500	1280781120	9650	9610	9650	9600	279
564	20240904	101400	1278097640	9610	9630	9630	9610	127
565	20240904	101300	1276876130	9650	9670	9670	9650	550
566	20240904	101200	1271566330	9690	9690	9690	9690	49
567	20240904	101100	1271091520	9690	9690	9750	9660	727
568	20240904	101000	1264054550	9750	9750	9750	9750	1
569	20240904	100900	1264044800	9700	9700	9700	9700	53
570	20240904	100800	1263530700	9700	9720	9720	9700	570
571	20240904	100700	1257998430	9730	9780	9780	9730	204
572	20240904	100600	1256011460	9780	9780	9780	9780	472
573	20240904	100500	1251395300	9780	9780	9780	9780	60
574	20240904	100400	1250808500	9780	9730	9780	9730	1097
575	20240904	100300	1240116160	9710	9700	9710	9700	908
576	20240904	100200	1231300980	9700	9710	9710	9670	1314
577	20240904	100100	1218561410	9710	9710	9710	9710	50
578	20240904	100000	1218075910	9740	9730	9740	9730	291
579	20240904	095900	1215243680	9690	9730	9730	9690	97
580	20240904	095800	1214301070	9730	9700	9730	9700	1221
581	20240904	095700	1202433050	9710	9680	9710	9660	1390
582	20240904	095600	1188950040	9680	9680	9680	9680	336
583	20240904	095500	1185697560	9680	9670	9680	9670	49
584	20240904	095400	1185223570	9660	9630	9660	9630	482
585	20240904	095300	1180574200	9660	9630	9660	9630	565
586	20240904	095200	1175127870	9630	9590	9630	9580	328
587	20240904	095100	1171983670	9590	9590	9590	9590	1
588	20240904	095000	1171974080	9640	9640	9640	9630	577
589	20240904	094900	1166412380	9640	9640	9640	9640	11
590	20240904	094800	1166306340	9650	9650	9650	9650	15
591	20240904	094700	1166161590	9650	9650	9670	9560	1889
592	20240904	094600	1147920710	9650	9590	9650	9520	1211
593	20240904	094500	1136274200	9580	9580	9580	9580	0
594	20240904	094400	1136274200	9580	9570	9580	9570	30
595	20240904	094300	1135986840	9580	9580	9580	9580	1
596	20240904	094200	1135977260	9490	9500	9560	9490	1027
597	20240904	094100	1126223820	9510	9550	9610	9510	2254
598	20240904	094000	1104731700	9610	9540	9610	9540	117
599	20240904	093900	1103611400	9600	9610	9610	9600	166
600	20240904	093800	1102016880	9610	9620	9620	9590	1339
601	20240904	093700	1089147020	9620	9600	9650	9550	902
602	20240904	093600	1080526650	9600	9500	9600	9500	1337
603	20240904	093500	1067771330	9490	9450	9500	9450	1183
604	20240904	093400	1056559870	9420	9420	9420	9420	50
605	20240904	093300	1056088870	9470	9460	9470	9460	54
606	20240904	093200	1055577500	9470	9460	9470	9430	118
607	20240904	093100	1054461480	9470	9440	9470	9410	1466
608	20240904	093000	1040630540	9450	9440	9450	9440	34
609	20240904	092900	1040309440	9440	9420	9440	9420	124
610	20240904	092800	1039141320	9420	9450	9450	9390	3749
611	20240904	092700	1003773570	9450	9380	9450	9370	1227
612	20240904	092600	992212960	9370	9380	9380	9350	290
613	20240904	092500	989495580	9380	9380	9380	9380	101
614	20240904	092400	988548200	9380	9380	9420	9350	2135
615	20240904	092300	968569580	9370	9280	9380	9280	2028
616	20240904	092200	949698670	9220	9130	9220	9130	348
617	20240904	092100	946498030	9130	9130	9130	9130	109
618	20240904	092000	945502860	9130	9140	9140	9090	6636
619	20240904	091900	885057750	9140	9080	9140	9080	908
620	20240904	091800	876794440	9100	9130	9130	9080	4431
621	20240904	091700	836502920	9100	9100	9190	9070	5976
622	20240904	091600	782133070	9110	9160	9170	9080	6284
623	20240904	091500	724709700	9150	9300	9300	9150	3352
624	20240904	091400	693881630	9250	9290	9300	9250	3343
625	20240904	091300	662942310	9300	9300	9310	9210	3603
626	20240904	091200	629587640	9300	9300	9310	9240	7012
627	20240904	091100	564710020	9300	9320	9320	9270	6603
628	20240904	091000	503304940	9320	9370	9370	9300	6147
629	20240904	090900	446010830	9370	9400	9410	9370	9597
630	20240904	090800	355966210	9400	9450	9500	9390	10151
631	20240904	090700	260484500	9500	9450	9500	9430	4084
632	20240904	090600	221849290	9450	9500	9560	9440	9776
633	20240904	090500	129232150	9480	9500	9560	9480	1052
634	20240904	090400	119241590	9500	9510	9620	9480	5029
635	20240904	090300	71453920	9510	9650	9650	9500	1108
636	20240904	090200	60907550	9650	9750	9750	9450	1931
637	20240904	090100	42498950	9760	9760	9800	9470	1710
638	20240904	090000	26115850	9810	9650	9810	9490	1382