KissMeData/099190/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	200200	3950229500	15660	15660	15660	15660	5511
3	20240904	200100	3950229500	15660	15660	15660	15660	0
4	20240904	200000	3950229500	15660	15660	15660	15660	0
5	20240904	195900	3950229500	15660	15660	15660	15660	0
6	20240904	195800	3950229500	15660	15660	15660	15660	0
7	20240904	195700	3950229500	15660	15660	15660	15660	0
8	20240904	195600	3950229500	15660	15660	15660	15660	0
9	20240904	195500	3950229500	15660	15660	15660	15660	0
10	20240904	195400	3950229500	15660	15660	15660	15660	0
11	20240904	195300	3950229500	15660	15660	15660	15660	0
12	20240904	195200	3950229500	15660	15660	15660	15660	0
13	20240904	195100	3950229500	15660	15660	15660	15660	0
14	20240904	195000	3950229500	15660	15660	15660	15660	0
15	20240904	194900	3950229500	15660	15660	15660	15660	0
16	20240904	194800	3950229500	15660	15660	15660	15660	0
17	20240904	194700	3950229500	15660	15660	15660	15660	0
18	20240904	194600	3950229500	15660	15660	15660	15660	0
19	20240904	194500	3950229500	15660	15660	15660	15660	0
20	20240904	194400	3950229500	15660	15660	15660	15660	0
21	20240904	194300	3950229500	15660	15660	15660	15660	0
22	20240904	194200	3950229500	15660	15660	15660	15660	0
23	20240904	194100	3950229500	15660	15660	15660	15660	0
24	20240904	194000	3950229500	15660	15660	15660	15660	0
25	20240904	193900	3950229500	15660	15660	15660	15660	0
26	20240904	193800	3950229500	15660	15660	15660	15660	0
27	20240904	193700	3950229500	15660	15660	15660	15660	0
28	20240904	193600	3950229500	15660	15660	15660	15660	0
29	20240904	193500	3950229500	15660	15660	15660	15660	0
30	20240904	193400	3950229500	15660	15660	15660	15660	0
31	20240904	193300	3950229500	15660	15660	15660	15660	0
32	20240904	193200	3950229500	15660	15660	15660	15660	5511
33	20240904	193100	3950229500	15660	15660	15660	15660	0
34	20240904	193000	3950229500	15660	15660	15660	15660	0
35	20240904	192900	3950229500	15660	15660	15660	15660	0
36	20240904	192800	3950229500	15660	15660	15660	15660	0
37	20240904	192700	3950229500	15660	15660	15660	15660	0
38	20240904	192600	3950229500	15660	15660	15660	15660	0
39	20240904	192500	3950229500	15660	15660	15660	15660	0
40	20240904	192400	3950229500	15660	15660	15660	15660	0
41	20240904	192300	3950229500	15660	15660	15660	15660	0
42	20240904	192200	3950229500	15660	15660	15660	15660	0
43	20240904	192100	3950229500	15660	15660	15660	15660	0
44	20240904	192000	3950229500	15660	15660	15660	15660	0
45	20240904	191900	3950229500	15660	15660	15660	15660	0
46	20240904	191800	3950229500	15660	15660	15660	15660	0
47	20240904	191700	3950229500	15660	15660	15660	15660	0
48	20240904	191600	3950229500	15660	15660	15660	15660	0
49	20240904	191500	3950229500	15660	15660	15660	15660	0
50	20240904	191400	3950229500	15660	15660	15660	15660	0
51	20240904	191300	3950229500	15660	15660	15660	15660	0
52	20240904	191200	3950229500	15660	15660	15660	15660	0
53	20240904	191100	3950229500	15660	15660	15660	15660	0
54	20240904	191000	3950229500	15660	15660	15660	15660	0
55	20240904	190900	3950229500	15660	15660	15660	15660	0
56	20240904	190800	3950229500	15660	15660	15660	15660	0
57	20240904	190700	3950229500	15660	15660	15660	15660	0
58	20240904	190600	3950229500	15660	15660	15660	15660	0
59	20240904	190500	3950229500	15660	15660	15660	15660	0
60	20240904	190400	3950229500	15660	15660	15660	15660	0
61	20240904	190300	3950229500	15660	15660	15660	15660	0
62	20240904	190200	3950229500	15660	15660	15660	15660	5511
63	20240904	190100	3950229500	15660	15660	15660	15660	0
64	20240904	190000	3950229500	15660	15660	15660	15660	0
65	20240904	185900	3950229500	15660	15660	15660	15660	0
66	20240904	185800	3950229500	15660	15660	15660	15660	0
67	20240904	185700	3950229500	15660	15660	15660	15660	0
68	20240904	185600	3950229500	15660	15660	15660	15660	0
69	20240904	185500	3950229500	15660	15660	15660	15660	0
70	20240904	185400	3950229500	15660	15660	15660	15660	0
71	20240904	185300	3950229500	15660	15660	15660	15660	0
72	20240904	185200	3950229500	15660	15660	15660	15660	0
73	20240904	185100	3950229500	15660	15660	15660	15660	0
74	20240904	185000	3950229500	15660	15660	15660	15660	0
75	20240904	184900	3950229500	15660	15660	15660	15660	0
76	20240904	184800	3950229500	15660	15660	15660	15660	0
77	20240904	184700	3950229500	15660	15660	15660	15660	0
78	20240904	184600	3950229500	15660	15660	15660	15660	0
79	20240904	184500	3950229500	15660	15660	15660	15660	0
80	20240904	184400	3950229500	15660	15660	15660	15660	0
81	20240904	184300	3950229500	15660	15660	15660	15660	0
82	20240904	184200	3950229500	15660	15660	15660	15660	0
83	20240904	184100	3950229500	15660	15660	15660	15660	0
84	20240904	184000	3950229500	15660	15660	15660	15660	0
85	20240904	183900	3950229500	15660	15660	15660	15660	0
86	20240904	183800	3950229500	15660	15660	15660	15660	0
87	20240904	183700	3950229500	15660	15660	15660	15660	0
88	20240904	183600	3950229500	15660	15660	15660	15660	0
89	20240904	183500	3950229500	15660	15660	15660	15660	0
90	20240904	183400	3950229500	15660	15660	15660	15660	0
91	20240904	183300	3950229500	15660	15660	15660	15660	0
92	20240904	183200	3950229500	15660	15660	15660	15660	5511
93	20240904	183100	3950229500	15660	15660	15660	15660	0
94	20240904	183000	3950229500	15660	15660	15660	15660	0
95	20240904	182900	3950229500	15660	15660	15660	15660	0
96	20240904	182800	3950229500	15660	15660	15660	15660	0
97	20240904	182700	3950229500	15660	15660	15660	15660	0
98	20240904	182600	3950229500	15660	15660	15660	15660	0
99	20240904	182500	3950229500	15660	15660	15660	15660	0
100	20240904	182400	3950229500	15660	15660	15660	15660	0
101	20240904	182300	3950229500	15660	15660	15660	15660	0
102	20240904	182200	3950229500	15660	15660	15660	15660	0
103	20240904	182100	3950229500	15660	15660	15660	15660	0
104	20240904	182000	3950229500	15660	15660	15660	15660	0
105	20240904	181900	3950229500	15660	15660	15660	15660	0
106	20240904	181800	3950229500	15660	15660	15660	15660	0
107	20240904	181700	3950229500	15660	15660	15660	15660	0
108	20240904	181600	3950229500	15660	15660	15660	15660	0
109	20240904	181500	3950229500	15660	15660	15660	15660	0
110	20240904	181400	3950229500	15660	15660	15660	15660	0
111	20240904	181300	3950229500	15660	15660	15660	15660	0
112	20240904	181200	3950229500	15660	15660	15660	15660	0
113	20240904	181100	3950229500	15660	15660	15660	15660	0
114	20240904	181000	3950229500	15660	15660	15660	15660	0
115	20240904	180900	3950229500	15660	15660	15660	15660	0
116	20240904	180800	3950229500	15660	15660	15660	15660	0
117	20240904	180700	3950229500	15660	15660	15660	15660	0
118	20240904	180600	3950229500	15660	15660	15660	15660	0
119	20240904	180500	3950229500	15660	15660	15660	15660	0
120	20240904	180400	3950229500	15660	15660	15660	15660	0
121	20240904	180300	3950229500	15660	15660	15660	15660	0
122	20240904	180200	3950229500	15660	15660	15660	15660	5511
123	20240904	180100	3950229500	15660	15660	15660	15660	0
124	20240904	180000	3950229500	15660	15660	15660	15660	0
125	20240904	175900	3950229500	15660	15660	15660	15660	0
126	20240904	175800	3950229500	15660	15660	15660	15660	0
127	20240904	175700	3950229500	15660	15660	15660	15660	0
128	20240904	175600	3950229500	15660	15660	15660	15660	0
129	20240904	175500	3950229500	15660	15660	15660	15660	0
130	20240904	175400	3950229500	15660	15660	15660	15660	0
131	20240904	175300	3950229500	15660	15660	15660	15660	0
132	20240904	175200	3950229500	15660	15660	15660	15660	0
133	20240904	175100	3950229500	15660	15660	15660	15660	0
134	20240904	175000	3950229500	15660	15660	15660	15660	0
135	20240904	174900	3950229500	15660	15660	15660	15660	0
136	20240904	174800	3950229500	15660	15660	15660	15660	0
137	20240904	174700	3950229500	15660	15660	15660	15660	0
138	20240904	174600	3950229500	15660	15660	15660	15660	0
139	20240904	174500	3950229500	15660	15660	15660	15660	0
140	20240904	174400	3950229500	15660	15660	15660	15660	0
141	20240904	174300	3950229500	15660	15660	15660	15660	0
142	20240904	174200	3950229500	15660	15660	15660	15660	0
143	20240904	174100	3950229500	15660	15660	15660	15660	0
144	20240904	174000	3950229500	15660	15660	15660	15660	0
145	20240904	173900	3950229500	15660	15660	15660	15660	0
146	20240904	173800	3950229500	15660	15660	15660	15660	0
147	20240904	173700	3950229500	15660	15660	15660	15660	0
148	20240904	173600	3950229500	15660	15660	15660	15660	0
149	20240904	173500	3950229500	15660	15660	15660	15660	0
150	20240904	173400	3950229500	15660	15660	15660	15660	0
151	20240904	173300	3950229500	15660	15660	15660	15660	0
152	20240904	173200	3950229500	15660	15660	15660	15660	5511
153	20240904	173100	3950229500	15660	15660	15660	15660	0
154	20240904	173000	3950229500	15660	15660	15660	15660	0
155	20240904	172900	3950229500	15660	15660	15660	15660	0
156	20240904	172800	3950229500	15660	15660	15660	15660	0
157	20240904	172700	3950229500	15660	15660	15660	15660	0
158	20240904	172600	3950229500	15660	15660	15660	15660	0
159	20240904	172500	3950229500	15660	15660	15660	15660	0
160	20240904	172400	3950229500	15660	15660	15660	15660	0
161	20240904	172300	3950229500	15660	15660	15660	15660	0
162	20240904	172200	3950229500	15660	15660	15660	15660	0
163	20240904	172100	3950229500	15660	15660	15660	15660	0
164	20240904	172000	3950229500	15660	15660	15660	15660	0
165	20240904	171900	3950229500	15660	15660	15660	15660	0
166	20240904	171800	3950229500	15660	15660	15660	15660	0
167	20240904	171700	3950229500	15660	15660	15660	15660	0
168	20240904	171600	3950229500	15660	15660	15660	15660	0
169	20240904	171500	3950229500	15660	15660	15660	15660	0
170	20240904	171400	3950229500	15660	15660	15660	15660	0
171	20240904	171300	3950229500	15660	15660	15660	15660	0
172	20240904	171200	3950229500	15660	15660	15660	15660	0
173	20240904	171100	3950229500	15660	15660	15660	15660	0
174	20240904	171000	3950229500	15660	15660	15660	15660	0
175	20240904	170900	3950229500	15660	15660	15660	15660	0
176	20240904	170800	3950229500	15660	15660	15660	15660	0
177	20240904	170700	3950229500	15660	15660	15660	15660	0
178	20240904	170600	3950229500	15660	15660	15660	15660	0
179	20240904	170500	3950229500	15660	15660	15660	15660	0
180	20240904	170400	3950229500	15660	15660	15660	15660	0
181	20240904	170300	3950229500	15660	15660	15660	15660	0
182	20240904	170200	3950229500	15660	15660	15660	15660	5511
183	20240904	170100	3950229500	15660	15660	15660	15660	0
184	20240904	170000	3950229500	15660	15660	15660	15660	0
185	20240904	165900	3950229500	15660	15660	15660	15660	0
186	20240904	165800	3950229500	15660	15660	15660	15660	0
187	20240904	165700	3950229500	15660	15660	15660	15660	0
188	20240904	165600	3950229500	15660	15660	15660	15660	0
189	20240904	165500	3950229500	15660	15660	15660	15660	0
190	20240904	165400	3950229500	15660	15660	15660	15660	0
191	20240904	165300	3950229500	15660	15660	15660	15660	0
192	20240904	165200	3950229500	15660	15660	15660	15660	0
193	20240904	165100	3950229500	15660	15660	15660	15660	0
194	20240904	165000	3950229500	15660	15660	15660	15660	0
195	20240904	164900	3950229500	15660	15660	15660	15660	0
196	20240904	164800	3950229500	15660	15660	15660	15660	0
197	20240904	164700	3950229500	15660	15660	15660	15660	0
198	20240904	164600	3950229500	15660	15660	15660	15660	0
199	20240904	164500	3950229500	15660	15660	15660	15660	0
200	20240904	164400	3950229500	15660	15660	15660	15660	0
201	20240904	164300	3950229500	15660	15660	15660	15660	0
202	20240904	164200	3950229500	15660	15660	15660	15660	0
203	20240904	164100	3950229500	15660	15660	15660	15660	0
204	20240904	164000	3950229500	15660	15660	15660	15660	0
205	20240904	163900	3950229500	15660	15660	15660	15660	0
206	20240904	163800	3950229500	15660	15660	15660	15660	0
207	20240904	163700	3950229500	15660	15660	15660	15660	0
208	20240904	163600	3950229500	15660	15660	15660	15660	0
209	20240904	163500	3950229500	15660	15660	15660	15660	0
210	20240904	163400	3950229500	15660	15660	15660	15660	0
211	20240904	163300	3950229500	15660	15660	15660	15660	0
212	20240904	163200	3950229500	15660	15660	15660	15660	5511
213	20240904	163100	3950229500	15660	15660	15660	15660	0
214	20240904	163000	3950229500	15660	15660	15660	15660	0
215	20240904	162900	3950229500	15660	15660	15660	15660	0
216	20240904	162800	3950229500	15660	15660	15660	15660	0
217	20240904	162700	3950229500	15660	15660	15660	15660	0
218	20240904	162600	3950229500	15660	15660	15660	15660	0
219	20240904	162500	3950229500	15660	15660	15660	15660	0
220	20240904	162400	3950229500	15660	15660	15660	15660	0
221	20240904	162300	3950229500	15660	15660	15660	15660	0
222	20240904	162200	3950229500	15660	15660	15660	15660	0
223	20240904	162100	3950229500	15660	15660	15660	15660	0
224	20240904	162000	3950229500	15660	15660	15660	15660	0
225	20240904	161900	3950229500	15660	15660	15660	15660	0
226	20240904	161800	3950229500	15660	15660	15660	15660	0
227	20240904	161700	3950229500	15660	15660	15660	15660	0
228	20240904	161600	3950229500	15660	15660	15660	15660	0
229	20240904	161500	3950229500	15660	15660	15660	15660	0
230	20240904	161400	3950229500	15660	15660	15660	15660	0
231	20240904	161300	3950229500	15660	15660	15660	15660	0
232	20240904	161200	3950229500	15660	15660	15660	15660	0
233	20240904	161100	3950229500	15660	15660	15660	15660	0
234	20240904	161000	3950229500	15660	15660	15660	15660	0
235	20240904	160900	3950229500	15660	15660	15660	15660	0
236	20240904	160800	3950229500	15660	15660	15660	15660	0
237	20240904	160700	3950229500	15660	15660	15660	15660	0
238	20240904	160600	3950229500	15660	15660	15660	15660	0
239	20240904	160500	3950229500	15660	15660	15660	15660	0
240	20240904	160400	3950229500	15660	15660	15660	15660	0
241	20240904	160300	3950229500	15660	15660	15660	15660	0
242	20240904	160200	3950229500	15660	15660	15660	15660	5511
243	20240904	160100	3950229500	15660	15660	15660	15660	0
244	20240904	160000	3950229500	15660	15660	15660	15660	0
245	20240904	155900	3950229500	15660	15660	15660	15660	0
246	20240904	155800	3950229500	15660	15660	15660	15660	0
247	20240904	155700	3950229500	15660	15660	15660	15660	0
248	20240904	155600	3950229500	15660	15660	15660	15660	0
249	20240904	155500	3950229500	15660	15660	15660	15660	0
250	20240904	155400	3950229500	15660	15660	15660	15660	0
251	20240904	155300	3950229500	15660	15660	15660	15660	0
252	20240904	155200	3950229500	15660	15660	15660	15660	0
253	20240904	155100	3950229500	15660	15660	15660	15660	0
254	20240904	155000	3950229500	15660	15660	15660	15660	0
255	20240904	154900	3950229500	15660	15660	15660	15660	0
256	20240904	154800	3950229500	15660	15660	15660	15660	0
257	20240904	154700	3950229500	15660	15660	15660	15660	0
258	20240904	154600	3950229500	15660	15660	15660	15660	0
259	20240904	154500	3950229500	15660	15660	15660	15660	0
260	20240904	154400	3950229500	15660	15660	15660	15660	0
261	20240904	154300	3950229500	15660	15660	15660	15660	0
262	20240904	154200	3950229500	15660	15660	15660	15660	0
263	20240904	154100	3950229500	15660	15660	15660	15660	0
264	20240904	154000	3950229500	15660	15660	15660	15660	0
265	20240904	153900	3950229500	15660	15660	15660	15660	0
266	20240904	153800	3950229500	15660	15660	15660	15660	0
267	20240904	153700	3950229500	15660	15660	15660	15660	0
268	20240904	153600	3950229500	15660	15660	15660	15660	0
269	20240904	153500	3950229500	15660	15660	15660	15660	0
270	20240904	153400	3950229500	15660	15660	15660	15660	0
271	20240904	153300	3950229500	15660	15660	15660	15660	0
272	20240904	153200	3950229500	15660	15660	15660	15660	5511
273	20240904	153100	3950229500	15660	15660	15660	15660	0
274	20240904	153000	3950229500	15660	15660	15660	15660	5511
275	20240904	152900	3863927240	15670	15670	15670	15670	0
276	20240904	152800	3863927240	15670	15670	15670	15670	0
277	20240904	152700	3863927240	15670	15670	15670	15670	0
278	20240904	152600	3863927240	15670	15670	15670	15670	0
279	20240904	152500	3863927240	15670	15670	15670	15670	0
280	20240904	152400	3863927240	15670	15670	15670	15670	0
281	20240904	152300	3863927240	15670	15670	15670	15670	0
282	20240904	152200	3863927240	15670	15670	15670	15670	0
283	20240904	152100	3863927240	15670	15670	15670	15670	0
284	20240904	152000	3863927240	15670	15670	15670	15670	0
285	20240904	151900	3863927240	15670	15680	15690	15670	207
286	20240904	151800	3860681660	15680	15670	15680	15670	2795
287	20240904	151700	3816879630	15680	15670	15680	15670	413
288	20240904	151600	3810405840	15680	15650	15680	15650	1529
289	20240904	151500	3786454140	15650	15650	15650	15650	119
290	20240904	151400	3784591790	15650	15640	15650	15640	262
291	20240904	151300	3780491640	15650	15640	15650	15640	1002
292	20240904	151200	3764816320	15640	15630	15640	15630	107
293	20240904	151100	3763142900	15640	15620	15640	15620	288
294	20240904	151000	3758642200	15640	15630	15640	15620	156
295	20240904	150900	3756204040	15630	15620	15630	15620	542
296	20240904	150800	3747737980	15640	15640	15640	15640	130
297	20240904	150700	3745704780	15660	15660	15660	15660	0
298	20240904	150600	3745704780	15660	15660	15660	15660	4
299	20240904	150500	3745642140	15630	15630	15630	15630	450
300	20240904	150400	3738608640	15640	15640	15640	15640	61
301	20240904	150300	3737654600	15640	15630	15640	15630	153
302	20240904	150200	3735263060	15630	15630	15630	15620	86
303	20240904	150100	3733918940	15630	15640	15640	15630	569
304	20240904	150000	3725021580	15640	15660	15660	15640	442
305	20240904	145900	3718108680	15640	15650	15650	15640	585
306	20240904	145800	3708958790	15660	15660	15660	15660	0
307	20240904	145700	3708958790	15660	15650	15660	15650	1543
308	20240904	145600	3684799410	15650	15640	15650	15630	2832
309	20240904	145500	3640506930	15630	15630	15630	15630	154
310	20240904	145400	3638099910	15590	15590	15590	15590	6
311	20240904	145300	3638006370	15580	15580	15580	15580	0
312	20240904	145200	3638006370	15580	15590	15590	15580	20
313	20240904	145100	3637694670	15590	15590	15590	15580	97
314	20240904	145000	3636182480	15580	15580	15580	15580	0
315	20240904	144900	3636182480	15580	15570	15580	15570	752
316	20240904	144800	3624469130	15580	15570	15580	15570	13
317	20240904	144700	3624266640	15580	15590	15590	15580	14
318	20240904	144600	3624048410	15640	15640	15640	15640	0
319	20240904	144500	3624048410	15640	15570	15640	15570	501
320	20240904	144400	3616242830	15580	15570	15580	15570	51
321	20240904	144300	3615448260	15580	15570	15580	15570	152
322	20240904	144200	3613080110	15570	15570	15570	15570	134
323	20240904	144100	3610993730	15570	15570	15570	15570	350
324	20240904	144000	3605544230	15570	15580	15580	15570	82
325	20240904	143900	3604267480	15580	15590	15590	15570	803
326	20240904	143800	3591759560	15590	15590	15590	15580	1004
327	20240904	143700	3576107210	15590	15590	15590	15590	60
328	20240904	143600	3575171810	15590	15590	15590	15590	64
329	20240904	143500	3574174050	15600	15600	15600	15600	452
330	20240904	143400	3567122850	15590	15590	15590	15590	0
331	20240904	143300	3567122850	15590	15590	15590	15590	0
332	20240904	143200	3567122850	15590	15600	15620	15590	199
333	20240904	143100	3564017340	15590	15590	15590	15590	185
334	20240904	143000	3561133190	15590	15600	15600	15590	70
335	20240904	142900	3560041780	15600	15610	15620	15600	852
336	20240904	142800	3546738290	15600	15610	15610	15600	77
337	20240904	142700	3545536420	15610	15570	15610	15570	659
338	20240904	142600	3535257380	15600	15580	15600	15580	129
339	20240904	142500	3533245400	15570	15610	15610	15570	5
340	20240904	142400	3533167510	15610	15590	15610	15590	49
341	20240904	142300	3532403380	15570	15600	15600	15550	1749
342	20240904	142200	3505123100	15610	15610	15610	15610	151
343	20240904	142100	3502765990	15610	15600	15610	15600	367
344	20240904	142000	3497040710	15600	15520	15600	15520	542
345	20240904	141900	3488591330	15580	15520	15580	15500	1010
346	20240904	141800	3472930740	15510	15590	15590	15510	12006
347	20240904	141700	3286289430	15570	15590	15590	15570	1755
348	20240904	141600	3258946120	15590	15590	15590	15590	0
349	20240904	141500	3258946120	15590	15600	15600	15590	333
350	20240904	141400	3253753120	15600	15590	15600	15590	38
351	20240904	141300	3253160360	15590	15590	15610	15590	838
352	20240904	141200	3240091400	15590	15590	15590	15590	122
353	20240904	141100	3238189420	15590	15600	15600	15590	391
354	20240904	141000	3232089900	15570	15600	15600	15570	110
355	20240904	140900	3230376150	15580	15600	15600	15570	68
356	20240904	140800	3229316440	15600	15590	15600	15570	6012
357	20240904	140700	3135630310	15590	15590	15590	15590	212
358	20240904	140600	3132325230	15590	15600	15600	15590	4132
359	20240904	140500	3067876470	15600	15610	15610	15600	540
360	20240904	140400	3059447190	15610	15610	15610	15610	1224
361	20240904	140300	3040340550	15620	15620	15620	15620	101
362	20240904	140200	3038762930	15610	15610	15620	15610	181
363	20240904	140100	3035937510	15610	15610	15610	15610	2
364	20240904	140000	3035906290	15610	15600	15610	15600	133
365	20240904	135900	3033830550	15600	15610	15610	15600	17
366	20240904	135800	3033565250	15600	15600	15600	15600	570
367	20240904	135700	3024673250	15600	15610	15610	15600	2262
368	20240904	135600	2989374470	15620	15620	15620	15610	454
369	20240904	135500	2982286240	15620	15620	15620	15620	109
370	20240904	135400	2980583660	15620	15620	15620	15610	23
371	20240904	135300	2980224410	15620	15620	15630	15620	387
372	20240904	135200	2974179270	15620	15620	15620	15620	10
373	20240904	135100	2974023070	15620	15620	15620	15620	1252
374	20240904	135000	2954466830	15630	15630	15630	15630	1054
375	20240904	134900	2937992810	15640	15640	15640	15640	68
376	20240904	134800	2936929290	15640	15640	15640	15640	16
377	20240904	134700	2936679050	15640	15640	15640	15640	90
378	20240904	134600	2935271450	15640	15650	15650	15640	1111
379	20240904	134500	2917894400	15640	15650	15650	15640	34
380	20240904	134400	2917362630	15640	15640	15640	15640	20
381	20240904	134300	2917049830	15640	15640	15640	15640	0
382	20240904	134200	2917049830	15640	15630	15640	15630	141
383	20240904	134100	2914844600	15630	15630	15630	15630	0
384	20240904	134000	2914844600	15630	15640	15640	15620	529
385	20240904	133900	2906577650	15640	15640	15640	15640	0
386	20240904	133800	2906577650	15640	15640	15640	15640	169
387	20240904	133700	2903934490	15640	15640	15640	15640	13
388	20240904	133600	2903731170	15640	15640	15640	15630	42
389	20240904	133500	2903074380	15640	15630	15640	15630	2
390	20240904	133400	2903043110	15630	15630	15630	15630	4
391	20240904	133300	2902980590	15640	15630	15640	15630	2
392	20240904	133200	2902949320	15640	15640	15640	15640	0
393	20240904	133100	2902949320	15640	15640	15640	15640	38
394	20240904	133000	2902355000	15640	15640	15640	15640	10
395	20240904	132900	2902198600	15640	15640	15640	15640	589
396	20240904	132800	2892986640	15620	15620	15620	15620	5
397	20240904	132700	2892908540	15620	15620	15620	15620	44
398	20240904	132600	2892221260	15610	15620	15620	15610	48
399	20240904	132500	2891471790	15620	15620	15620	15600	2003
400	20240904	132400	2860210430	15620	15620	15620	15620	2
401	20240904	132300	2860179190	15630	15630	15630	15620	519
402	20240904	132200	2852071170	15630	15640	15640	15630	117
403	20240904	132100	2850241300	15650	15660	15660	15650	78
404	20240904	132000	2849020550	15670	15650	15670	15650	437
405	20240904	131900	2842180020	15670	15670	15670	15670	0
406	20240904	131800	2842180020	15670	15650	15670	15650	150
407	20240904	131700	2839831520	15650	15660	15670	15650	815
408	20240904	131600	2827068060	15660	15670	15670	15660	102
409	20240904	131500	2825470130	15670	15690	15690	15670	278
410	20240904	131400	2821112570	15690	15690	15690	15680	112
411	20240904	131300	2819355400	15690	15690	15690	15690	29
412	20240904	131200	2818900390	15690	15690	15690	15690	6
413	20240904	131100	2818806250	15680	15690	15690	15680	10
414	20240904	131000	2818649400	15680	15660	15680	15660	40
415	20240904	130900	2818022260	15680	15670	15680	15670	52
416	20240904	130800	2817207400	15670	15670	15670	15660	148
417	20240904	130700	2814888330	15670	15670	15670	15670	0
418	20240904	130600	2814888330	15670	15660	15670	15660	91
419	20240904	130500	2813462430	15670	15660	15670	15660	40
420	20240904	130400	2812835830	15660	15670	15670	15660	209
421	20240904	130300	2809561300	15670	15670	15670	15670	242
422	20240904	130200	2805769160	15660	15670	15670	15660	47
423	20240904	130100	2805033120	15660	15660	15660	15660	0
424	20240904	130000	2805033120	15660	15640	15660	15630	639
425	20240904	125900	2795037740	15640	15640	15640	15640	25
426	20240904	125800	2794646740	15650	15630	15650	15630	22
427	20240904	125700	2794302700	15630	15620	15630	15620	201
428	20240904	125600	2791161080	15620	15620	15620	15620	60
429	20240904	125500	2790223880	15620	15620	15620	15620	0
430	20240904	125400	2790223880	15620	15630	15630	15620	24
431	20240904	125300	2789848830	15620	15630	15630	15620	1710
432	20240904	125200	2763123540	15630	15630	15630	15630	407
433	20240904	125100	2756762130	15630	15620	15640	15620	175
434	20240904	125000	2754026380	15630	15630	15630	15630	4
435	20240904	124900	2753963860	15630	15640	15640	15630	107
436	20240904	124800	2752290390	15620	15640	15640	15620	492
437	20240904	124700	2744601590	15640	15640	15660	15640	888
438	20240904	124600	2730711350	15630	15630	15630	15630	178
439	20240904	124500	2727929210	15630	15640	15640	15630	1079
440	20240904	124400	2711063320	15640	15640	15640	15640	4
441	20240904	124300	2711000760	15640	15630	15640	15630	20
442	20240904	124200	2710688000	15630	15660	15660	15630	612
443	20240904	124100	2701110410	15640	15640	15640	15640	12
444	20240904	124000	2700922730	15630	15630	15630	15630	0
445	20240904	123900	2700922730	15630	15640	15640	15630	56
446	20240904	123800	2700046900	15640	15660	15660	15640	2220
447	20240904	123700	2665300980	15660	15680	15680	15660	405
448	20240904	123600	2658954080	15680	15680	15680	15680	0
449	20240904	123500	2658954080	15680	15690	15690	15680	329
450	20240904	123400	2653792200	15680	15680	15680	15680	270
451	20240904	123300	2649558600	15680	15690	15690	15680	496
452	20240904	123200	2641776610	15690	15690	15690	15690	0
453	20240904	123100	2641776610	15690	15690	15690	15690	204
454	20240904	123000	2638575850	15680	15680	15680	15680	106
455	20240904	122900	2636913770	15680	15710	15710	15680	541
456	20240904	122800	2628421230	15700	15710	15730	15700	57
457	20240904	122700	2627525650	15710	15700	15710	15700	247
458	20240904	122600	2623647600	15700	15690	15700	15690	175
459	20240904	122500	2620901800	15690	15690	15690	15690	103
460	20240904	122400	2619285730	15690	15690	15690	15690	318
461	20240904	122300	2614296310	15690	15720	15720	15690	2203
462	20240904	122200	2579700070	15730	15730	15730	15730	1
463	20240904	122100	2579684340	15730	15730	15730	15730	7
464	20240904	122000	2579574230	15730	15730	15730	15730	9
465	20240904	121900	2579432660	15730	15730	15730	15730	25
466	20240904	121800	2579039410	15740	15740	15740	15740	2
467	20240904	121700	2579007930	15740	15740	15740	15740	7
468	20240904	121600	2578897750	15740	15740	15740	15740	22
469	20240904	121500	2578551470	15730	15730	15730	15730	20
470	20240904	121400	2578236870	15710	15720	15720	15710	14
471	20240904	121300	2578016830	15720	15720	15720	15720	26
472	20240904	121200	2577608110	15710	15710	15710	15710	11
473	20240904	121100	2577435300	15750	15750	15750	15750	0
474	20240904	121000	2577435300	15750	15750	15750	15750	30
475	20240904	120900	2576962800	15750	15710	15750	15710	9
476	20240904	120800	2576821210	15710	15710	15710	15710	13
477	20240904	120700	2576616980	15700	15730	15730	15700	877
478	20240904	120600	2562832790	15740	15780	15780	15740	3482
479	20240904	120500	2508008210	15780	15780	15780	15750	70
480	20240904	120400	2506904510	15750	15750	15750	15750	0
481	20240904	120300	2506904510	15750	15750	15750	15750	6
482	20240904	120200	2506810010	15760	15760	15760	15760	50
483	20240904	120100	2506022010	15750	15760	15760	15750	361
484	20240904	120000	2500336250	15780	15780	15780	15780	15
485	20240904	115900	2500099550	15780	15780	15780	15780	6
486	20240904	115800	2500004870	15750	15760	15760	15750	2000
487	20240904	115700	2468485990	15760	15760	15760	15750	16
488	20240904	115600	2468233870	15760	15750	15760	15750	15
489	20240904	115500	2467997520	15750	15750	15750	15750	263
490	20240904	115400	2463855270	15760	15760	15760	15760	30
491	20240904	115300	2463382470	15760	15760	15760	15760	0
492	20240904	115200	2463382470	15760	15770	15770	15760	155
493	20240904	115100	2460938510	15770	15780	15780	15770	6
494	20240904	115000	2460843840	15780	15780	15780	15780	0
495	20240904	114900	2460843840	15780	15780	15780	15780	2
496	20240904	114800	2460812280	15780	15780	15780	15780	2
497	20240904	114700	2460780720	15780	15770	15780	15770	26
498	20240904	114600	2460370540	15770	15770	15770	15770	5
499	20240904	114500	2460291690	15780	15790	15790	15780	911
500	20240904	114400	2445907090	15790	15790	15790	15790	55
501	20240904	114300	2445038640	15790	15850	15850	15790	10
502	20240904	114200	2444880440	15850	15850	15850	15850	500
503	20240904	114100	2436955440	15850	15800	15850	15800	511
504	20240904	114000	2428857980	15800	15800	15800	15790	1205
505	20240904	113900	2409818990	15800	15800	15800	15800	500
506	20240904	113800	2401918990	15800	15780	15800	15780	500
507	20240904	113700	2394021290	15730	15730	15730	15730	0
508	20240904	113600	2394021290	15730	15790	15790	15730	301
509	20240904	113500	2389268560	15790	15790	15790	15790	21
510	20240904	113400	2388936970	15730	15790	15790	15730	120
511	20240904	113300	2387048560	15800	15720	15800	15720	2050
512	20240904	113200	2354663900	15720	15760	15760	15710	2058
513	20240904	113100	2322264200	15760	15760	15760	15760	0
514	20240904	113000	2322264200	15760	15760	15760	15760	50
515	20240904	112900	2321476200	15750	15750	15750	15740	171
516	20240904	112800	2318782990	15750	15750	15750	15750	0
517	20240904	112700	2318782990	15750	15760	15760	15750	243
518	20240904	112600	2314953450	15790	15750	15800	15750	243
519	20240904	112500	2311115600	15750	15730	15750	15730	26
520	20240904	112400	2310706300	15730	15730	15730	15730	98
521	20240904	112300	2309164760	15720	15730	15730	15720	8
522	20240904	112200	2309038970	15730	15730	15740	15730	589
523	20240904	112100	2299768990	15730	15730	15730	15730	3
524	20240904	112000	2299721800	15730	15730	15730	15730	0
525	20240904	111900	2299721800	15730	15730	15730	15730	12
526	20240904	111800	2299533040	15730	15720	15730	15720	26
527	20240904	111700	2299124220	15720	15710	15720	15710	45
528	20240904	111600	2298417180	15700	15700	15700	15700	81
529	20240904	111500	2297145480	15690	15690	15690	15690	0
530	20240904	111400	2297145480	15690	15690	15690	15690	0
531	20240904	111300	2297145480	15690	15690	15690	15690	113
532	20240904	111200	2295372510	15690	15690	15700	15680	34
533	20240904	111100	2294838990	15690	15680	15690	15680	151
534	20240904	111000	2292470710	15680	15670	15680	15670	76
535	20240904	110900	2291279650	15670	15660	15670	15660	2
536	20240904	110800	2291248320	15670	15670	15670	15650	283
537	20240904	110700	2286818420	15670	15670	15670	15670	1
538	20240904	110600	2286802750	15660	15660	15660	15660	37
539	20240904	110500	2286223330	15650	15650	15650	15650	0
540	20240904	110400	2286223330	15650	15660	15660	15650	91
541	20240904	110300	2284799170	15660	15660	15660	15660	2579
542	20240904	110200	2244412030	15670	15670	15670	15670	2
543	20240904	110100	2244380690	15660	15670	15670	15660	104
544	20240904	110000	2242752000	15660	15680	15680	15660	36
545	20240904	105900	2242188000	15680	15680	15680	15680	57
546	20240904	105800	2241294240	15680	15680	15680	15680	50
547	20240904	105700	2240510240	15660	15660	15660	15660	10
548	20240904	105600	2240353640	15650	15650	15650	15650	50
549	20240904	105500	2239571140	15650	15700	15700	15650	784
550	20240904	105400	2227288630	15710	15710	15710	15700	759
551	20240904	105300	2215372140	15710	15740	15740	15710	355
552	20240904	105200	2209790350	15740	15730	15740	15730	36
553	20240904	105100	2209223970	15740	15720	15740	15720	22
554	20240904	105000	2208877730	15740	15750	15750	15740	38
555	20240904	104900	2208279570	15740	15740	15750	15740	195
556	20240904	104800	2205210260	15740	15720	15740	15700	2542
557	20240904	104700	2165260280	15720	15760	15760	15720	280
558	20240904	104600	2160851100	15760	15760	15760	15730	222
559	20240904	104500	2157355050	15760	15760	15760	15760	15
560	20240904	104400	2157118650	15760	15750	15760	15750	69
561	20240904	104300	2156031250	15750	15730	15760	15730	1982
562	20240904	104200	2124802340	15720	15720	15740	15720	69
563	20240904	104100	2123716460	15720	15710	15720	15710	11
564	20240904	104000	2123543600	15700	15700	15700	15700	150
565	20240904	103900	2121188600	15680	15690	15690	15680	447
566	20240904	103800	2114178630	15690	15700	15700	15690	156
567	20240904	103700	2111729590	15710	15710	15710	15710	211
568	20240904	103600	2108414780	15710	15670	15730	15650	1786
569	20240904	103500	2080399720	15680	15650	15700	15650	604
570	20240904	103400	2070928630	15650	15620	15650	15620	961
571	20240904	103300	2055902020	15620	15600	15620	15600	80
572	20240904	103200	2054653820	15610	15590	15610	15590	925
573	20240904	103100	2040233030	15610	15570	15610	15540	296
574	20240904	103000	2035623740	15540	15520	15570	15510	559
575	20240904	102900	2026941380	15540	15550	15550	15510	1710
576	20240904	102800	2000411020	15520	15590	15590	15520	983
577	20240904	102700	1985140330	15500	15590	15620	15500	12088
578	20240904	102600	1797332520	15590	15600	15600	15580	694
579	20240904	102500	1786513320	15630	15640	15640	15600	693
580	20240904	102400	1775695130	15650	15640	15650	15640	21
581	20240904	102300	1775366620	15640	15640	15640	15640	36
582	20240904	102200	1774803580	15650	15650	15650	15650	0
583	20240904	102100	1774803580	15650	15630	15650	15590	7254
584	20240904	102000	1661576340	15660	15640	15660	15620	500
585	20240904	101900	1653763400	15640	15610	15640	15610	644
586	20240904	101800	1643705410	15620	15680	15680	15620	2594
587	20240904	101700	1603142790	15680	15650	15700	15640	1591
588	20240904	101600	1578240580	15660	15690	15690	15660	2165
589	20240904	101500	1544330120	15710	15690	15710	15690	147
590	20240904	101400	1542023490	15690	15690	15690	15690	2
591	20240904	101300	1541992110	15640	15640	15650	15640	301
592	20240904	101200	1537284130	15640	15690	15690	15630	972
593	20240904	101100	1522080820	15620	15640	15640	15610	1333
594	20240904	101000	1501248380	15690	15670	15700	15650	649
595	20240904	100900	1491080650	15650	15710	15710	15650	1376
596	20240904	100800	1469537350	15680	15730	15730	15660	6760
597	20240904	100700	1363448790	15730	15720	15730	15720	627
598	20240904	100600	1353590650	15720	15750	15760	15720	1750
599	20240904	100500	1326051730	15760	15800	15800	15760	428
600	20240904	100400	1319300440	15850	15850	15850	15850	262
601	20240904	100300	1315147740	15850	15770	15850	15770	272
602	20240904	100200	1310854110	15850	15770	15850	15770	316
603	20240904	100100	1305870080	15750	15780	15780	15750	203
604	20240904	100000	1302671450	15740	15850	15850	15740	8163
605	20240904	095900	1173725020	15840	15870	15870	15840	3026
606	20240904	095800	1125760320	15860	15860	15870	15860	271
607	20240904	095700	1121461190	15860	15860	15860	15850	180
608	20240904	095600	1118606970	15860	15860	15860	15860	147
609	20240904	095500	1116275550	15860	15870	15870	15860	371
610	20240904	095400	1110389390	15860	15860	15860	15860	0
611	20240904	095300	1110389390	15860	15860	15860	15860	99
612	20240904	095200	1108819250	15860	15900	15900	15860	3603
613	20240904	095100	1051633870	15890	15900	15900	15890	373
614	20240904	095000	1045705820	15900	15900	15900	15900	128
615	20240904	094900	1043670620	15900	15900	15900	15900	2
616	20240904	094800	1043638820	15900	15900	15900	15900	12
617	20240904	094700	1043448020	15900	15900	15910	15900	56
618	20240904	094600	1042557600	15900	15900	15900	15900	61
619	20240904	094500	1041587700	15890	15900	15900	15890	2340
620	20240904	094400	1004392600	15900	15910	15910	15900	783
621	20240904	094300	991942360	15910	15950	15950	15910	1894
622	20240904	094200	961798230	15960	15960	15960	15960	75
623	20240904	094100	960601230	15960	15960	15960	15930	79
624	20240904	094000	959342400	15960	15920	15960	15920	392
625	20240904	093900	953101720	15920	15920	15960	15920	116
626	20240904	093800	951254880	15920	15950	15950	15920	2358
627	20240904	093700	913692050	15960	15960	15960	15950	829
628	20240904	093600	900463580	15960	15990	15990	15960	113
629	20240904	093500	898660070	15970	15950	15980	15950	459
630	20240904	093400	891332700	15960	15930	15960	15930	117
631	20240904	093300	889467630	15920	15950	15950	15920	160
632	20240904	093200	886915660	15910	15910	15960	15910	104
633	20240904	093100	885259780	15950	15940	15950	15900	78
634	20240904	093000	884016850	15900	15920	15940	15900	685
635	20240904	092900	873112560	15910	15920	15920	15910	771
636	20240904	092800	860845790	15920	15920	15920	15910	161
637	20240904	092700	858282970	15910	15960	15970	15910	1932
638	20240904	092600	827500930	15950	15920	15950	15920	238
639	20240904	092500	823704920	15950	15930	15950	15910	93
640	20240904	092400	822222730	15950	15890	16000	15850	4502
641	20240904	092300	750537880	15870	15850	15890	15840	653
642	20240904	092200	740180280	15850	15780	15850	15770	1467
643	20240904	092100	717011800	15770	15900	15900	15770	6630
644	20240904	092000	612097460	15900	15940	15940	15900	3408
645	20240904	091900	557867380	15940	15950	15950	15940	933
646	20240904	091800	542990640	15950	16000	16000	15950	3010
647	20240904	091700	494907640	16010	16040	16040	15990	5731
648	20240904	091600	403157730	16040	16120	16120	16040	3044
649	20240904	091500	354182840	16120	16160	16160	16100	2986
650	20240904	091400	306067930	16180	16230	16230	16160	3305
651	20240904	091300	252553880	16240	16290	16290	16230	419
652	20240904	091200	245737420	16270	16300	16300	16270	19
653	20240904	091100	245427990	16330	16290	16340	16200	1837
654	20240904	091000	215594830	16300	16340	16360	16300	3116
655	20240904	090900	164649440	16350	16320	16350	16320	133
656	20240904	090800	162478010	16310	16260	16310	16260	134
657	20240904	090700	160296460	16250	16320	16320	16250	99
658	20240904	090600	158687400	16310	16250	16320	16250	302
659	20240904	090500	153778390	16280	16340	16340	16280	98
660	20240904	090400	152177180	16240	16340	16350	16240	265
661	20240904	090300	147846910	16340	16350	16350	16290	247
662	20240904	090200	143814830	16330	16340	16360	16220	759
663	20240904	090100	131473700	16340	16340	16340	16220	1371
664	20240904	090000	109207390	16400	16200	16600	16200	6713