KissMeData/059090/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	193600	3388267480	9650	9650	9650	9650	4883
3	20240909	193500	3388267480	9650	9650	9650	9650	0
4	20240909	193400	3388267480	9650	9650	9650	9650	0
5	20240909	193300	3388267480	9650	9650	9650	9650	0
6	20240909	193200	3388267480	9650	9650	9650	9650	0
7	20240909	193100	3388267480	9650	9650	9650	9650	0
8	20240909	193000	3388267480	9650	9650	9650	9650	0
9	20240909	192900	3388267480	9650	9650	9650	9650	0
10	20240909	192800	3388267480	9650	9650	9650	9650	0
11	20240909	192700	3388267480	9650	9650	9650	9650	0
12	20240909	192600	3388267480	9650	9650	9650	9650	0
13	20240909	192500	3388267480	9650	9650	9650	9650	0
14	20240909	192400	3388267480	9650	9650	9650	9650	0
15	20240909	192300	3388267480	9650	9650	9650	9650	0
16	20240909	192200	3388267480	9650	9650	9650	9650	0
17	20240909	192100	3388267480	9650	9650	9650	9650	0
18	20240909	192000	3388267480	9650	9650	9650	9650	0
19	20240909	191900	3388267480	9650	9650	9650	9650	0
20	20240909	191800	3388267480	9650	9650	9650	9650	0
21	20240909	191700	3388267480	9650	9650	9650	9650	0
22	20240909	191600	3388267480	9650	9650	9650	9650	0
23	20240909	191500	3388267480	9650	9650	9650	9650	0
24	20240909	191400	3388267480	9650	9650	9650	9650	0
25	20240909	191300	3388267480	9650	9650	9650	9650	0
26	20240909	191200	3388267480	9650	9650	9650	9650	0
27	20240909	191100	3388267480	9650	9650	9650	9650	0
28	20240909	191000	3388267480	9650	9650	9650	9650	0
29	20240909	190900	3388267480	9650	9650	9650	9650	0
30	20240909	190800	3388267480	9650	9650	9650	9650	0
31	20240909	190700	3388267480	9650	9650	9650	9650	0
32	20240909	190600	3388267480	9650	9650	9650	9650	4883
33	20240909	190500	3388267480	9650	9650	9650	9650	0
34	20240909	190400	3388267480	9650	9650	9650	9650	0
35	20240909	190300	3388267480	9650	9650	9650	9650	0
36	20240909	190200	3388267480	9650	9650	9650	9650	0
37	20240909	190100	3388267480	9650	9650	9650	9650	0
38	20240909	190000	3388267480	9650	9650	9650	9650	0
39	20240909	185900	3388267480	9650	9650	9650	9650	0
40	20240909	185800	3388267480	9650	9650	9650	9650	0
41	20240909	185700	3388267480	9650	9650	9650	9650	0
42	20240909	185600	3388267480	9650	9650	9650	9650	0
43	20240909	185500	3388267480	9650	9650	9650	9650	0
44	20240909	185400	3388267480	9650	9650	9650	9650	0
45	20240909	185300	3388267480	9650	9650	9650	9650	0
46	20240909	185200	3388267480	9650	9650	9650	9650	0
47	20240909	185100	3388267480	9650	9650	9650	9650	0
48	20240909	185000	3388267480	9650	9650	9650	9650	0
49	20240909	184900	3388267480	9650	9650	9650	9650	0
50	20240909	184800	3388267480	9650	9650	9650	9650	0
51	20240909	184700	3388267480	9650	9650	9650	9650	0
52	20240909	184600	3388267480	9650	9650	9650	9650	0
53	20240909	184500	3388267480	9650	9650	9650	9650	0
54	20240909	184400	3388267480	9650	9650	9650	9650	0
55	20240909	184300	3388267480	9650	9650	9650	9650	0
56	20240909	184200	3388267480	9650	9650	9650	9650	0
57	20240909	184100	3388267480	9650	9650	9650	9650	0
58	20240909	184000	3388267480	9650	9650	9650	9650	0
59	20240909	183900	3388267480	9650	9650	9650	9650	0
60	20240909	183800	3388267480	9650	9650	9650	9650	0
61	20240909	183700	3388267480	9650	9650	9650	9650	0
62	20240909	183600	3388267480	9650	9650	9650	9650	4883
63	20240909	183500	3388267480	9650	9650	9650	9650	0
64	20240909	183400	3388267480	9650	9650	9650	9650	0
65	20240909	183300	3388267480	9650	9650	9650	9650	0
66	20240909	183200	3388267480	9650	9650	9650	9650	0
67	20240909	183100	3388267480	9650	9650	9650	9650	0
68	20240909	183000	3388267480	9650	9650	9650	9650	0
69	20240909	182900	3388267480	9650	9650	9650	9650	0
70	20240909	182800	3388267480	9650	9650	9650	9650	0
71	20240909	182700	3388267480	9650	9650	9650	9650	0
72	20240909	182600	3388267480	9650	9650	9650	9650	0
73	20240909	182500	3388267480	9650	9650	9650	9650	0
74	20240909	182400	3388267480	9650	9650	9650	9650	0
75	20240909	182300	3388267480	9650	9650	9650	9650	0
76	20240909	182200	3388267480	9650	9650	9650	9650	0
77	20240909	182100	3388267480	9650	9650	9650	9650	0
78	20240909	182000	3388267480	9650	9650	9650	9650	0
79	20240909	181900	3388267480	9650	9650	9650	9650	0
80	20240909	181800	3388267480	9650	9650	9650	9650	0
81	20240909	181700	3388267480	9650	9650	9650	9650	0
82	20240909	181600	3388267480	9650	9650	9650	9650	0
83	20240909	181500	3388267480	9650	9650	9650	9650	0
84	20240909	181400	3388267480	9650	9650	9650	9650	0
85	20240909	181300	3388267480	9650	9650	9650	9650	0
86	20240909	181200	3388267480	9650	9650	9650	9650	0
87	20240909	181100	3388267480	9650	9650	9650	9650	0
88	20240909	181000	3388267480	9650	9650	9650	9650	0
89	20240909	180900	3388267480	9650	9650	9650	9650	0
90	20240909	180800	3388267480	9650	9650	9650	9650	0
91	20240909	180700	3388267480	9650	9650	9650	9650	0
92	20240909	180600	3388267480	9650	9650	9650	9650	4883
93	20240909	180500	3388267480	9650	9650	9650	9650	0
94	20240909	180400	3388267480	9650	9650	9650	9650	0
95	20240909	180300	3388267480	9650	9650	9650	9650	0
96	20240909	180200	3388267480	9650	9650	9650	9650	0
97	20240909	180100	3388267480	9650	9650	9650	9650	0
98	20240909	180000	3388267480	9650	9650	9650	9650	0
99	20240909	175900	3388267480	9650	9650	9650	9650	0
100	20240909	175800	3388267480	9650	9650	9650	9650	0
101	20240909	175700	3388267480	9650	9650	9650	9650	0
102	20240909	175600	3388267480	9650	9650	9650	9650	0
103	20240909	175500	3388267480	9650	9650	9650	9650	0
104	20240909	175400	3388267480	9650	9650	9650	9650	0
105	20240909	175300	3388267480	9650	9650	9650	9650	0
106	20240909	175200	3388267480	9650	9650	9650	9650	0
107	20240909	175100	3388267480	9650	9650	9650	9650	0
108	20240909	175000	3388267480	9650	9650	9650	9650	0
109	20240909	174900	3388267480	9650	9650	9650	9650	0
110	20240909	174800	3388267480	9650	9650	9650	9650	0
111	20240909	174700	3388267480	9650	9650	9650	9650	0
112	20240909	174600	3388267480	9650	9650	9650	9650	0
113	20240909	174500	3388267480	9650	9650	9650	9650	0
114	20240909	174400	3388267480	9650	9650	9650	9650	0
115	20240909	174300	3388267480	9650	9650	9650	9650	0
116	20240909	174200	3388267480	9650	9650	9650	9650	0
117	20240909	174100	3388267480	9650	9650	9650	9650	0
118	20240909	174000	3388267480	9650	9650	9650	9650	0
119	20240909	173900	3388267480	9650	9650	9650	9650	0
120	20240909	173800	3388267480	9650	9650	9650	9650	0
121	20240909	173700	3388267480	9650	9650	9650	9650	0
122	20240909	173600	3388267480	9650	9650	9650	9650	4883
123	20240909	173500	3388267480	9650	9650	9650	9650	0
124	20240909	173400	3388267480	9650	9650	9650	9650	0
125	20240909	173300	3388267480	9650	9650	9650	9650	0
126	20240909	173200	3388267480	9650	9650	9650	9650	0
127	20240909	173100	3388267480	9650	9650	9650	9650	0
128	20240909	173000	3388267480	9650	9650	9650	9650	0
129	20240909	172900	3388267480	9650	9650	9650	9650	0
130	20240909	172800	3388267480	9650	9650	9650	9650	0
131	20240909	172700	3388267480	9650	9650	9650	9650	0
132	20240909	172600	3388267480	9650	9650	9650	9650	0
133	20240909	172500	3388267480	9650	9650	9650	9650	0
134	20240909	172400	3388267480	9650	9650	9650	9650	0
135	20240909	172300	3388267480	9650	9650	9650	9650	0
136	20240909	172200	3388267480	9650	9650	9650	9650	0
137	20240909	172100	3388267480	9650	9650	9650	9650	0
138	20240909	172000	3388267480	9650	9650	9650	9650	0
139	20240909	171900	3388267480	9650	9650	9650	9650	0
140	20240909	171800	3388267480	9650	9650	9650	9650	0
141	20240909	171700	3388267480	9650	9650	9650	9650	0
142	20240909	171600	3388267480	9650	9650	9650	9650	0
143	20240909	171500	3388267480	9650	9650	9650	9650	0
144	20240909	171400	3388267480	9650	9650	9650	9650	0
145	20240909	171300	3388267480	9650	9650	9650	9650	0
146	20240909	171200	3388267480	9650	9650	9650	9650	0
147	20240909	171100	3388267480	9650	9650	9650	9650	0
148	20240909	171000	3388267480	9650	9650	9650	9650	0
149	20240909	170900	3388267480	9650	9650	9650	9650	0
150	20240909	170800	3388267480	9650	9650	9650	9650	0
151	20240909	170700	3388267480	9650	9650	9650	9650	0
152	20240909	170600	3388267480	9650	9650	9650	9650	4883
153	20240909	170500	3388267480	9650	9650	9650	9650	0
154	20240909	170400	3388267480	9650	9650	9650	9650	0
155	20240909	170300	3388267480	9650	9650	9650	9650	0
156	20240909	170200	3388267480	9650	9650	9650	9650	0
157	20240909	170100	3388267480	9650	9650	9650	9650	0
158	20240909	170000	3388267480	9650	9650	9650	9650	0
159	20240909	165900	3388267480	9650	9650	9650	9650	0
160	20240909	165800	3388267480	9650	9650	9650	9650	0
161	20240909	165700	3388267480	9650	9650	9650	9650	0
162	20240909	165600	3388267480	9650	9650	9650	9650	0
163	20240909	165500	3388267480	9650	9650	9650	9650	0
164	20240909	165400	3388267480	9650	9650	9650	9650	0
165	20240909	165300	3388267480	9650	9650	9650	9650	0
166	20240909	165200	3388267480	9650	9650	9650	9650	0
167	20240909	165100	3388267480	9650	9650	9650	9650	0
168	20240909	165000	3388267480	9650	9650	9650	9650	0
169	20240909	164900	3388267480	9650	9650	9650	9650	0
170	20240909	164800	3388267480	9650	9650	9650	9650	0
171	20240909	164700	3388267480	9650	9650	9650	9650	0
172	20240909	164600	3388267480	9650	9650	9650	9650	0
173	20240909	164500	3388267480	9650	9650	9650	9650	0
174	20240909	164400	3388267480	9650	9650	9650	9650	0
175	20240909	164300	3388267480	9650	9650	9650	9650	0
176	20240909	164200	3388267480	9650	9650	9650	9650	0
177	20240909	164100	3388267480	9650	9650	9650	9650	0
178	20240909	164000	3388267480	9650	9650	9650	9650	0
179	20240909	163900	3388267480	9650	9650	9650	9650	0
180	20240909	163800	3388267480	9650	9650	9650	9650	0
181	20240909	163700	3388267480	9650	9650	9650	9650	0
182	20240909	163600	3388267480	9650	9650	9650	9650	4883
183	20240909	163500	3388267480	9650	9650	9650	9650	0
184	20240909	163400	3388267480	9650	9650	9650	9650	0
185	20240909	163300	3388267480	9650	9650	9650	9650	0
186	20240909	163200	3388267480	9650	9650	9650	9650	0
187	20240909	163100	3388267480	9650	9650	9650	9650	0
188	20240909	163000	3388267480	9650	9650	9650	9650	0
189	20240909	162900	3388267480	9650	9650	9650	9650	0
190	20240909	162800	3388267480	9650	9650	9650	9650	0
191	20240909	162700	3388267480	9650	9650	9650	9650	0
192	20240909	162600	3388267480	9650	9650	9650	9650	0
193	20240909	162500	3388267480	9650	9650	9650	9650	0
194	20240909	162400	3388267480	9650	9650	9650	9650	0
195	20240909	162300	3388267480	9650	9650	9650	9650	0
196	20240909	162200	3388267480	9650	9650	9650	9650	0
197	20240909	162100	3388267480	9650	9650	9650	9650	0
198	20240909	162000	3388267480	9650	9650	9650	9650	0
199	20240909	161900	3388267480	9650	9650	9650	9650	0
200	20240909	161800	3388267480	9650	9650	9650	9650	0
201	20240909	161700	3388267480	9650	9650	9650	9650	0
202	20240909	161600	3388267480	9650	9650	9650	9650	0
203	20240909	161500	3388267480	9650	9650	9650	9650	0
204	20240909	161400	3388267480	9650	9650	9650	9650	0
205	20240909	161300	3388267480	9650	9650	9650	9650	0
206	20240909	161200	3388267480	9650	9650	9650	9650	0
207	20240909	161100	3388267480	9650	9650	9650	9650	0
208	20240909	161000	3388267480	9650	9650	9650	9650	0
209	20240909	160900	3388267480	9650	9650	9650	9650	0
210	20240909	160800	3388267480	9650	9650	9650	9650	0
211	20240909	160700	3388267480	9650	9650	9650	9650	0
212	20240909	160600	3388267480	9650	9650	9650	9650	4883
213	20240909	160500	3388267480	9650	9650	9650	9650	0
214	20240909	160400	3388267480	9650	9650	9650	9650	0
215	20240909	160300	3388267480	9650	9650	9650	9650	0
216	20240909	160200	3388267480	9650	9650	9650	9650	0
217	20240909	160100	3388267480	9650	9650	9650	9650	0
218	20240909	160000	3388267480	9650	9650	9650	9650	0
219	20240909	155900	3388267480	9650	9650	9650	9650	0
220	20240909	155800	3388267480	9650	9650	9650	9650	0
221	20240909	155700	3388267480	9650	9650	9650	9650	0
222	20240909	155600	3388267480	9650	9650	9650	9650	0
223	20240909	155500	3388267480	9650	9650	9650	9650	0
224	20240909	155400	3388267480	9650	9650	9650	9650	0
225	20240909	155300	3388267480	9650	9650	9650	9650	0
226	20240909	155200	3388267480	9650	9650	9650	9650	0
227	20240909	155100	3388267480	9650	9650	9650	9650	0
228	20240909	155000	3388267480	9650	9650	9650	9650	0
229	20240909	154900	3388267480	9650	9650	9650	9650	0
230	20240909	154800	3388267480	9650	9650	9650	9650	0
231	20240909	154700	3388267480	9650	9650	9650	9650	0
232	20240909	154600	3388267480	9650	9650	9650	9650	0
233	20240909	154500	3388267480	9650	9650	9650	9650	0
234	20240909	154400	3388267480	9650	9650	9650	9650	0
235	20240909	154300	3388267480	9650	9650	9650	9650	0
236	20240909	154200	3388267480	9650	9650	9650	9650	0
237	20240909	154100	3388267480	9650	9650	9650	9650	0
238	20240909	154000	3388267480	9650	9650	9650	9650	0
239	20240909	153900	3388267480	9650	9650	9650	9650	0
240	20240909	153800	3388267480	9650	9650	9650	9650	0
241	20240909	153700	3388267480	9650	9650	9650	9650	0
242	20240909	153600	3388267480	9650	9650	9650	9650	4883
243	20240909	153500	3388267480	9650	9650	9650	9650	0
244	20240909	153400	3388267480	9650	9650	9650	9650	0
245	20240909	153300	3388267480	9650	9650	9650	9650	0
246	20240909	153200	3388267480	9650	9650	9650	9650	0
247	20240909	153100	3388267480	9650	9650	9650	9650	0
248	20240909	153000	3388267480	9650	9650	9650	9650	4883
249	20240909	152900	3341146530	9600	9600	9600	9600	0
250	20240909	152800	3341146530	9600	9600	9600	9600	0
251	20240909	152700	3341146530	9600	9600	9600	9600	0
252	20240909	152600	3341146530	9600	9600	9600	9600	0
253	20240909	152500	3341146530	9600	9600	9600	9600	0
254	20240909	152400	3341146530	9600	9600	9600	9600	0
255	20240909	152300	3341146530	9600	9600	9600	9600	0
256	20240909	152200	3341146530	9600	9600	9600	9600	0
257	20240909	152100	3341146530	9600	9600	9600	9600	0
258	20240909	152000	3341146530	9600	9600	9600	9600	0
259	20240909	151900	3341146530	9600	9590	9610	9590	343
260	20240909	151800	3337852030	9610	9610	9620	9590	1956
261	20240909	151700	3319064500	9610	9610	9610	9600	1180
262	20240909	151600	3307725250	9610	9610	9610	9610	605
263	20240909	151500	3301911200	9600	9610	9610	9600	220
264	20240909	151400	3299798400	9600	9610	9610	9600	658
265	20240909	151300	3293480020	9610	9610	9610	9610	196
266	20240909	151200	3291596460	9610	9610	9610	9610	11
267	20240909	151100	3291490750	9600	9600	9600	9600	288
268	20240909	151000	3288725950	9610	9610	9610	9600	185
269	20240909	150900	3286948110	9610	9600	9610	9600	583
270	20240909	150800	3281351290	9610	9610	9610	9610	9
271	20240909	150700	3281264800	9610	9610	9610	9610	1382
272	20240909	150600	3267983780	9610	9600	9610	9600	1773
273	20240909	150500	3250952330	9590	9590	9600	9590	176
274	20240909	150400	3249264080	9590	9590	9590	9590	35
275	20240909	150300	3248928430	9590	9590	9590	9590	200
276	20240909	150200	3247010430	9590	9600	9600	9590	1180
277	20240909	150100	3235684450	9600	9610	9610	9600	229
278	20240909	150000	3233485150	9600	9610	9610	9600	833
279	20240909	145900	3225481020	9610	9610	9620	9610	1253
280	20240909	145800	3213436040	9610	9610	9610	9610	56
281	20240909	145700	3212897880	9610	9610	9610	9610	262
282	20240909	145600	3210380060	9610	9610	9610	9610	48
283	20240909	145500	3209918780	9610	9610	9610	9610	699
284	20240909	145400	3203201390	9610	9610	9610	9610	48
285	20240909	145300	3202740110	9610	9610	9610	9610	505
286	20240909	145200	3197887060	9600	9600	9600	9600	294
287	20240909	145100	3195064660	9600	9600	9600	9600	17
288	20240909	145000	3194901460	9600	9600	9600	9600	476
289	20240909	144900	3190331860	9600	9600	9600	9600	901
290	20240909	144800	3181682260	9600	9610	9610	9600	280
291	20240909	144700	3178993720	9610	9610	9610	9600	232
292	20240909	144600	3176765810	9610	9610	9610	9600	205
293	20240909	144500	3174795810	9610	9610	9610	9600	444
294	20240909	144400	3170533040	9600	9600	9600	9600	168
295	20240909	144300	3168920240	9610	9600	9610	9600	245
296	20240909	144200	3166567060	9610	9600	9610	9600	259
297	20240909	144100	3164080650	9610	9610	9610	9600	1284
298	20240909	144000	3151743150	9600	9600	9610	9600	226
299	20240909	143900	3149572620	9610	9600	9610	9600	194
300	20240909	143800	3147708320	9600	9610	9610	9600	736
301	20240909	143700	3140637000	9610	9610	9610	9610	701
302	20240909	143600	3133900390	9620	9610	9620	9610	748
303	20240909	143500	3126711030	9630	9600	9630	9600	564
304	20240909	143400	3121293930	9600	9600	9610	9600	171
305	20240909	143300	3119652280	9600	9610	9610	9600	336
306	20240909	143200	3116425030	9600	9610	9620	9600	2916
307	20240909	143100	3088397060	9600	9600	9610	9600	687
308	20240909	143000	3081801850	9600	9590	9600	9590	167
309	20240909	142900	3080199010	9620	9590	9620	9590	489
310	20240909	142800	3075503070	9590	9590	9590	9590	258
311	20240909	142700	3073028850	9590	9590	9590	9590	169
312	20240909	142600	3071408140	9600	9620	9620	9600	1517
313	20240909	142500	3056837940	9610	9610	9610	9610	424
314	20240909	142400	3052763300	9610	9600	9620	9600	2628
315	20240909	142300	3027506450	9600	9600	9600	9600	126
316	20240909	142200	3026296850	9600	9600	9600	9600	126
317	20240909	142100	3025087250	9610	9620	9620	9600	1443
318	20240909	142000	3011208150	9620	9650	9650	9620	1819
319	20240909	141900	2993699180	9660	9640	9660	9630	693
320	20240909	141800	2987014550	9650	9630	9650	9620	604
321	20240909	141700	2981191820	9630	9620	9640	9620	610
322	20240909	141600	2975321820	9620	9620	9630	9620	349
323	20240909	141500	2971963460	9630	9640	9640	9620	105
324	20240909	141400	2970951940	9630	9600	9630	9600	534
325	20240909	141300	2965822030	9600	9600	9610	9600	969
326	20240909	141200	2956518610	9600	9610	9610	9600	277
327	20240909	141100	2953858480	9610	9600	9610	9600	1032
328	20240909	141000	2943942030	9600	9600	9600	9590	328
329	20240909	140900	2940795810	9610	9610	9620	9600	959
330	20240909	140800	2931582070	9570	9610	9620	9570	3634
331	20240909	140700	2896690050	9610	9620	9620	9610	1150
332	20240909	140600	2885631450	9630	9630	9630	9630	265
333	20240909	140500	2883079500	9640	9650	9650	9640	481
334	20240909	140400	2878442650	9640	9650	9650	9640	166
335	20240909	140300	2876841120	9640	9640	9640	9640	258
336	20240909	140200	2874354000	9650	9650	9650	9650	167
337	20240909	140100	2872742450	9660	9640	9660	9640	178
338	20240909	140000	2871025800	9640	9650	9650	9640	267
339	20240909	135900	2868449320	9650	9650	9660	9650	276
340	20240909	135800	2865784840	9660	9660	9660	9650	23
341	20240909	135700	2865562710	9670	9670	9670	9660	440
342	20240909	135600	2861311270	9660	9670	9670	9660	650
343	20240909	135500	2855030490	9670	9660	9670	9660	170
344	20240909	135400	2853387860	9620	9620	9670	9620	1723
345	20240909	135300	2836764910	9640	9620	9640	9620	385
346	20240909	135200	2833058670	9630	9630	9640	9630	208
347	20240909	135100	2831055020	9630	9620	9630	9620	277
348	20240909	135000	2828389130	9620	9630	9630	9620	552
349	20240909	134900	2823075380	9640	9630	9640	9610	276
350	20240909	134800	2820422650	9620	9610	9630	9610	162
351	20240909	134700	2818864300	9620	9620	9620	9610	134
352	20240909	134600	2817575550	9630	9620	9630	9610	382
353	20240909	134500	2813899590	9620	9640	9640	9620	292
354	20240909	134400	2811085550	9640	9630	9640	9630	310
355	20240909	134300	2808099330	9640	9630	9640	9630	84
356	20240909	134200	2807289580	9630	9640	9640	9630	771
357	20240909	134100	2799861590	9630	9640	9640	9630	1002
358	20240909	134000	2790202520	9640	9630	9640	9630	268
359	20240909	133900	2787620260	9630	9620	9640	9620	441
360	20240909	133800	2783375040	9620	9620	9620	9620	156
361	20240909	133700	2781874320	9630	9630	9630	9620	356
362	20240909	133600	2778447310	9630	9620	9630	9620	725
363	20240909	133500	2771469850	9630	9600	9630	9600	1438
364	20240909	133400	2757633480	9600	9600	9600	9600	177
365	20240909	133300	2755934280	9600	9600	9600	9600	126
366	20240909	133200	2754724680	9600	9600	9600	9600	263
367	20240909	133100	2752199880	9600	9610	9620	9600	1320
368	20240909	133000	2739509710	9610	9600	9610	9600	418
369	20240909	132900	2735496300	9610	9580	9610	9580	359
370	20240909	132800	2732053540	9570	9570	9570	9560	404
371	20240909	132700	2728190840	9570	9570	9570	9570	126
372	20240909	132600	2726985020	9580	9570	9580	9570	238
373	20240909	132500	2724706550	9560	9570	9570	9560	1230
374	20240909	132400	2712941240	9570	9580	9580	9570	1142
375	20240909	132300	2702002140	9590	9600	9600	9590	80
376	20240909	132200	2701234930	9590	9590	9590	9590	162
377	20240909	132100	2699681350	9600	9600	9600	9600	168
378	20240909	132000	2698068550	9590	9580	9600	9580	235
379	20240909	131900	2695814650	9590	9590	9590	9590	93
380	20240909	131800	2694922780	9610	9590	9610	9590	374
381	20240909	131700	2691334620	9590	9590	9600	9590	263
382	20240909	131600	2688811530	9600	9610	9610	9600	194
383	20240909	131500	2686948130	9610	9600	9610	9600	128
384	20240909	131400	2685719320	9600	9590	9600	9590	388
385	20240909	131300	2681998100	9590	9590	9600	9590	173
386	20240909	131200	2680338360	9590	9590	9590	9590	217
387	20240909	131100	2678257330	9600	9590	9620	9590	364
388	20240909	131000	2674763490	9600	9610	9610	9600	1271
389	20240909	130900	2662550440	9610	9590	9610	9590	643
390	20240909	130800	2656378260	9580	9590	9590	9580	126
391	20240909	130700	2655170320	9600	9580	9600	9580	335
392	20240909	130600	2651959500	9600	9590	9600	9590	326
393	20240909	130500	2648831260	9590	9600	9600	9590	140
394	20240909	130400	2647487660	9600	9590	9600	9590	370
395	20240909	130300	2643938250	9590	9590	9590	9590	176
396	20240909	130200	2642250410	9610	9600	9610	9600	738
397	20240909	130100	2635164510	9570	9580	9590	9570	198
398	20240909	130000	2633267670	9570	9570	9600	9570	794
399	20240909	125900	2625655120	9590	9590	9590	9590	65
400	20240909	125800	2625031770	9590	9560	9590	9560	320
401	20240909	125700	2621968030	9570	9580	9580	9560	620
402	20240909	125600	2616034630	9580	9590	9590	9580	187
403	20240909	125500	2614242570	9580	9590	9590	9580	40
404	20240909	125400	2613858980	9590	9590	9600	9590	882
405	20240909	125300	2605396260	9560	9580	9590	9560	940
406	20240909	125200	2596393340	9570	9560	9580	9560	316
407	20240909	125100	2593368290	9570	9570	9570	9560	367
408	20240909	125000	2589856140	9570	9560	9570	9560	306
409	20240909	124900	2586930310	9570	9560	9570	9560	328
410	20240909	124800	2583793290	9570	9560	9570	9560	245
411	20240909	124700	2581449950	9560	9550	9560	9550	227
412	20240909	124600	2579281090	9550	9550	9560	9550	454
413	20240909	124500	2574944490	9550	9560	9560	9550	342
414	20240909	124400	2571676550	9560	9560	9560	9560	756
415	20240909	124300	2564449190	9560	9570	9570	9560	285
416	20240909	124200	2561722150	9570	9580	9580	9570	317
417	20240909	124100	2558686550	9580	9580	9580	9580	126
418	20240909	124000	2557479470	9570	9560	9570	9560	167
419	20240909	123900	2555882540	9570	9570	9570	9560	331
420	20240909	123800	2552717460	9560	9570	9570	9560	264
421	20240909	123700	2550192620	9560	9560	9570	9560	144
422	20240909	123600	2548815960	9570	9560	9570	9560	836
423	20240909	123500	2540820130	9570	9570	9580	9570	1774
424	20240909	123400	2523842250	9570	9580	9580	9570	127
425	20240909	123300	2522626850	9570	9570	9570	9570	127
426	20240909	123200	2521411460	9570	9590	9590	9570	270
427	20240909	123100	2518827400	9610	9600	9610	9600	25
428	20240909	123000	2518587160	9610	9570	9610	9570	1266
429	20240909	122900	2506432970	9570	9570	9580	9570	341
430	20240909	122800	2503168820	9570	9580	9580	9570	234
431	20240909	122700	2500928360	9570	9570	9570	9570	132
432	20240909	122600	2499665120	9560	9560	9580	9560	213
433	20240909	122500	2497628230	9570	9560	9570	9560	360
434	20240909	122400	2494186620	9560	9560	9570	9560	342
435	20240909	122300	2490916620	9560	9580	9580	9560	1143
436	20240909	122200	2479977970	9580	9580	9580	9580	232
437	20240909	122100	2477755410	9600	9580	9600	9570	183
438	20240909	122000	2476000090	9570	9580	9580	9570	770
439	20240909	121900	2468630990	9610	9580	9610	9570	274
440	20240909	121800	2466004480	9580	9590	9590	9580	257
441	20240909	121700	2463542010	9600	9580	9600	9580	724
442	20240909	121600	2456595690	9590	9590	9590	9590	0
443	20240909	121500	2456595690	9590	9570	9590	9570	412
444	20240909	121400	2452650290	9600	9600	9600	9600	639
445	20240909	121300	2446515890	9600	9570	9600	9570	274
446	20240909	121200	2443890800	9590	9590	9590	9590	116
447	20240909	121100	2442778360	9600	9580	9600	9570	269
448	20240909	121000	2440203870	9580	9580	9600	9580	325
449	20240909	120900	2437088270	9580	9580	9590	9580	330
450	20240909	120800	2433923980	9580	9570	9580	9570	386
451	20240909	120700	2430228710	9590	9570	9590	9570	141
452	20240909	120600	2428876950	9590	9580	9590	9580	884
453	20240909	120500	2420402220	9570	9570	9570	9570	126
454	20240909	120400	2419196400	9580	9580	9590	9560	364
455	20240909	120300	2415713960	9580	9570	9580	9570	197
456	20240909	120200	2413826740	9560	9560	9560	9560	126
457	20240909	120100	2412622180	9560	9580	9580	9560	911
458	20240909	120000	2403895540	9580	9580	9590	9580	475
459	20240909	115900	2399344920	9580	9550	9580	9550	1175
460	20240909	115800	2388099560	9560	9540	9560	9540	1202
461	20240909	115700	2376617600	9530	9540	9540	9530	342
462	20240909	115600	2373357510	9540	9550	9550	9540	355
463	20240909	115500	2369968910	9540	9530	9540	9530	132
464	20240909	115400	2368709640	9550	9510	9550	9510	438
465	20240909	115300	2364538360	9550	9540	9550	9530	180
466	20240909	115200	2362820230	9540	9530	9540	9520	1460
467	20240909	115100	2348904570	9540	9520	9540	9520	251
468	20240909	115000	2346512560	9520	9520	9530	9520	419
469	20240909	114900	2342523380	9520	9530	9540	9520	159
470	20240909	114800	2341007600	9530	9510	9530	9510	335
471	20240909	114700	2337816730	9500	9510	9530	9500	611
472	20240909	114600	2332000940	9530	9520	9530	9520	475
473	20240909	114500	2327478440	9520	9490	9520	9480	1237
474	20240909	114400	2315727290	9490	9480	9490	9480	280
475	20240909	114300	2313071750	9490	9480	9490	9480	260
476	20240909	114200	2310606940	9490	9480	9490	9480	244
477	20240909	114100	2308292770	9480	9490	9490	9480	214
478	20240909	114000	2306263560	9490	9480	9490	9480	398
479	20240909	113900	2302490500	9480	9480	9480	9480	62
480	20240909	113800	2301902740	9480	9470	9480	9470	214
481	20240909	113700	2299874070	9470	9480	9480	9470	410
482	20240909	113600	2295989030	9480	9500	9500	9480	1013
483	20240909	113500	2286378650	9490	9480	9490	9480	514
484	20240909	113400	2281500940	9490	9490	9490	9480	129
485	20240909	113300	2280278000	9480	9480	9480	9480	426
486	20240909	113200	2276239520	9480	9480	9480	9480	0
487	20240909	113100	2276239520	9480	9490	9490	9480	127
488	20240909	113000	2275035550	9480	9480	9480	9480	167
489	20240909	112900	2273452390	9480	9480	9480	9480	259
490	20240909	112800	2270997070	9490	9480	9490	9480	1021
491	20240909	112700	2261317980	9490	9490	9490	9490	167
492	20240909	112600	2259733150	9480	9480	9490	9480	404
493	20240909	112500	2255903040	9490	9490	9500	9480	475
494	20240909	112400	2251395400	9490	9490	9490	9490	220
495	20240909	112300	2249307600	9490	9490	9490	9490	166
496	20240909	112200	2247732260	9490	9490	9490	9490	312
497	20240909	112100	2244771380	9490	9500	9500	9490	143
498	20240909	112000	2243414140	9490	9490	9490	9490	172
499	20240909	111900	2241781860	9480	9480	9480	9480	264
500	20240909	111800	2239279140	9480	9490	9490	9480	838
501	20240909	111700	2231333840	9490	9510	9510	9490	742
502	20240909	111600	2224287480	9510	9510	9510	9500	253
503	20240909	111500	2221881830	9510	9510	9520	9510	1001
504	20240909	111400	2212360480	9500	9480	9500	9480	2791
505	20240909	111300	2185860900	9480	9490	9490	9480	258
506	20240909	111200	2183415050	9480	9480	9480	9480	402
507	20240909	111100	2179604090	9480	9470	9480	9470	451
508	20240909	111000	2175332760	9480	9480	9480	9480	795
509	20240909	110900	2167796160	9480	9470	9480	9460	483
510	20240909	110800	2163223340	9470	9480	9480	9470	1324
511	20240909	110700	2150683130	9480	9500	9500	9480	133
512	20240909	110600	2149422150	9500	9480	9500	9480	798
513	20240909	110500	2141850000	9480	9470	9480	9470	637
514	20240909	110400	2135814260	9470	9480	9480	9470	817
515	20240909	110300	2128069110	9480	9490	9490	9480	131
516	20240909	110200	2126827180	9480	9490	9490	9480	149
517	20240909	110100	2125413590	9500	9490	9500	9490	260
518	20240909	110000	2122946180	9490	9490	9500	9490	175
519	20240909	105900	2121285250	9490	9490	9500	9490	716
520	20240909	105800	2114484890	9500	9510	9510	9500	1174
521	20240909	105700	2103327280	9520	9510	9520	9510	83
522	20240909	105600	2102537630	9510	9500	9510	9500	222
523	20240909	105500	2100427670	9500	9500	9500	9500	272
524	20240909	105400	2097843670	9500	9510	9510	9500	307
525	20240909	105300	2094926730	9500	9520	9520	9500	739
526	20240909	105200	2087899340	9520	9500	9520	9500	587
527	20240909	105100	2082316200	9500	9460	9500	9450	1425
528	20240909	105000	2068802510	9490	9490	9490	9480	22
529	20240909	104900	2068593750	9490	9450	9490	9450	1217
530	20240909	104800	2057070140	9440	9440	9440	9440	46
531	20240909	104700	2056635900	9440	9440	9450	9440	555
532	20240909	104600	2051395330	9430	9430	9430	9430	0
533	20240909	104500	2051395330	9430	9450	9450	9430	181
534	20240909	104400	2049685320	9450	9420	9450	9420	1485
535	20240909	104300	2035675180	9430	9430	9440	9430	404
536	20240909	104200	2031865360	9460	9450	9470	9440	771
537	20240909	104100	2024575650	9440	9440	9440	9440	136
538	20240909	104000	2023291810	9450	9430	9460	9300	8071
539	20240909	103900	1947754610	9440	9450	9450	9440	2356
540	20240909	103800	1925498460	9450	9450	9450	9450	22
541	20240909	103700	1925290560	9450	9470	9470	9450	1679
542	20240909	103600	1909406700	9490	9490	9490	9490	375
543	20240909	103500	1905847950	9490	9460	9490	9460	2273
544	20240909	103400	1884308170	9450	9460	9460	9450	326
545	20240909	103300	1881225910	9460	9450	9460	9450	409
546	20240909	103200	1877358140	9460	9450	9460	9450	300
547	20240909	103100	1874520570	9450	9460	9460	9450	141
548	20240909	103000	1873186850	9450	9450	9450	9450	765
549	20240909	102900	1865957600	9450	9450	9450	9450	154
550	20240909	102800	1864502300	9460	9490	9490	9460	913
551	20240909	102700	1855850640	9480	9480	9480	9470	452
552	20240909	102600	1851566940	9480	9450	9480	9450	857
553	20240909	102500	1843456920	9450	9450	9450	9440	839
554	20240909	102400	1835528670	9450	9440	9450	9440	195
555	20240909	102300	1833687370	9450	9480	9480	9450	3199
556	20240909	102200	1803428120	9490	9450	9490	9450	757
557	20240909	102100	1796260990	9450	9440	9490	9440	1339
558	20240909	102000	1783610570	9450	9420	9450	9420	979
559	20240909	101900	1774371860	9420	9450	9450	9400	689
560	20240909	101800	1767890870	9450	9450	9460	9410	2730
561	20240909	101700	1742110770	9460	9490	9500	9460	1600
562	20240909	101600	1726953420	9480	9470	9480	9460	1072
563	20240909	101500	1716803510	9480	9510	9510	9480	2153
564	20240909	101400	1696364020	9520	9540	9570	9510	1373
565	20240909	101300	1683274420	9540	9550	9550	9540	1870
566	20240909	101200	1665416120	9590	9580	9590	9550	4675
567	20240909	101100	1620705020	9580	9580	9590	9580	210
568	20240909	101000	1618693210	9570	9580	9580	9570	2162
569	20240909	100900	1597986130	9580	9590	9620	9580	1331
570	20240909	100800	1585221220	9630	9660	9660	9600	1887
571	20240909	100700	1567065880	9620	9670	9670	9620	468
572	20240909	100600	1562561310	9650	9670	9680	9650	3080
573	20240909	100500	1532795190	9650	9660	9670	9650	1348
574	20240909	100400	1519762110	9660	9650	9670	9650	1823
575	20240909	100300	1502163750	9670	9640	9670	9640	5288
576	20240909	100200	1451112650	9650	9640	9650	9610	1235
577	20240909	100100	1439207940	9640	9620	9640	9600	1742
578	20240909	100000	1422455420	9610	9610	9620	9590	853
579	20240909	095900	1414262330	9620	9620	9630	9620	335
580	20240909	095800	1411039620	9620	9640	9640	9620	882
581	20240909	095700	1402546290	9630	9640	9650	9620	683
582	20240909	095600	1395966700	9640	9640	9650	9640	166
583	20240909	095500	1394366060	9650	9660	9670	9620	826
584	20240909	095400	1386407320	9660	9680	9680	9650	1307
585	20240909	095300	1373762780	9680	9630	9680	9630	949
586	20240909	095200	1364601080	9630	9640	9650	9620	1374
587	20240909	095100	1351362110	9630	9670	9690	9630	1752
588	20240909	095000	1334430430	9670	9670	9670	9640	285
589	20240909	094900	1331674810	9630	9690	9690	9600	2006
590	20240909	094800	1312350930	9690	9660	9710	9660	4142
591	20240909	094700	1272213400	9670	9680	9680	9660	551
592	20240909	094600	1266885160	9670	9670	9670	9660	1459
593	20240909	094500	1252778710	9680	9620	9680	9610	3675
594	20240909	094400	1217310590	9610	9560	9620	9560	3707
595	20240909	094300	1181731340	9570	9570	9570	9550	334
596	20240909	094200	1178539590	9560	9600	9600	9550	3154
597	20240909	094100	1148351710	9600	9590	9600	9590	235
598	20240909	094000	1146095900	9590	9590	9600	9580	472
599	20240909	093900	1141573280	9600	9590	9610	9580	290
600	20240909	093800	1138792510	9580	9580	9620	9570	1845
601	20240909	093700	1121100180	9570	9590	9590	9570	2303
602	20240909	093600	1099039570	9580	9600	9600	9560	1787
603	20240909	093500	1081904540	9600	9550	9620	9550	2351
604	20240909	093400	1059339470	9550	9520	9560	9520	1795
605	20240909	093300	1042209090	9520	9570	9570	9520	700
606	20240909	093200	1035530620	9550	9520	9550	9520	705
607	20240909	093100	1028804000	9540	9560	9560	9540	4444
608	20240909	093000	986366970	9570	9580	9590	9550	1896
609	20240909	092900	968233550	9590	9620	9630	9590	2792
610	20240909	092800	941397140	9630	9590	9630	9590	1642
611	20240909	092700	925620120	9600	9620	9620	9600	876
612	20240909	092600	917206720	9620	9620	9640	9620	2928
613	20240909	092500	889030120	9620	9570	9630	9570	7112
614	20240909	092400	820674910	9570	9560	9570	9550	2556
615	20240909	092300	796229690	9570	9550	9580	9550	2541
616	20240909	092200	771927860	9550	9510	9550	9500	2053
617	20240909	092100	752366900	9480	9520	9540	9480	3245
618	20240909	092000	721475420	9520	9520	9530	9520	1910
619	20240909	091900	703291990	9520	9480	9520	9450	3344
620	20240909	091800	671604030	9460	9460	9490	9450	2688
621	20240909	091700	646138820	9480	9500	9500	9450	2143
622	20240909	091600	625859780	9500	9430	9500	9420	5006
623	20240909	091500	578546280	9420	9400	9420	9370	3375
624	20240909	091400	546848090	9400	9360	9400	9360	733
625	20240909	091300	539970790	9370	9320	9370	9320	2894
626	20240909	091200	512937260	9300	9250	9310	9250	1245
627	20240909	091100	501356860	9300	9230	9300	9230	1311
628	20240909	091000	489212830	9230	9330	9370	9230	4951
629	20240909	090900	443253880	9310	9290	9380	9290	8967
630	20240909	090800	359704170	9280	9230	9280	9180	4560
631	20240909	090700	317546300	9230	9190	9230	9180	2328
632	20240909	090600	296128400	9190	9170	9190	9150	1489
633	20240909	090500	282487490	9150	9160	9190	9150	1049
634	20240909	090400	272867750	9160	9200	9200	9160	2762
635	20240909	090300	247524840	9200	9100	9200	9100	1474
636	20240909	090200	233985020	9160	9230	9300	9160	4697
637	20240909	090100	190646140	9230	9020	9230	9010	9614
638	20240909	090000	102982270	9010	9030	9130	9010	11402