KissMeData/059090/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	193600	2941483580	9740	9740	9740	9740	7412
3	20240904	193500	2941483580	9740	9740	9740	9740	0
4	20240904	193400	2941483580	9740	9740	9740	9740	0
5	20240904	193300	2941483580	9740	9740	9740	9740	0
6	20240904	193200	2941483580	9740	9740	9740	9740	0
7	20240904	193100	2941483580	9740	9740	9740	9740	0
8	20240904	193000	2941483580	9740	9740	9740	9740	0
9	20240904	192900	2941483580	9740	9740	9740	9740	0
10	20240904	192800	2941483580	9740	9740	9740	9740	0
11	20240904	192700	2941483580	9740	9740	9740	9740	0
12	20240904	192600	2941483580	9740	9740	9740	9740	0
13	20240904	192500	2941483580	9740	9740	9740	9740	0
14	20240904	192400	2941483580	9740	9740	9740	9740	0
15	20240904	192300	2941483580	9740	9740	9740	9740	0
16	20240904	192200	2941483580	9740	9740	9740	9740	0
17	20240904	192100	2941483580	9740	9740	9740	9740	0
18	20240904	192000	2941483580	9740	9740	9740	9740	0
19	20240904	191900	2941483580	9740	9740	9740	9740	0
20	20240904	191800	2941483580	9740	9740	9740	9740	0
21	20240904	191700	2941483580	9740	9740	9740	9740	0
22	20240904	191600	2941483580	9740	9740	9740	9740	0
23	20240904	191500	2941483580	9740	9740	9740	9740	0
24	20240904	191400	2941483580	9740	9740	9740	9740	0
25	20240904	191300	2941483580	9740	9740	9740	9740	0
26	20240904	191200	2941483580	9740	9740	9740	9740	0
27	20240904	191100	2941483580	9740	9740	9740	9740	0
28	20240904	191000	2941483580	9740	9740	9740	9740	0
29	20240904	190900	2941483580	9740	9740	9740	9740	0
30	20240904	190800	2941483580	9740	9740	9740	9740	0
31	20240904	190700	2941483580	9740	9740	9740	9740	0
32	20240904	190600	2941483580	9740	9740	9740	9740	7412
33	20240904	190500	2941483580	9740	9740	9740	9740	0
34	20240904	190400	2941483580	9740	9740	9740	9740	0
35	20240904	190300	2941483580	9740	9740	9740	9740	0
36	20240904	190200	2941483580	9740	9740	9740	9740	0
37	20240904	190100	2941483580	9740	9740	9740	9740	0
38	20240904	190000	2941483580	9740	9740	9740	9740	0
39	20240904	185900	2941483580	9740	9740	9740	9740	0
40	20240904	185800	2941483580	9740	9740	9740	9740	0
41	20240904	185700	2941483580	9740	9740	9740	9740	0
42	20240904	185600	2941483580	9740	9740	9740	9740	0
43	20240904	185500	2941483580	9740	9740	9740	9740	0
44	20240904	185400	2941483580	9740	9740	9740	9740	0
45	20240904	185300	2941483580	9740	9740	9740	9740	0
46	20240904	185200	2941483580	9740	9740	9740	9740	0
47	20240904	185100	2941483580	9740	9740	9740	9740	0
48	20240904	185000	2941483580	9740	9740	9740	9740	0
49	20240904	184900	2941483580	9740	9740	9740	9740	0
50	20240904	184800	2941483580	9740	9740	9740	9740	0
51	20240904	184700	2941483580	9740	9740	9740	9740	0
52	20240904	184600	2941483580	9740	9740	9740	9740	0
53	20240904	184500	2941483580	9740	9740	9740	9740	0
54	20240904	184400	2941483580	9740	9740	9740	9740	0
55	20240904	184300	2941483580	9740	9740	9740	9740	0
56	20240904	184200	2941483580	9740	9740	9740	9740	0
57	20240904	184100	2941483580	9740	9740	9740	9740	0
58	20240904	184000	2941483580	9740	9740	9740	9740	0
59	20240904	183900	2941483580	9740	9740	9740	9740	0
60	20240904	183800	2941483580	9740	9740	9740	9740	0
61	20240904	183700	2941483580	9740	9740	9740	9740	0
62	20240904	183600	2941483580	9740	9740	9740	9740	7412
63	20240904	183500	2941483580	9740	9740	9740	9740	0
64	20240904	183400	2941483580	9740	9740	9740	9740	0
65	20240904	183300	2941483580	9740	9740	9740	9740	0
66	20240904	183200	2941483580	9740	9740	9740	9740	0
67	20240904	183100	2941483580	9740	9740	9740	9740	0
68	20240904	183000	2941483580	9740	9740	9740	9740	0
69	20240904	182900	2941483580	9740	9740	9740	9740	0
70	20240904	182800	2941483580	9740	9740	9740	9740	0
71	20240904	182700	2941483580	9740	9740	9740	9740	0
72	20240904	182600	2941483580	9740	9740	9740	9740	0
73	20240904	182500	2941483580	9740	9740	9740	9740	0
74	20240904	182400	2941483580	9740	9740	9740	9740	0
75	20240904	182300	2941483580	9740	9740	9740	9740	0
76	20240904	182200	2941483580	9740	9740	9740	9740	0
77	20240904	182100	2941483580	9740	9740	9740	9740	0
78	20240904	182000	2941483580	9740	9740	9740	9740	0
79	20240904	181900	2941483580	9740	9740	9740	9740	0
80	20240904	181800	2941483580	9740	9740	9740	9740	0
81	20240904	181700	2941483580	9740	9740	9740	9740	0
82	20240904	181600	2941483580	9740	9740	9740	9740	0
83	20240904	181500	2941483580	9740	9740	9740	9740	0
84	20240904	181400	2941483580	9740	9740	9740	9740	0
85	20240904	181300	2941483580	9740	9740	9740	9740	0
86	20240904	181200	2941483580	9740	9740	9740	9740	0
87	20240904	181100	2941483580	9740	9740	9740	9740	0
88	20240904	181000	2941483580	9740	9740	9740	9740	0
89	20240904	180900	2941483580	9740	9740	9740	9740	0
90	20240904	180800	2941483580	9740	9740	9740	9740	0
91	20240904	180700	2941483580	9740	9740	9740	9740	0
92	20240904	180600	2941483580	9740	9740	9740	9740	7412
93	20240904	180500	2941483580	9740	9740	9740	9740	0
94	20240904	180400	2941483580	9740	9740	9740	9740	0
95	20240904	180300	2941483580	9740	9740	9740	9740	0
96	20240904	180200	2941483580	9740	9740	9740	9740	0
97	20240904	180100	2941483580	9740	9740	9740	9740	0
98	20240904	180000	2941483580	9740	9740	9740	9740	0
99	20240904	175900	2941483580	9740	9740	9740	9740	0
100	20240904	175800	2941483580	9740	9740	9740	9740	0
101	20240904	175700	2941483580	9740	9740	9740	9740	0
102	20240904	175600	2941483580	9740	9740	9740	9740	0
103	20240904	175500	2941483580	9740	9740	9740	9740	0
104	20240904	175400	2941483580	9740	9740	9740	9740	0
105	20240904	175300	2941483580	9740	9740	9740	9740	0
106	20240904	175200	2941483580	9740	9740	9740	9740	0
107	20240904	175100	2941483580	9740	9740	9740	9740	0
108	20240904	175000	2941483580	9740	9740	9740	9740	0
109	20240904	174900	2941483580	9740	9740	9740	9740	0
110	20240904	174800	2941483580	9740	9740	9740	9740	0
111	20240904	174700	2941483580	9740	9740	9740	9740	0
112	20240904	174600	2941483580	9740	9740	9740	9740	0
113	20240904	174500	2941483580	9740	9740	9740	9740	0
114	20240904	174400	2941483580	9740	9740	9740	9740	0
115	20240904	174300	2941483580	9740	9740	9740	9740	0
116	20240904	174200	2941483580	9740	9740	9740	9740	0
117	20240904	174100	2941483580	9740	9740	9740	9740	0
118	20240904	174000	2941483580	9740	9740	9740	9740	0
119	20240904	173900	2941483580	9740	9740	9740	9740	0
120	20240904	173800	2941483580	9740	9740	9740	9740	0
121	20240904	173700	2941483580	9740	9740	9740	9740	0
122	20240904	173600	2941483580	9740	9740	9740	9740	7412
123	20240904	173500	2941483580	9740	9740	9740	9740	0
124	20240904	173400	2941483580	9740	9740	9740	9740	0
125	20240904	173300	2941483580	9740	9740	9740	9740	0
126	20240904	173200	2941483580	9740	9740	9740	9740	0
127	20240904	173100	2941483580	9740	9740	9740	9740	0
128	20240904	173000	2941483580	9740	9740	9740	9740	0
129	20240904	172900	2941483580	9740	9740	9740	9740	0
130	20240904	172800	2941483580	9740	9740	9740	9740	0
131	20240904	172700	2941483580	9740	9740	9740	9740	0
132	20240904	172600	2941483580	9740	9740	9740	9740	0
133	20240904	172500	2941483580	9740	9740	9740	9740	0
134	20240904	172400	2941483580	9740	9740	9740	9740	0
135	20240904	172300	2941483580	9740	9740	9740	9740	0
136	20240904	172200	2941483580	9740	9740	9740	9740	0
137	20240904	172100	2941483580	9740	9740	9740	9740	0
138	20240904	172000	2941483580	9740	9740	9740	9740	0
139	20240904	171900	2941483580	9740	9740	9740	9740	0
140	20240904	171800	2941483580	9740	9740	9740	9740	0
141	20240904	171700	2941483580	9740	9740	9740	9740	0
142	20240904	171600	2941483580	9740	9740	9740	9740	0
143	20240904	171500	2941483580	9740	9740	9740	9740	0
144	20240904	171400	2941483580	9740	9740	9740	9740	0
145	20240904	171300	2941483580	9740	9740	9740	9740	0
146	20240904	171200	2941483580	9740	9740	9740	9740	0
147	20240904	171100	2941483580	9740	9740	9740	9740	0
148	20240904	171000	2941483580	9740	9740	9740	9740	0
149	20240904	170900	2941483580	9740	9740	9740	9740	0
150	20240904	170800	2941483580	9740	9740	9740	9740	0
151	20240904	170700	2941483580	9740	9740	9740	9740	0
152	20240904	170600	2941483580	9740	9740	9740	9740	7412
153	20240904	170500	2941483580	9740	9740	9740	9740	0
154	20240904	170400	2941483580	9740	9740	9740	9740	0
155	20240904	170300	2941483580	9740	9740	9740	9740	0
156	20240904	170200	2941483580	9740	9740	9740	9740	0
157	20240904	170100	2941483580	9740	9740	9740	9740	0
158	20240904	170000	2941483580	9740	9740	9740	9740	0
159	20240904	165900	2941483580	9740	9740	9740	9740	0
160	20240904	165800	2941483580	9740	9740	9740	9740	0
161	20240904	165700	2941483580	9740	9740	9740	9740	0
162	20240904	165600	2941483580	9740	9740	9740	9740	0
163	20240904	165500	2941483580	9740	9740	9740	9740	0
164	20240904	165400	2941483580	9740	9740	9740	9740	0
165	20240904	165300	2941483580	9740	9740	9740	9740	0
166	20240904	165200	2941483580	9740	9740	9740	9740	0
167	20240904	165100	2941483580	9740	9740	9740	9740	0
168	20240904	165000	2941483580	9740	9740	9740	9740	0
169	20240904	164900	2941483580	9740	9740	9740	9740	0
170	20240904	164800	2941483580	9740	9740	9740	9740	0
171	20240904	164700	2941483580	9740	9740	9740	9740	0
172	20240904	164600	2941483580	9740	9740	9740	9740	0
173	20240904	164500	2941483580	9740	9740	9740	9740	0
174	20240904	164400	2941483580	9740	9740	9740	9740	0
175	20240904	164300	2941483580	9740	9740	9740	9740	0
176	20240904	164200	2941483580	9740	9740	9740	9740	0
177	20240904	164100	2941483580	9740	9740	9740	9740	0
178	20240904	164000	2941483580	9740	9740	9740	9740	0
179	20240904	163900	2941483580	9740	9740	9740	9740	0
180	20240904	163800	2941483580	9740	9740	9740	9740	0
181	20240904	163700	2941483580	9740	9740	9740	9740	0
182	20240904	163600	2941483580	9740	9740	9740	9740	7412
183	20240904	163500	2941483580	9740	9740	9740	9740	0
184	20240904	163400	2941483580	9740	9740	9740	9740	0
185	20240904	163300	2941483580	9740	9740	9740	9740	0
186	20240904	163200	2941483580	9740	9740	9740	9740	0
187	20240904	163100	2941483580	9740	9740	9740	9740	0
188	20240904	163000	2941483580	9740	9740	9740	9740	0
189	20240904	162900	2941483580	9740	9740	9740	9740	0
190	20240904	162800	2941483580	9740	9740	9740	9740	0
191	20240904	162700	2941483580	9740	9740	9740	9740	0
192	20240904	162600	2941483580	9740	9740	9740	9740	0
193	20240904	162500	2941483580	9740	9740	9740	9740	0
194	20240904	162400	2941483580	9740	9740	9740	9740	0
195	20240904	162300	2941483580	9740	9740	9740	9740	0
196	20240904	162200	2941483580	9740	9740	9740	9740	0
197	20240904	162100	2941483580	9740	9740	9740	9740	0
198	20240904	162000	2941483580	9740	9740	9740	9740	0
199	20240904	161900	2941483580	9740	9740	9740	9740	0
200	20240904	161800	2941483580	9740	9740	9740	9740	0
201	20240904	161700	2941483580	9740	9740	9740	9740	0
202	20240904	161600	2941483580	9740	9740	9740	9740	0
203	20240904	161500	2941483580	9740	9740	9740	9740	0
204	20240904	161400	2941483580	9740	9740	9740	9740	0
205	20240904	161300	2941483580	9740	9740	9740	9740	0
206	20240904	161200	2941483580	9740	9740	9740	9740	0
207	20240904	161100	2941483580	9740	9740	9740	9740	0
208	20240904	161000	2941483580	9740	9740	9740	9740	0
209	20240904	160900	2941483580	9740	9740	9740	9740	0
210	20240904	160800	2941483580	9740	9740	9740	9740	0
211	20240904	160700	2941483580	9740	9740	9740	9740	0
212	20240904	160600	2941483580	9740	9740	9740	9740	7412
213	20240904	160500	2941483580	9740	9740	9740	9740	0
214	20240904	160400	2941483580	9740	9740	9740	9740	0
215	20240904	160300	2941483580	9740	9740	9740	9740	0
216	20240904	160200	2941483580	9740	9740	9740	9740	0
217	20240904	160100	2941483580	9740	9740	9740	9740	0
218	20240904	160000	2941483580	9740	9740	9740	9740	0
219	20240904	155900	2941483580	9740	9740	9740	9740	0
220	20240904	155800	2941483580	9740	9740	9740	9740	0
221	20240904	155700	2941483580	9740	9740	9740	9740	0
222	20240904	155600	2941483580	9740	9740	9740	9740	0
223	20240904	155500	2941483580	9740	9740	9740	9740	0
224	20240904	155400	2941483580	9740	9740	9740	9740	0
225	20240904	155300	2941483580	9740	9740	9740	9740	0
226	20240904	155200	2941483580	9740	9740	9740	9740	0
227	20240904	155100	2941483580	9740	9740	9740	9740	0
228	20240904	155000	2941483580	9740	9740	9740	9740	0
229	20240904	154900	2941483580	9740	9740	9740	9740	0
230	20240904	154800	2941483580	9740	9740	9740	9740	0
231	20240904	154700	2941483580	9740	9740	9740	9740	0
232	20240904	154600	2941483580	9740	9740	9740	9740	0
233	20240904	154500	2941483580	9740	9740	9740	9740	0
234	20240904	154400	2941483580	9740	9740	9740	9740	0
235	20240904	154300	2941483580	9740	9740	9740	9740	0
236	20240904	154200	2941483580	9740	9740	9740	9740	0
237	20240904	154100	2941483580	9740	9740	9740	9740	0
238	20240904	154000	2941483580	9740	9740	9740	9740	0
239	20240904	153900	2941483580	9740	9740	9740	9740	0
240	20240904	153800	2941483580	9740	9740	9740	9740	0
241	20240904	153700	2941483580	9740	9740	9740	9740	0
242	20240904	153600	2941483580	9740	9740	9740	9740	7412
243	20240904	153500	2941483580	9740	9740	9740	9740	0
244	20240904	153400	2941483580	9740	9740	9740	9740	0
245	20240904	153300	2941483580	9740	9740	9740	9740	0
246	20240904	153200	2941483580	9740	9740	9740	9740	0
247	20240904	153100	2941483580	9740	9740	9740	9740	0
248	20240904	153000	2941483580	9740	9740	9740	9740	7412
249	20240904	152900	2869290700	9760	9760	9760	9760	0
250	20240904	152800	2869290700	9760	9760	9760	9760	0
251	20240904	152700	2869290700	9760	9760	9760	9760	0
252	20240904	152600	2869290700	9760	9760	9760	9760	0
253	20240904	152500	2869290700	9760	9760	9760	9760	0
254	20240904	152400	2869290700	9760	9760	9760	9760	0
255	20240904	152300	2869290700	9760	9760	9760	9760	0
256	20240904	152200	2869290700	9760	9760	9760	9760	0
257	20240904	152100	2869290700	9760	9760	9760	9760	0
258	20240904	152000	2869290700	9760	9760	9760	9760	0
259	20240904	151900	2869290700	9760	9750	9760	9750	459
260	20240904	151800	2864814860	9750	9740	9760	9740	1398
261	20240904	151700	2851184480	9740	9730	9740	9730	684
262	20240904	151600	2844523940	9740	9750	9750	9740	870
263	20240904	151500	2836046320	9750	9730	9750	9730	511
264	20240904	151400	2831064290	9750	9740	9750	9730	4291
265	20240904	151300	2789281630	9730	9730	9730	9730	299
266	20240904	151200	2786372360	9730	9720	9730	9720	466
267	20240904	151100	2781838830	9720	9730	9730	9720	570
268	20240904	151000	2776292760	9730	9730	9730	9730	1347
269	20240904	150900	2763186450	9740	9740	9750	9740	915
270	20240904	150800	2754274150	9740	9750	9750	9740	1550
271	20240904	150700	2739176650	9750	9750	9750	9750	0
272	20240904	150600	2739176650	9750	9750	9750	9750	900
273	20240904	150500	2730401650	9750	9740	9750	9740	339
274	20240904	150400	2727096900	9740	9750	9750	9740	2416
275	20240904	150300	2703541000	9750	9750	9750	9750	315
276	20240904	150200	2700469750	9740	9750	9750	9740	1333
277	20240904	150100	2687473100	9760	9750	9760	9750	1445
278	20240904	150000	2673373730	9750	9760	9760	9750	520
279	20240904	145900	2668303220	9760	9760	9760	9760	554
280	20240904	145800	2662896180	9760	9760	9760	9760	251
281	20240904	145700	2660446420	9760	9740	9760	9740	1323
282	20240904	145600	2647536200	9750	9750	9750	9750	200
283	20240904	145500	2645586200	9750	9750	9760	9750	456
284	20240904	145400	2641139180	9750	9750	9750	9750	10
285	20240904	145300	2641041680	9750	9750	9750	9750	51
286	20240904	145200	2640544430	9750	9750	9750	9750	0
287	20240904	145100	2640544430	9750	9750	9750	9750	182
288	20240904	145000	2638769930	9740	9740	9740	9740	0
289	20240904	144900	2638769930	9740	9760	9760	9740	56
290	20240904	144800	2638223890	9750	9750	9750	9750	763
291	20240904	144700	2630784640	9750	9750	9760	9750	658
292	20240904	144600	2624368420	9750	9750	9750	9750	52
293	20240904	144500	2623861420	9750	9760	9760	9750	357
294	20240904	144400	2620377820	9760	9760	9760	9760	0
295	20240904	144300	2620377820	9760	9760	9770	9760	608
296	20240904	144200	2614443730	9760	9760	9760	9760	23
297	20240904	144100	2614219250	9760	9760	9760	9760	204
298	20240904	144000	2612228210	9760	9760	9760	9750	505
299	20240904	143900	2607304030	9760	9760	9760	9760	0
300	20240904	143800	2607304030	9760	9760	9760	9760	60
301	20240904	143700	2606718430	9750	9750	9750	9750	270
302	20240904	143600	2604085930	9750	9760	9760	9750	662
303	20240904	143500	2597626210	9770	9780	9780	9770	717
304	20240904	143400	2590619400	9770	9770	9770	9770	0
305	20240904	143300	2590619400	9770	9770	9770	9770	9
306	20240904	143200	2590531470	9820	9820	9820	9820	0
307	20240904	143100	2590531470	9820	9820	9820	9820	0
308	20240904	143000	2590531470	9820	9760	9820	9760	975
309	20240904	142900	2581015410	9760	9780	9820	9760	2296
310	20240904	142800	2558602280	9780	9810	9810	9780	120
311	20240904	142700	2557425680	9810	9790	9810	9790	2513
312	20240904	142600	2532809130	9770	9760	9780	9760	466
313	20240904	142500	2528256400	9740	9740	9760	9740	726
314	20240904	142400	2521185120	9730	9740	9740	9730	49
315	20240904	142300	2520708050	9750	9750	9750	9750	1
316	20240904	142200	2520698300	9740	9750	9770	9740	265
317	20240904	142100	2518113520	9740	9740	9740	9740	410
318	20240904	142000	2514120120	9740	9740	9740	9740	140
319	20240904	141900	2512756520	9730	9720	9740	9720	453
320	20240904	141800	2508344840	9720	9710	9720	9710	967
321	20240904	141700	2498955080	9710	9710	9710	9710	428
322	20240904	141600	2494799200	9710	9740	9740	9710	9769
323	20240904	141500	2399761750	9740	9740	9740	9740	21
324	20240904	141400	2399557210	9740	9750	9750	9740	333
325	20240904	141300	2396313090	9750	9750	9750	9750	820
326	20240904	141200	2388318090	9750	9750	9750	9750	222
327	20240904	141100	2386153590	9750	9750	9750	9750	494
328	20240904	141000	2381337090	9750	9750	9750	9750	2
329	20240904	140900	2381317590	9740	9750	9750	9740	250
330	20240904	140800	2378882020	9750	9750	9750	9750	48
331	20240904	140700	2378414020	9750	9780	9780	9750	902
332	20240904	140600	2369606180	9770	9770	9770	9770	10
333	20240904	140500	2369508480	9770	9750	9770	9750	135
334	20240904	140400	2368190730	9750	9750	9750	9750	110
335	20240904	140300	2367118230	9740	9740	9740	9740	116
336	20240904	140200	2365988390	9760	9750	9760	9740	16
337	20240904	140100	2365832390	9750	9740	9750	9740	81
338	20240904	140000	2365042750	9750	9750	9750	9750	0
339	20240904	135900	2365042750	9750	9750	9750	9750	0
340	20240904	135800	2365042750	9750	9740	9750	9740	334
341	20240904	135700	2361787470	9740	9750	9750	9740	250
342	20240904	135600	2359350970	9740	9740	9740	9740	552
343	20240904	135500	2353974490	9750	9770	9770	9750	1462
344	20240904	135400	2339708470	9770	9760	9770	9760	1025
345	20240904	135300	2329704410	9770	9770	9770	9760	125
346	20240904	135200	2328484280	9770	9770	9770	9770	40
347	20240904	135100	2328093480	9760	9780	9780	9760	1230
348	20240904	135000	2316066950	9790	9790	9790	9790	49
349	20240904	134900	2315587240	9790	9790	9790	9790	105
350	20240904	134800	2314559290	9790	9790	9790	9790	104
351	20240904	134700	2313541130	9780	9780	9780	9770	436
352	20240904	134600	2309280050	9780	9780	9780	9780	150
353	20240904	134500	2307813050	9790	9800	9800	9790	35
354	20240904	134400	2307470300	9780	9780	9780	9780	1
355	20240904	134300	2307460520	9780	9780	9780	9780	5
356	20240904	134200	2307411620	9780	9790	9790	9780	220
357	20240904	134100	2305259020	9790	9780	9790	9780	647
358	20240904	134000	2298931160	9780	9780	9780	9780	100
359	20240904	133900	2297953160	9780	9780	9780	9780	8
360	20240904	133800	2297874920	9780	9780	9780	9780	27
361	20240904	133700	2297610860	9770	9790	9790	9770	2068
362	20240904	133600	2277385000	9790	9790	9790	9790	38
363	20240904	133500	2277012980	9790	9790	9790	9790	25
364	20240904	133400	2276768230	9780	9780	9780	9780	21
365	20240904	133300	2276562850	9780	9780	9780	9780	50
366	20240904	133200	2276073850	9780	9780	9780	9780	1415
367	20240904	133100	2262235150	9780	9780	9780	9780	658
368	20240904	133000	2255799910	9770	9770	9770	9770	22
369	20240904	132900	2255584970	9780	9800	9800	9780	47
370	20240904	132800	2255125210	9780	9780	9780	9780	120
371	20240904	132700	2253951610	9780	9780	9780	9770	469
372	20240904	132600	2249369340	9780	9780	9780	9780	4
373	20240904	132500	2249330220	9770	9770	9770	9770	134
374	20240904	132400	2248021040	9770	9770	9770	9770	12
375	20240904	132300	2247903800	9760	9770	9770	9760	657
376	20240904	132200	2241485990	9780	9780	9780	9780	100
377	20240904	132100	2240507990	9770	9810	9810	9770	545
378	20240904	132000	2235176600	9780	9820	9820	9780	408
379	20240904	131900	2231178320	9820	9810	9820	9810	50
380	20240904	131800	2230687560	9780	9810	9810	9780	603
381	20240904	131700	2224784190	9810	9800	9810	9800	403
382	20240904	131600	2220834760	9780	9780	9800	9770	1712
383	20240904	131500	2204076260	9800	9800	9800	9800	0
384	20240904	131400	2204076260	9800	9790	9800	9790	79
385	20240904	131300	2203302810	9790	9790	9790	9790	23
386	20240904	131200	2203077640	9790	9780	9790	9780	2661
387	20240904	131100	2177052890	9770	9780	9780	9770	604
388	20240904	131000	2171151790	9770	9780	9780	9770	69
389	20240904	130900	2170477250	9770	9740	9770	9740	3637
390	20240904	130800	2134992550	9730	9720	9730	9720	324
391	20240904	130700	2131840310	9720	9720	9740	9710	1669
392	20240904	130600	2115618570	9730	9730	9730	9730	1916
393	20240904	130500	2096975890	9740	9740	9740	9740	10
394	20240904	130400	2096878490	9740	9750	9750	9740	436
395	20240904	130300	2092630260	9750	9750	9750	9740	4839
396	20240904	130200	2045480010	9760	9760	9760	9750	599
397	20240904	130100	2039634570	9780	9760	9780	9750	1795
398	20240904	130000	2022132660	9780	9750	9780	9750	605
399	20240904	125900	2016218760	9750	9750	9750	9750	50
400	20240904	125800	2015731260	9750	9750	9750	9750	83
401	20240904	125700	2014922010	9750	9740	9750	9740	3
402	20240904	125600	2014892770	9740	9740	9740	9740	0
403	20240904	125500	2014892770	9740	9740	9750	9740	364
404	20240904	125400	2011347310	9740	9770	9770	9740	2111
405	20240904	125300	1990781940	9750	9760	9760	9750	2605
406	20240904	125200	1965369860	9760	9760	9770	9760	334
407	20240904	125100	1962109840	9770	9780	9780	9770	120
408	20240904	125000	1960937240	9770	9770	9770	9770	2
409	20240904	124900	1960917700	9770	9770	9770	9770	2
410	20240904	124800	1960898160	9780	9760	9780	9760	602
411	20240904	124700	1955016610	9760	9770	9770	9760	200
412	20240904	124600	1953064600	9770	9770	9770	9770	126
413	20240904	124500	1951833580	9770	9780	9780	9770	1267
414	20240904	124400	1939454780	9780	9780	9780	9770	60
415	20240904	124300	1938868050	9770	9780	9780	9770	423
416	20240904	124200	1934732090	9780	9780	9780	9780	225
417	20240904	124100	1932531590	9780	9780	9780	9780	100
418	20240904	124000	1931553590	9770	9780	9780	9770	1000
419	20240904	123900	1921783350	9780	9770	9780	9770	938
420	20240904	123800	1912610980	9780	9790	9790	9770	971
421	20240904	123700	1903114350	9790	9790	9790	9790	41
422	20240904	123600	1902712960	9780	9780	9780	9780	2704
423	20240904	123500	1876267840	9790	9800	9800	9790	877
424	20240904	123400	1867681530	9800	9800	9800	9800	156
425	20240904	123300	1866152730	9800	9820	9820	9800	751
426	20240904	123200	1858791820	9820	9820	9820	9820	100
427	20240904	123100	1857809820	9810	9800	9810	9800	112
428	20240904	123000	1856711200	9800	9790	9800	9790	2206
429	20240904	122900	1835110670	9790	9800	9800	9790	727
430	20240904	122800	1827991950	9810	9810	9810	9800	2335
431	20240904	122700	1805108710	9810	9810	9810	9810	50
432	20240904	122600	1804618210	9800	9800	9800	9800	0
433	20240904	122500	1804618210	9800	9800	9800	9800	0
434	20240904	122400	1804618210	9800	9810	9810	9800	163
435	20240904	122300	1803020390	9820	9820	9820	9820	1
436	20240904	122200	1803010570	9800	9800	9800	9800	116
437	20240904	122100	1801873770	9800	9820	9820	9800	4090
438	20240904	122000	1761788570	9820	9820	9820	9820	0
439	20240904	121900	1761788570	9820	9810	9820	9810	11
440	20240904	121800	1761680560	9800	9810	9810	9800	117
441	20240904	121700	1760533860	9800	9810	9810	9800	600
442	20240904	121600	1754652590	9810	9800	9810	9800	6
443	20240904	121500	1754593760	9800	9800	9800	9800	0
444	20240904	121400	1754593760	9800	9810	9810	9800	1520
445	20240904	121300	1739683380	9820	9820	9820	9820	120
446	20240904	121200	1738504980	9820	9810	9820	9810	18
447	20240904	121100	1738328330	9810	9820	9820	9810	17
448	20240904	121000	1738161540	9820	9820	9820	9820	10
449	20240904	120900	1738063340	9820	9820	9820	9820	2241
450	20240904	120800	1716056720	9830	9830	9830	9830	10
451	20240904	120700	1715958420	9830	9840	9840	9830	1611
452	20240904	120600	1700122280	9840	9840	9840	9840	10
453	20240904	120500	1700023880	9840	9840	9840	9840	3
454	20240904	120400	1699994360	9850	9860	9860	9850	11
455	20240904	120300	1699886000	9860	9850	9860	9850	3
456	20240904	120200	1699856440	9850	9850	9850	9850	167
457	20240904	120100	1698211490	9840	9840	9840	9840	6
458	20240904	120000	1698152450	9830	9830	9830	9830	0
459	20240904	115900	1698152450	9830	9830	9830	9830	61
460	20240904	115800	1697552820	9830	9830	9830	9830	14
461	20240904	115700	1697415200	9830	9840	9840	9830	344
462	20240904	115600	1694032670	9830	9830	9830	9830	0
463	20240904	115500	1694032670	9830	9820	9830	9820	16
464	20240904	115400	1693875400	9850	9820	9850	9820	305
465	20240904	115300	1690878120	9820	9820	9820	9820	950
466	20240904	115200	1681549120	9830	9830	9830	9820	110
467	20240904	115100	1680468320	9830	9830	9830	9820	213
468	20240904	115000	1678374540	9830	9820	9830	9820	145
469	20240904	114900	1676950490	9830	9830	9830	9830	4
470	20240904	114800	1676911170	9830	9830	9830	9830	46
471	20240904	114700	1676458990	9830	9840	9840	9830	1662
472	20240904	114600	1660114580	9850	9840	9850	9840	421
473	20240904	114500	1655970740	9850	9850	9850	9850	92
474	20240904	114400	1655064540	9850	9850	9850	9850	5
475	20240904	114300	1655015290	9850	9850	9850	9850	203
476	20240904	114200	1653015740	9850	9860	9860	9850	314
477	20240904	114100	1649921700	9860	9860	9860	9860	220
478	20240904	114000	1647752500	9860	9870	9870	9860	334
479	20240904	113900	1644458940	9870	9870	9870	9870	2
480	20240904	113800	1644439200	9870	9870	9870	9870	11
481	20240904	113700	1644330630	9870	9870	9870	9870	55
482	20240904	113600	1643787780	9870	9870	9870	9870	30
483	20240904	113500	1643491680	9870	9870	9870	9870	37
484	20240904	113400	1643126490	9870	9870	9890	9870	147
485	20240904	113300	1641675380	9870	9870	9870	9870	161
486	20240904	113200	1640086310	9870	9870	9870	9870	50
487	20240904	113100	1639592810	9860	9860	9860	9860	100
488	20240904	113000	1638606810	9860	9860	9860	9860	0
489	20240904	112900	1638606810	9860	9860	9860	9860	0
490	20240904	112800	1638606810	9860	9870	9870	9860	151
491	20240904	112700	1637117330	9870	9870	9870	9870	0
492	20240904	112600	1637117330	9870	9870	9870	9870	100
493	20240904	112500	1636130330	9870	9900	9900	9870	300
494	20240904	112400	1633163210	9900	9900	9900	9890	21
495	20240904	112300	1632955410	9900	9900	9900	9900	11
496	20240904	112200	1632846510	9900	9880	9900	9860	1802
497	20240904	112100	1615012010	9870	9860	9870	9860	437
498	20240904	112000	1610699880	9860	9850	9860	9840	311
499	20240904	111900	1607638480	9850	9850	9850	9850	2
500	20240904	111800	1607618780	9840	9850	9850	9840	206
501	20240904	111700	1605591680	9860	9860	9860	9850	189
502	20240904	111600	1603729040	9860	9850	9860	9850	825
503	20240904	111500	1595602630	9850	9850	9850	9850	121
504	20240904	111400	1594410780	9860	9840	9860	9840	112
505	20240904	111300	1593308480	9870	9870	9870	9870	0
506	20240904	111200	1593308480	9870	9840	9870	9840	22
507	20240904	111100	1593091430	9840	9850	9850	9840	450
508	20240904	111000	1588660000	9850	9890	9890	9850	403
509	20240904	110900	1584677830	9900	9900	9900	9900	100
510	20240904	110800	1583687830	9900	9850	9900	9850	1607
511	20240904	110700	1567790740	9850	9850	9850	9850	10
512	20240904	110600	1567692240	9850	9840	9860	9840	6
513	20240904	110500	1567633160	9830	9850	9850	9830	58
514	20240904	110400	1567062450	9830	9830	9830	9830	101
515	20240904	110300	1566069620	9830	9840	9840	9830	413
516	20240904	110200	1562009770	9860	9850	9860	9820	2200
517	20240904	110100	1540385020	9850	9860	9860	9850	344
518	20240904	110000	1536996600	9850	9850	9850	9850	0
519	20240904	105900	1536996600	9850	9850	9850	9850	246
520	20240904	105800	1534573500	9850	9860	9860	9850	184
521	20240904	105700	1532761080	9850	9860	9860	9850	101
522	20240904	105600	1531766220	9860	9880	9880	9860	136
523	20240904	105500	1530424840	9870	9870	9870	9870	1
524	20240904	105400	1530414970	9870	9880	9880	9860	1267
525	20240904	105300	1517905630	9890	9890	9890	9890	0
526	20240904	105200	1517905630	9890	9890	9890	9890	60
527	20240904	105100	1517312230	9890	9880	9890	9880	220
528	20240904	105000	1515138430	9900	9900	9900	9900	154
529	20240904	104900	1513613830	9900	9900	9900	9900	28
530	20240904	104800	1513336630	9880	9900	9900	9880	145
531	20240904	104700	1511903130	9890	9890	9890	9890	86
532	20240904	104600	1511052590	9890	9890	9890	9890	107
533	20240904	104500	1509994360	9890	9890	9890	9890	52
534	20240904	104400	1509480080	9900	9900	9900	9900	3
535	20240904	104300	1509450380	9900	9900	9900	9900	5
536	20240904	104200	1509400880	9870	9890	9890	9870	211
537	20240904	104100	1507317980	9900	9900	9900	9900	20
538	20240904	104000	1507119980	9900	9900	9900	9900	100
539	20240904	103900	1506129980	9900	9900	9900	9890	91
540	20240904	103800	1505229230	9900	9910	9910	9900	1215
541	20240904	103700	1493200220	9900	9910	9910	9900	447
542	20240904	103600	1488771410	9910	9910	9910	9910	0
543	20240904	103500	1488771410	9910	9910	9910	9910	65
544	20240904	103400	1488127260	9920	9890	9920	9890	1487
545	20240904	103300	1473408610	9880	9880	9890	9880	631
546	20240904	103200	1467169990	9880	9860	9880	9860	392
547	20240904	103100	1463299960	9850	9850	9850	9850	0
548	20240904	103000	1463299960	9850	9850	9850	9850	0
549	20240904	102900	1463299960	9850	9860	9860	9850	1072
550	20240904	102800	1452730690	9860	9860	9860	9860	87
551	20240904	102700	1451872870	9860	9880	9880	9860	249
552	20240904	102600	1449414110	9840	9840	9840	9840	0
553	20240904	102500	1449414110	9840	9840	9840	9840	0
554	20240904	102400	1449414110	9840	9880	9880	9840	488
555	20240904	102300	1444601400	9880	9880	9880	9880	149
556	20240904	102200	1443129280	9840	9840	9840	9840	55
557	20240904	102100	1442588080	9830	9850	9870	9830	342
558	20240904	102000	1439214420	9830	9820	9830	9820	95
559	20240904	101900	1438281510	9820	9860	9860	9820	7
560	20240904	101800	1438212570	9860	9860	9860	9860	1
561	20240904	101700	1438202710	9850	9820	9850	9820	131
562	20240904	101600	1436914090	9820	9840	9840	9820	31
563	20240904	101500	1436609650	9840	9840	9840	9840	112
564	20240904	101400	1435507570	9840	9840	9840	9840	111
565	20240904	101300	1434415330	9790	9820	9820	9790	901
566	20240904	101200	1425594460	9790	9830	9830	9790	4700
567	20240904	101100	1379520880	9830	9830	9830	9830	107
568	20240904	101000	1378469070	9830	9830	9840	9810	2389
569	20240904	100900	1355000890	9830	9850	9850	9830	415
570	20240904	100800	1350921340	9840	9830	9850	9830	27
571	20240904	100700	1350655710	9830	9830	9830	9830	31
572	20240904	100600	1350350980	9830	9830	9840	9830	520
573	20240904	100500	1345238350	9830	9840	9850	9830	3426
574	20240904	100400	1311538450	9840	9850	9850	9840	506
575	20240904	100300	1306559350	9850	9860	9860	9850	193
576	20240904	100200	1304657880	9850	9850	9850	9850	0
577	20240904	100100	1304657880	9850	9870	9870	9850	1106
578	20240904	100000	1293757800	9870	9870	9870	9870	715
579	20240904	095900	1286700750	9870	9860	9870	9860	250
580	20240904	095800	1284233750	9860	9860	9860	9860	776
581	20240904	095700	1276582390	9860	9860	9860	9860	6
582	20240904	095600	1276523230	9860	9850	9860	9850	51
583	20240904	095500	1276020870	9850	9850	9850	9850	3
584	20240904	095400	1275991320	9850	9840	9850	9840	556
585	20240904	095300	1270516780	9870	9840	9870	9830	683
586	20240904	095200	1263781240	9840	9840	9840	9840	848
587	20240904	095100	1255436920	9840	9870	9870	9840	142
588	20240904	095000	1254036740	9860	9860	9870	9860	405
589	20240904	094900	1250043430	9860	9860	9860	9840	412
590	20240904	094800	1245983980	9860	9850	9860	9850	582
591	20240904	094700	1240245760	9840	9850	9850	9840	1071
592	20240904	094600	1229705530	9840	9840	9840	9840	0
593	20240904	094500	1229705530	9840	9840	9840	9840	739
594	20240904	094400	1222433770	9840	9840	9840	9840	160
595	20240904	094300	1220859370	9840	9840	9840	9840	789
596	20240904	094200	1213095610	9840	9850	9850	9840	5
597	20240904	094100	1213046370	9850	9850	9850	9850	172
598	20240904	094000	1211352170	9850	9840	9860	9840	548
599	20240904	093900	1205954460	9860	9830	9860	9820	4664
600	20240904	093800	1160028760	9830	9830	9830	9830	1103
601	20240904	093700	1149186270	9820	9820	9830	9780	1621
602	20240904	093600	1133296070	9830	9830	9830	9830	117
603	20240904	093500	1132145960	9830	9810	9830	9810	970
604	20240904	093400	1122617240	9770	9780	9780	9770	143
605	20240904	093300	1121219750	9800	9810	9810	9800	22
606	20240904	093200	1121004140	9820	9740	9820	9740	3138
607	20240904	093100	1090266900	9770	9730	9770	9730	1782
608	20240904	093000	1072901440	9770	9770	9780	9740	474
609	20240904	092900	1068273780	9730	9790	9790	9730	3354
610	20240904	092800	1035573640	9770	9790	9790	9770	45
611	20240904	092700	1035133290	9790	9800	9800	9790	350
612	20240904	092600	1031705790	9800	9790	9800	9750	694
613	20240904	092500	1024909800	9770	9740	9770	9730	930
614	20240904	092400	1015856820	9730	9740	9770	9730	2455
615	20240904	092300	991947130	9750	9790	9800	9740	5365
616	20240904	092200	939563760	9790	9810	9810	9790	1280
617	20240904	092100	927021420	9810	9790	9810	9770	2508
618	20240904	092000	902471280	9800	9790	9800	9790	740
619	20240904	091900	895219300	9800	9780	9810	9760	1989
620	20240904	091800	875752800	9780	9790	9800	9770	3534
621	20240904	091700	841176940	9800	9810	9810	9800	2154
622	20240904	091600	820062990	9810	9820	9830	9810	3003
623	20240904	091500	790590470	9830	9810	9830	9800	1526
624	20240904	091400	775618000	9810	9820	9860	9800	2314
625	20240904	091300	752906560	9780	9800	9820	9780	5105
626	20240904	091200	702935440	9800	9810	9830	9800	2394
627	20240904	091100	679462140	9810	9850	9860	9800	4125
628	20240904	091000	638906050	9850	9840	9860	9830	3045
629	20240904	090900	608947820	9830	9810	9840	9790	3484
630	20240904	090800	574761180	9810	9800	9850	9780	3400
631	20240904	090700	541442870	9820	9820	9820	9790	876
632	20240904	090600	532861350	9800	9810	9820	9770	2530
633	20240904	090500	508094330	9810	9850	9860	9790	3406
634	20240904	090400	474627040	9790	9780	9850	9780	4522
635	20240904	090300	430241200	9830	9790	9830	9740	5221
636	20240904	090200	379219120	9750	9810	9810	9750	4582
637	20240904	090100	334486570	9810	9630	9850	9630	9106
638	20240904	090000	245734370	9630	9600	9730	9590	25548