KissMeData/059090/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	194000	1953392220	9920	9920	9920	9920	3780
3	20240924	193900	1953392220	9920	9920	9920	9920	0
4	20240924	193800	1953392220	9920	9920	9920	9920	0
5	20240924	193700	1953392220	9920	9920	9920	9920	0
6	20240924	193600	1953392220	9920	9920	9920	9920	0
7	20240924	193500	1953392220	9920	9920	9920	9920	0
8	20240924	193400	1953392220	9920	9920	9920	9920	0
9	20240924	193300	1953392220	9920	9920	9920	9920	0
10	20240924	193200	1953392220	9920	9920	9920	9920	0
11	20240924	193100	1953392220	9920	9920	9920	9920	0
12	20240924	193000	1953392220	9920	9920	9920	9920	0
13	20240924	192900	1953392220	9920	9920	9920	9920	0
14	20240924	192800	1953392220	9920	9920	9920	9920	0
15	20240924	192700	1953392220	9920	9920	9920	9920	0
16	20240924	192600	1953392220	9920	9920	9920	9920	0
17	20240924	192500	1953392220	9920	9920	9920	9920	0
18	20240924	192400	1953392220	9920	9920	9920	9920	0
19	20240924	192300	1953392220	9920	9920	9920	9920	0
20	20240924	192200	1953392220	9920	9920	9920	9920	0
21	20240924	192100	1953392220	9920	9920	9920	9920	0
22	20240924	192000	1953392220	9920	9920	9920	9920	0
23	20240924	191900	1953392220	9920	9920	9920	9920	0
24	20240924	191800	1953392220	9920	9920	9920	9920	0
25	20240924	191700	1953392220	9920	9920	9920	9920	0
26	20240924	191600	1953392220	9920	9920	9920	9920	0
27	20240924	191500	1953392220	9920	9920	9920	9920	0
28	20240924	191400	1953392220	9920	9920	9920	9920	0
29	20240924	191300	1953392220	9920	9920	9920	9920	0
30	20240924	191200	1953392220	9920	9920	9920	9920	0
31	20240924	191100	1953392220	9920	9920	9920	9920	0
32	20240924	191000	1953392220	9920	9920	9920	9920	3780
33	20240924	190900	1953392220	9920	9920	9920	9920	0
34	20240924	190800	1953392220	9920	9920	9920	9920	0
35	20240924	190700	1953392220	9920	9920	9920	9920	0
36	20240924	190600	1953392220	9920	9920	9920	9920	0
37	20240924	190500	1953392220	9920	9920	9920	9920	0
38	20240924	190400	1953392220	9920	9920	9920	9920	0
39	20240924	190300	1953392220	9920	9920	9920	9920	0
40	20240924	190200	1953392220	9920	9920	9920	9920	0
41	20240924	190100	1953392220	9920	9920	9920	9920	0
42	20240924	190000	1953392220	9920	9920	9920	9920	0
43	20240924	185900	1953392220	9920	9920	9920	9920	0
44	20240924	185800	1953392220	9920	9920	9920	9920	0
45	20240924	185700	1953392220	9920	9920	9920	9920	0
46	20240924	185600	1953392220	9920	9920	9920	9920	0
47	20240924	185500	1953392220	9920	9920	9920	9920	0
48	20240924	185400	1953392220	9920	9920	9920	9920	0
49	20240924	185300	1953392220	9920	9920	9920	9920	0
50	20240924	185200	1953392220	9920	9920	9920	9920	0
51	20240924	185100	1953392220	9920	9920	9920	9920	0
52	20240924	185000	1953392220	9920	9920	9920	9920	0
53	20240924	184900	1953392220	9920	9920	9920	9920	0
54	20240924	184800	1953392220	9920	9920	9920	9920	0
55	20240924	184700	1953392220	9920	9920	9920	9920	0
56	20240924	184600	1953392220	9920	9920	9920	9920	0
57	20240924	184500	1953392220	9920	9920	9920	9920	0
58	20240924	184400	1953392220	9920	9920	9920	9920	0
59	20240924	184300	1953392220	9920	9920	9920	9920	0
60	20240924	184200	1953392220	9920	9920	9920	9920	0
61	20240924	184100	1953392220	9920	9920	9920	9920	0
62	20240924	184000	1953392220	9920	9920	9920	9920	3780
63	20240924	183900	1953392220	9920	9920	9920	9920	0
64	20240924	183800	1953392220	9920	9920	9920	9920	0
65	20240924	183700	1953392220	9920	9920	9920	9920	0
66	20240924	183600	1953392220	9920	9920	9920	9920	0
67	20240924	183500	1953392220	9920	9920	9920	9920	0
68	20240924	183400	1953392220	9920	9920	9920	9920	0
69	20240924	183300	1953392220	9920	9920	9920	9920	0
70	20240924	183200	1953392220	9920	9920	9920	9920	0
71	20240924	183100	1953392220	9920	9920	9920	9920	0
72	20240924	183000	1953392220	9920	9920	9920	9920	0
73	20240924	182900	1953392220	9920	9920	9920	9920	0
74	20240924	182800	1953392220	9920	9920	9920	9920	0
75	20240924	182700	1953392220	9920	9920	9920	9920	0
76	20240924	182600	1953392220	9920	9920	9920	9920	0
77	20240924	182500	1953392220	9920	9920	9920	9920	0
78	20240924	182400	1953392220	9920	9920	9920	9920	0
79	20240924	182300	1953392220	9920	9920	9920	9920	0
80	20240924	182200	1953392220	9920	9920	9920	9920	0
81	20240924	182100	1953392220	9920	9920	9920	9920	0
82	20240924	182000	1953392220	9920	9920	9920	9920	0
83	20240924	181900	1953392220	9920	9920	9920	9920	0
84	20240924	181800	1953392220	9920	9920	9920	9920	0
85	20240924	181700	1953392220	9920	9920	9920	9920	0
86	20240924	181600	1953392220	9920	9920	9920	9920	0
87	20240924	181500	1953392220	9920	9920	9920	9920	0
88	20240924	181400	1953392220	9920	9920	9920	9920	0
89	20240924	181300	1953392220	9920	9920	9920	9920	0
90	20240924	181200	1953392220	9920	9920	9920	9920	0
91	20240924	181100	1953392220	9920	9920	9920	9920	0
92	20240924	181000	1953392220	9920	9920	9920	9920	3780
93	20240924	180900	1953392220	9920	9920	9920	9920	0
94	20240924	180800	1953392220	9920	9920	9920	9920	0
95	20240924	180700	1953392220	9920	9920	9920	9920	0
96	20240924	180600	1953392220	9920	9920	9920	9920	0
97	20240924	180500	1953392220	9920	9920	9920	9920	0
98	20240924	180400	1953392220	9920	9920	9920	9920	0
99	20240924	180300	1953392220	9920	9920	9920	9920	0
100	20240924	180200	1953392220	9920	9920	9920	9920	0
101	20240924	180100	1953392220	9920	9920	9920	9920	0
102	20240924	180000	1953392220	9920	9920	9920	9920	0
103	20240924	175900	1953392220	9920	9920	9920	9920	0
104	20240924	175800	1953392220	9920	9920	9920	9920	0
105	20240924	175700	1953392220	9920	9920	9920	9920	0
106	20240924	175600	1953392220	9920	9920	9920	9920	0
107	20240924	175500	1953392220	9920	9920	9920	9920	0
108	20240924	175400	1953392220	9920	9920	9920	9920	0
109	20240924	175300	1953392220	9920	9920	9920	9920	0
110	20240924	175200	1953392220	9920	9920	9920	9920	0
111	20240924	175100	1953392220	9920	9920	9920	9920	0
112	20240924	175000	1953392220	9920	9920	9920	9920	0
113	20240924	174900	1953392220	9920	9920	9920	9920	0
114	20240924	174800	1953392220	9920	9920	9920	9920	0
115	20240924	174700	1953392220	9920	9920	9920	9920	0
116	20240924	174600	1953392220	9920	9920	9920	9920	0
117	20240924	174500	1953392220	9920	9920	9920	9920	0
118	20240924	174400	1953392220	9920	9920	9920	9920	0
119	20240924	174300	1953392220	9920	9920	9920	9920	0
120	20240924	174200	1953392220	9920	9920	9920	9920	0
121	20240924	174100	1953392220	9920	9920	9920	9920	0
122	20240924	174000	1953392220	9920	9920	9920	9920	3780
123	20240924	173900	1953392220	9920	9920	9920	9920	0
124	20240924	173800	1953392220	9920	9920	9920	9920	0
125	20240924	173700	1953392220	9920	9920	9920	9920	0
126	20240924	173600	1953392220	9920	9920	9920	9920	0
127	20240924	173500	1953392220	9920	9920	9920	9920	0
128	20240924	173400	1953392220	9920	9920	9920	9920	0
129	20240924	173300	1953392220	9920	9920	9920	9920	0
130	20240924	173200	1953392220	9920	9920	9920	9920	0
131	20240924	173100	1953392220	9920	9920	9920	9920	0
132	20240924	173000	1953392220	9920	9920	9920	9920	0
133	20240924	172900	1953392220	9920	9920	9920	9920	0
134	20240924	172800	1953392220	9920	9920	9920	9920	0
135	20240924	172700	1953392220	9920	9920	9920	9920	0
136	20240924	172600	1953392220	9920	9920	9920	9920	0
137	20240924	172500	1953392220	9920	9920	9920	9920	0
138	20240924	172400	1953392220	9920	9920	9920	9920	0
139	20240924	172300	1953392220	9920	9920	9920	9920	0
140	20240924	172200	1953392220	9920	9920	9920	9920	0
141	20240924	172100	1953392220	9920	9920	9920	9920	0
142	20240924	172000	1953392220	9920	9920	9920	9920	0
143	20240924	171900	1953392220	9920	9920	9920	9920	0
144	20240924	171800	1953392220	9920	9920	9920	9920	0
145	20240924	171700	1953392220	9920	9920	9920	9920	0
146	20240924	171600	1953392220	9920	9920	9920	9920	0
147	20240924	171500	1953392220	9920	9920	9920	9920	0
148	20240924	171400	1953392220	9920	9920	9920	9920	0
149	20240924	171300	1953392220	9920	9920	9920	9920	0
150	20240924	171200	1953392220	9920	9920	9920	9920	0
151	20240924	171100	1953392220	9920	9920	9920	9920	0
152	20240924	171000	1953392220	9920	9920	9920	9920	3780
153	20240924	170900	1953392220	9920	9920	9920	9920	0
154	20240924	170800	1953392220	9920	9920	9920	9920	0
155	20240924	170700	1953392220	9920	9920	9920	9920	0
156	20240924	170600	1953392220	9920	9920	9920	9920	0
157	20240924	170500	1953392220	9920	9920	9920	9920	0
158	20240924	170400	1953392220	9920	9920	9920	9920	0
159	20240924	170300	1953392220	9920	9920	9920	9920	0
160	20240924	170200	1953392220	9920	9920	9920	9920	0
161	20240924	170100	1953392220	9920	9920	9920	9920	0
162	20240924	170000	1953392220	9920	9920	9920	9920	0
163	20240924	165900	1953392220	9920	9920	9920	9920	0
164	20240924	165800	1953392220	9920	9920	9920	9920	0
165	20240924	165700	1953392220	9920	9920	9920	9920	0
166	20240924	165600	1953392220	9920	9920	9920	9920	0
167	20240924	165500	1953392220	9920	9920	9920	9920	0
168	20240924	165400	1953392220	9920	9920	9920	9920	0
169	20240924	165300	1953392220	9920	9920	9920	9920	0
170	20240924	165200	1953392220	9920	9920	9920	9920	0
171	20240924	165100	1953392220	9920	9920	9920	9920	0
172	20240924	165000	1953392220	9920	9920	9920	9920	0
173	20240924	164900	1953392220	9920	9920	9920	9920	0
174	20240924	164800	1953392220	9920	9920	9920	9920	0
175	20240924	164700	1953392220	9920	9920	9920	9920	0
176	20240924	164600	1953392220	9920	9920	9920	9920	0
177	20240924	164500	1953392220	9920	9920	9920	9920	0
178	20240924	164400	1953392220	9920	9920	9920	9920	0
179	20240924	164300	1953392220	9920	9920	9920	9920	0
180	20240924	164200	1953392220	9920	9920	9920	9920	0
181	20240924	164100	1953392220	9920	9920	9920	9920	0
182	20240924	164000	1953392220	9920	9920	9920	9920	3780
183	20240924	163900	1953392220	9920	9920	9920	9920	0
184	20240924	163800	1953392220	9920	9920	9920	9920	0
185	20240924	163700	1953392220	9920	9920	9920	9920	0
186	20240924	163600	1953392220	9920	9920	9920	9920	0
187	20240924	163500	1953392220	9920	9920	9920	9920	0
188	20240924	163400	1953392220	9920	9920	9920	9920	0
189	20240924	163300	1953392220	9920	9920	9920	9920	0
190	20240924	163200	1953392220	9920	9920	9920	9920	0
191	20240924	163100	1953392220	9920	9920	9920	9920	0
192	20240924	163000	1953392220	9920	9920	9920	9920	0
193	20240924	162900	1953392220	9920	9920	9920	9920	0
194	20240924	162800	1953392220	9920	9920	9920	9920	0
195	20240924	162700	1953392220	9920	9920	9920	9920	0
196	20240924	162600	1953392220	9920	9920	9920	9920	0
197	20240924	162500	1953392220	9920	9920	9920	9920	0
198	20240924	162400	1953392220	9920	9920	9920	9920	0
199	20240924	162300	1953392220	9920	9920	9920	9920	0
200	20240924	162200	1953392220	9920	9920	9920	9920	0
201	20240924	162100	1953392220	9920	9920	9920	9920	0
202	20240924	162000	1953392220	9920	9920	9920	9920	0
203	20240924	161900	1953392220	9920	9920	9920	9920	0
204	20240924	161800	1953392220	9920	9920	9920	9920	0
205	20240924	161700	1953392220	9920	9920	9920	9920	0
206	20240924	161600	1953392220	9920	9920	9920	9920	0
207	20240924	161500	1953392220	9920	9920	9920	9920	0
208	20240924	161400	1953392220	9920	9920	9920	9920	0
209	20240924	161300	1953392220	9920	9920	9920	9920	0
210	20240924	161200	1953392220	9920	9920	9920	9920	0
211	20240924	161100	1953392220	9920	9920	9920	9920	0
212	20240924	161000	1953392220	9920	9920	9920	9920	3780
213	20240924	160900	1953392220	9920	9920	9920	9920	0
214	20240924	160800	1953392220	9920	9920	9920	9920	0
215	20240924	160700	1953392220	9920	9920	9920	9920	0
216	20240924	160600	1953392220	9920	9920	9920	9920	0
217	20240924	160500	1953392220	9920	9920	9920	9920	0
218	20240924	160400	1953392220	9920	9920	9920	9920	0
219	20240924	160300	1953392220	9920	9920	9920	9920	0
220	20240924	160200	1953392220	9920	9920	9920	9920	0
221	20240924	160100	1953392220	9920	9920	9920	9920	0
222	20240924	160000	1953392220	9920	9920	9920	9920	0
223	20240924	155900	1953392220	9920	9920	9920	9920	0
224	20240924	155800	1953392220	9920	9920	9920	9920	0
225	20240924	155700	1953392220	9920	9920	9920	9920	0
226	20240924	155600	1953392220	9920	9920	9920	9920	0
227	20240924	155500	1953392220	9920	9920	9920	9920	0
228	20240924	155400	1953392220	9920	9920	9920	9920	0
229	20240924	155300	1953392220	9920	9920	9920	9920	0
230	20240924	155200	1953392220	9920	9920	9920	9920	0
231	20240924	155100	1953392220	9920	9920	9920	9920	0
232	20240924	155000	1953392220	9920	9920	9920	9920	0
233	20240924	154900	1953392220	9920	9920	9920	9920	0
234	20240924	154800	1953392220	9920	9920	9920	9920	0
235	20240924	154700	1953392220	9920	9920	9920	9920	0
236	20240924	154600	1953392220	9920	9920	9920	9920	0
237	20240924	154500	1953392220	9920	9920	9920	9920	0
238	20240924	154400	1953392220	9920	9920	9920	9920	0
239	20240924	154300	1953392220	9920	9920	9920	9920	0
240	20240924	154200	1953392220	9920	9920	9920	9920	0
241	20240924	154100	1953392220	9920	9920	9920	9920	0
242	20240924	154000	1953392220	9920	9920	9920	9920	3780
243	20240924	153900	1953392220	9920	9920	9920	9920	0
244	20240924	153800	1953392220	9920	9920	9920	9920	0
245	20240924	153700	1953392220	9920	9920	9920	9920	0
246	20240924	153600	1953392220	9920	9920	9920	9920	0
247	20240924	153500	1953392220	9920	9920	9920	9920	0
248	20240924	153400	1953392220	9920	9920	9920	9920	0
249	20240924	153300	1953392220	9920	9920	9920	9920	0
250	20240924	153200	1953392220	9920	9920	9920	9920	0
251	20240924	153100	1953392220	9920	9920	9920	9920	0
252	20240924	153000	1953392220	9920	9920	9920	9920	3780
253	20240924	152900	1915894620	9910	9910	9910	9910	0
254	20240924	152800	1915894620	9910	9910	9910	9910	0
255	20240924	152700	1915894620	9910	9910	9910	9910	0
256	20240924	152600	1915894620	9910	9910	9910	9910	0
257	20240924	152500	1915894620	9910	9910	9910	9910	0
258	20240924	152400	1915894620	9910	9910	9910	9910	0
259	20240924	152300	1915894620	9910	9910	9910	9910	0
260	20240924	152200	1915894620	9910	9910	9910	9910	0
261	20240924	152100	1915894620	9910	9910	9910	9910	0
262	20240924	152000	1915894620	9910	9910	9910	9910	0
263	20240924	151900	1915894620	9910	9920	9940	9910	662
264	20240924	151800	1909329270	9920	9930	9940	9920	228
265	20240924	151700	1907067330	9940	9930	9950	9920	173
266	20240924	151600	1905348200	9930	9940	9940	9930	716
267	20240924	151500	1898231180	9940	9930	9940	9920	970
268	20240924	151400	1888597150	9930	9920	9930	9920	1000
269	20240924	151300	1878676080	9910	9910	9910	9910	50
270	20240924	151200	1878180580	9920	9920	9920	9920	205
271	20240924	151100	1876146980	9920	9910	9920	9910	112
272	20240924	151000	1875036690	9910	9900	9920	9890	1607
273	20240924	150900	1859135880	9910	9910	9910	9910	285
274	20240924	150800	1856311530	9910	9920	9920	9900	235
275	20240924	150700	1853984530	9920	9910	9920	9910	128
276	20240924	150600	1852714830	9910	9910	9920	9910	157
277	20240924	150500	1851158950	9910	9920	9920	9900	585
278	20240924	150400	1845361720	9910	9920	9920	9910	72
279	20240924	150300	1844647640	9910	9900	9910	9900	23
280	20240924	150200	1844419760	9910	9900	9910	9900	166
281	20240924	150100	1842776200	9910	9900	9920	9900	204
282	20240924	150000	1840755940	9900	9900	9900	9900	13
283	20240924	145900	1840627240	9880	9890	9900	9880	312
284	20240924	145800	1837543950	9890	9890	9890	9890	1073
285	20240924	145700	1826931980	9920	9890	9920	9890	87
286	20240924	145600	1826071250	9920	9900	9930	9900	2116
287	20240924	145500	1805096600	9900	9900	9900	9900	98
288	20240924	145400	1804126400	9900	9910	9910	9900	365
289	20240924	145300	1800512780	9910	9910	9910	9910	188
290	20240924	145200	1798649700	9900	9900	9900	9900	1680
291	20240924	145100	1782017700	9890	9890	9900	9890	222
292	20240924	145000	1779822110	9890	9900	9900	9890	590
293	20240924	144900	1773984000	9900	9890	9900	9890	62
294	20240924	144800	1773370810	9890	9890	9890	9890	100
295	20240924	144700	1772381810	9890	9890	9890	9890	123
296	20240924	144600	1771165340	9890	9900	9900	9890	223
297	20240924	144500	1768959620	9900	9890	9900	9890	33
298	20240924	144400	1768632940	9890	9890	9900	9890	87
299	20240924	144300	1767772180	9900	9900	9900	9900	555
300	20240924	144200	1762277680	9890	9890	9890	9890	154
301	20240924	144100	1760754620	9890	9890	9890	9890	10
302	20240924	144000	1760655720	9870	9890	9890	9870	1081
303	20240924	143900	1749982730	9870	9870	9890	9870	1045
304	20240924	143800	1739658070	9880	9890	9890	9880	36
305	20240924	143700	1739302280	9890	9890	9890	9870	840
306	20240924	143600	1730995120	9890	9890	9890	9890	10
307	20240924	143500	1730896220	9890	9880	9900	9870	1373
308	20240924	143400	1717319570	9870	9860	9870	9860	108
309	20240924	143300	1716253910	9850	9870	9870	9850	1536
310	20240924	143200	1701110070	9860	9880	9880	9860	60
311	20240924	143100	1700517920	9870	9880	9880	9860	118
312	20240924	143000	1699353350	9880	9880	9890	9880	119
313	20240924	142900	1698177620	9880	9880	9890	9880	78
314	20240924	142800	1697406480	9880	9880	9890	9870	75
315	20240924	142700	1696665380	9860	9870	9870	9860	300
316	20240924	142600	1693707120	9890	9890	9890	9870	628
317	20240924	142500	1687501650	9890	9890	9900	9890	277
318	20240924	142400	1684760720	9870	9890	9890	9870	834
319	20240924	142300	1676528290	9900	9890	9900	9890	63
320	20240924	142200	1675904800	9900	9890	9900	9890	385
321	20240924	142100	1672095060	9890	9890	9890	9890	0
322	20240924	142000	1672095060	9890	9890	9900	9890	960
323	20240924	141900	1662600560	9870	9890	9900	9870	636
324	20240924	141800	1656315430	9880	9860	9880	9850	2028
325	20240924	141700	1636311690	9860	9860	9860	9860	21
326	20240924	141600	1636104630	9860	9860	9860	9860	14
327	20240924	141500	1635966590	9870	9840	9870	9840	261
328	20240924	141400	1633395820	9840	9850	9860	9830	1023
329	20240924	141300	1623319230	9860	9890	9890	9860	428
330	20240924	141200	1619098230	9880	9880	9880	9870	252
331	20240924	141100	1616608610	9890	9880	9890	9880	74
332	20240924	141000	1615877280	9880	9870	9880	9870	464
333	20240924	140900	1611295950	9870	9870	9870	9870	4
334	20240924	140800	1611256470	9850	9870	9870	9850	179
335	20240924	140700	1609491570	9870	9880	9880	9870	136
336	20240924	140600	1608149230	9870	9890	9910	9870	1016
337	20240924	140500	1598090160	9890	9870	9890	9870	467
338	20240924	140400	1593480600	9870	9870	9870	9860	92
339	20240924	140300	1592573370	9870	9870	9870	9870	15
340	20240924	140200	1592425320	9860	9860	9860	9860	90
341	20240924	140100	1591537920	9860	9860	9860	9860	32
342	20240924	140000	1591222400	9850	9850	9850	9850	0
343	20240924	135900	1591222400	9850	9850	9850	9850	125
344	20240924	135800	1589991150	9860	9870	9870	9860	418
345	20240924	135700	1585869650	9860	9860	9860	9860	18
346	20240924	135600	1585692170	9860	9860	9860	9860	49
347	20240924	135500	1585209030	9860	9860	9860	9860	100
348	20240924	135400	1584223030	9850	9840	9850	9840	40
349	20240924	135300	1583829060	9840	9850	9850	9840	185
350	20240924	135200	1582008140	9850	9850	9850	9850	32
351	20240924	135100	1581692940	9840	9840	9840	9830	54
352	20240924	135000	1581161870	9840	9840	9840	9840	62
353	20240924	134900	1580551790	9850	9860	9860	9850	141
354	20240924	134800	1579162800	9860	9850	9860	9850	26
355	20240924	134700	1578906500	9850	9860	9860	9850	19
356	20240924	134600	1578719260	9860	9860	9860	9850	256
357	20240924	134500	1576196100	9860	9880	9880	9850	290
358	20240924	134400	1573338160	9880	9880	9880	9860	121
359	20240924	134300	1572143740	9850	9870	9880	9850	3
360	20240924	134200	1572114140	9830	9850	9850	9830	70
361	20240924	134100	1571425640	9850	9840	9850	9840	743
362	20240924	134000	1564114220	9820	9830	9840	9810	2310
363	20240924	133900	1541442520	9840	9830	9840	9830	159
364	20240924	133800	1539879460	9820	9820	9820	9820	0
365	20240924	133700	1539879460	9820	9830	9830	9820	118
366	20240924	133600	1538720590	9810	9820	9820	9810	136
367	20240924	133500	1537385370	9820	9830	9840	9820	1514
368	20240924	133400	1522512740	9830	9820	9830	9820	14
369	20240924	133300	1522375140	9810	9810	9810	9810	36
370	20240924	133200	1522021980	9810	9820	9820	9810	87
371	20240924	133100	1521168310	9820	9820	9820	9820	26
372	20240924	133000	1520912990	9820	9820	9820	9820	31
373	20240924	132900	1520608570	9830	9820	9830	9810	94
374	20240924	132800	1519685930	9810	9810	9810	9810	57
375	20240924	132700	1519126760	9820	9820	9820	9820	2
376	20240924	132600	1519107120	9820	9820	9820	9820	132
377	20240924	132500	1517810880	9820	9820	9820	9820	3
378	20240924	132400	1517781420	9810	9800	9810	9800	57
379	20240924	132300	1517222460	9800	9800	9800	9800	19
380	20240924	132200	1517036260	9800	9810	9810	9800	32
381	20240924	132100	1516722460	9820	9810	9820	9810	4
382	20240924	132000	1516683200	9810	9810	9810	9800	62
383	20240924	131900	1516075270	9790	9790	9790	9790	17
384	20240924	131800	1515908840	9790	9800	9800	9790	1118
385	20240924	131700	1504963600	9800	9800	9800	9800	27
386	20240924	131600	1504699000	9810	9820	9820	9810	87
387	20240924	131500	1503845380	9820	9820	9820	9820	32
388	20240924	131400	1503531140	9810	9810	9810	9810	0
389	20240924	131300	1503531140	9810	9810	9810	9810	31
390	20240924	131200	1503227030	9810	9810	9810	9810	0
391	20240924	131100	1503227030	9810	9810	9810	9790	514
392	20240924	131000	1498191850	9810	9810	9810	9810	60
393	20240924	130900	1497603250	9820	9820	9820	9820	21
394	20240924	130800	1497397030	9820	9830	9830	9820	29
395	20240924	130700	1497112160	9810	9830	9830	9810	216
396	20240924	130600	1494992560	9810	9810	9810	9810	27
397	20240924	130500	1494727690	9810	9800	9810	9790	256
398	20240924	130400	1492220880	9790	9810	9810	9790	957
399	20240924	130300	1482849080	9800	9820	9820	9800	1951
400	20240924	130200	1463724450	9820	9830	9830	9820	39
401	20240924	130100	1463341380	9830	9830	9830	9830	85
402	20240924	130000	1462505830	9830	9830	9830	9820	98
403	20240924	125900	1461542500	9830	9830	9830	9830	28
404	20240924	125800	1461267260	9830	9830	9830	9830	11
405	20240924	125700	1461159130	9810	9830	9830	9810	436
406	20240924	125600	1456881550	9830	9830	9830	9830	0
407	20240924	125500	1456881550	9830	9830	9830	9830	456
408	20240924	125400	1452399070	9820	9820	9820	9820	42
409	20240924	125300	1451986630	9820	9820	9820	9820	50
410	20240924	125200	1451495630	9830	9820	9830	9820	60
411	20240924	125100	1450905840	9820	9820	9820	9820	41
412	20240924	125000	1450503220	9830	9820	9830	9820	106
413	20240924	124900	1449462240	9800	9820	9820	9800	796
414	20240924	124800	1441659720	9830	9840	9840	9830	165
415	20240924	124700	1440037650	9840	9840	9840	9840	22
416	20240924	124600	1439821170	9840	9840	9840	9840	31
417	20240924	124500	1439516130	9840	9830	9840	9830	66
418	20240924	124400	1438867260	9830	9830	9830	9830	13
419	20240924	124300	1438739470	9830	9830	9830	9830	39
420	20240924	124200	1438356100	9830	9830	9830	9830	67
421	20240924	124100	1437697490	9820	9820	9820	9820	0
422	20240924	124000	1437697490	9820	9820	9820	9820	24
423	20240924	123900	1437461810	9820	9820	9820	9810	47
424	20240924	123800	1437000630	9820	9820	9820	9820	30
425	20240924	123700	1436706030	9800	9800	9800	9800	20
426	20240924	123600	1436510030	9800	9810	9810	9800	571
427	20240924	123500	1430914020	9810	9810	9810	9810	45
428	20240924	123400	1430472570	9810	9810	9810	9810	24
429	20240924	123300	1430237130	9810	9800	9810	9800	43
430	20240924	123200	1429815500	9800	9800	9800	9800	97
431	20240924	123100	1428864900	9800	9810	9810	9800	251
432	20240924	123000	1426404490	9810	9800	9810	9800	10
433	20240924	122900	1426306400	9810	9830	9830	9810	194
434	20240924	122800	1424402680	9830	9830	9830	9830	4
435	20240924	122700	1424363360	9820	9820	9820	9820	53
436	20240924	122600	1423842900	9830	9820	9830	9820	6
437	20240924	122500	1423783970	9830	9830	9830	9830	62
438	20240924	122400	1423174510	9840	9820	9840	9820	181
439	20240924	122300	1421393670	9820	9830	9840	9820	159
440	20240924	122200	1419830080	9810	9840	9840	9810	448
441	20240924	122100	1415434620	9840	9810	9840	9810	2083
442	20240924	122000	1394950300	9820	9820	9820	9820	0
443	20240924	121900	1394950300	9820	9820	9830	9820	896
444	20240924	121800	1386143060	9830	9810	9830	9810	878
445	20240924	121700	1377518930	9810	9800	9810	9800	365
446	20240924	121600	1373939880	9790	9790	9790	9790	13
447	20240924	121500	1373812610	9790	9800	9800	9790	150
448	20240924	121400	1372344010	9790	9790	9790	9790	286
449	20240924	121300	1369544070	9790	9790	9790	9790	9
450	20240924	121200	1369455960	9790	9790	9790	9790	76
451	20240924	121100	1368711920	9790	9800	9800	9790	36
452	20240924	121000	1368359370	9790	9790	9790	9790	18
453	20240924	120900	1368183150	9790	9790	9790	9790	36
454	20240924	120800	1367830710	9780	9790	9790	9780	25
455	20240924	120700	1367586060	9780	9800	9800	9780	60
456	20240924	120600	1366998470	9800	9800	9800	9800	29
457	20240924	120500	1366714270	9790	9800	9800	9790	34
458	20240924	120400	1366381120	9790	9790	9790	9790	6
459	20240924	120300	1366322380	9790	9790	9790	9790	50
460	20240924	120200	1365832880	9790	9780	9790	9780	200
461	20240924	120100	1363876780	9790	9790	9790	9790	34
462	20240924	120000	1363543920	9790	9790	9790	9790	86
463	20240924	115900	1362701980	9800	9810	9810	9800	40
464	20240924	115800	1362309890	9810	9790	9810	9790	568
465	20240924	115700	1356745000	9790	9790	9790	9790	0
466	20240924	115600	1356745000	9790	9800	9800	9790	30
467	20240924	115500	1356451210	9790	9790	9790	9790	40
468	20240924	115400	1356059610	9760	9780	9780	9760	505
469	20240924	115300	1351127620	9790	9800	9800	9790	64
470	20240924	115200	1350500860	9790	9790	9790	9790	129
471	20240924	115100	1349237950	9790	9800	9800	9790	202
472	20240924	115000	1347260260	9800	9800	9800	9800	36
473	20240924	114900	1346907460	9800	9800	9800	9800	23
474	20240924	114800	1346682060	9800	9780	9800	9780	821
475	20240924	114700	1338638320	9780	9780	9780	9780	36
476	20240924	114600	1338286240	9770	9780	9780	9770	124
477	20240924	114500	1337073550	9780	9780	9780	9780	3
478	20240924	114400	1337044210	9780	9780	9780	9780	42
479	20240924	114300	1336633450	9780	9780	9780	9780	50
480	20240924	114200	1336144450	9750	9750	9750	9750	0
481	20240924	114100	1336144450	9750	9770	9770	9750	348
482	20240924	114000	1332747680	9780	9770	9780	9770	54
483	20240924	113900	1332219610	9770	9770	9770	9770	8
484	20240924	113800	1332141450	9770	9780	9780	9770	98
485	20240924	113700	1331183930	9780	9770	9780	9770	36
486	20240924	113600	1330831940	9770	9760	9770	9760	231
487	20240924	113500	1328577230	9760	9770	9770	9760	142
488	20240924	113400	1327191120	9770	9770	9770	9750	1369
489	20240924	113300	1313824960	9770	9780	9780	9770	189
490	20240924	113200	1311978020	9790	9790	9790	9790	11
491	20240924	113100	1311870330	9770	9790	9790	9770	109
492	20240924	113000	1310804980	9790	9780	9790	9780	32
493	20240924	112900	1310491940	9780	9780	9780	9780	79
494	20240924	112800	1309719320	9780	9770	9780	9770	24
495	20240924	112700	1309484800	9780	9760	9780	9760	140
496	20240924	112600	1308118170	9760	9770	9770	9760	1074
497	20240924	112500	1297631380	9780	9790	9790	9780	132
498	20240924	112400	1296340150	9790	9790	9790	9790	145
499	20240924	112300	1294920600	9780	9780	9790	9780	60
500	20240924	112200	1294333710	9780	9790	9790	9780	67
501	20240924	112100	1293678210	9790	9790	9790	9780	60
502	20240924	112000	1293091310	9790	9780	9790	9780	82
503	20240924	111900	1292288890	9780	9800	9800	9780	398
504	20240924	111800	1288396160	9800	9780	9800	9780	22
505	20240924	111700	1288180900	9790	9800	9800	9790	494
506	20240924	111600	1283344410	9800	9800	9800	9790	32
507	20240924	111500	1283030830	9800	9780	9800	9780	370
508	20240924	111400	1279408450	9790	9790	9790	9780	12
509	20240924	111300	1279290980	9790	9780	9790	9780	111
510	20240924	111200	1278204560	9780	9780	9780	9780	31
511	20240924	111100	1277901380	9790	9790	9800	9790	57
512	20240924	111000	1277343260	9790	9780	9790	9780	11
513	20240924	110900	1277235580	9780	9780	9780	9780	43
514	20240924	110800	1276815040	9780	9790	9790	9780	372
515	20240924	110700	1273176480	9790	9790	9800	9790	57
516	20240924	110600	1272618430	9800	9800	9800	9800	9
517	20240924	110500	1272530230	9790	9800	9800	9790	36
518	20240924	110400	1272177670	9790	9780	9790	9780	21
519	20240924	110300	1271972090	9790	9790	9790	9790	43
520	20240924	110200	1271551120	9790	9790	9790	9790	4
521	20240924	110100	1271511960	9790	9790	9790	9790	43
522	20240924	110000	1271090990	9790	9800	9800	9790	146
523	20240924	105900	1269661460	9800	9790	9800	9790	166
524	20240924	105800	1268035910	9780	9780	9780	9760	445
525	20240924	105700	1263688700	9770	9780	9780	9770	181
526	20240924	105600	1261920000	9780	9770	9780	9770	53
527	20240924	105500	1261402000	9770	9770	9770	9770	30
528	20240924	105400	1261108900	9780	9790	9790	9780	129
529	20240924	105300	1259847130	9800	9800	9800	9800	40
530	20240924	105200	1259455130	9780	9810	9810	9780	152
531	20240924	105100	1257965710	9810	9810	9810	9810	134
532	20240924	105000	1256651170	9810	9810	9810	9810	90
533	20240924	104900	1255768270	9800	9820	9820	9800	321
534	20240924	104800	1252619620	9820	9820	9820	9820	37
535	20240924	104700	1252256280	9810	9800	9810	9800	374
536	20240924	104600	1248588930	9790	9790	9790	9790	43
537	20240924	104500	1248167960	9780	9760	9780	9760	91
538	20240924	104400	1247278180	9770	9770	9770	9750	806
539	20240924	104300	1239415610	9770	9790	9800	9770	5259
540	20240924	104200	1187984070	9790	9790	9790	9780	2202
541	20240924	104100	1166444490	9800	9790	9800	9790	208
542	20240924	104000	1164407320	9800	9810	9810	9800	294
543	20240924	103900	1161526020	9810	9810	9810	9810	38
544	20240924	103800	1161153240	9810	9800	9810	9800	815
545	20240924	103700	1153166070	9790	9790	9790	9790	654
546	20240924	103600	1146763410	9790	9800	9800	9790	1693
547	20240924	103500	1130179040	9810	9810	9810	9800	79
548	20240924	103400	1129404550	9800	9810	9810	9800	972
549	20240924	103300	1119869310	9810	9820	9820	9800	7078
550	20240924	103200	1050432000	9820	9830	9840	9820	323
551	20240924	103100	1047258190	9840	9840	9840	9830	235
552	20240924	103000	1044947990	9830	9840	9840	9830	441
553	20240924	102900	1040612550	9840	9840	9840	9840	445
554	20240924	102800	1036233750	9830	9840	9840	9830	77
555	20240924	102700	1035476270	9840	9840	9840	9840	24
556	20240924	102600	1035240110	9830	9840	9840	9830	131
557	20240924	102500	1033952070	9830	9830	9830	9830	62
558	20240924	102400	1033342610	9830	9830	9830	9820	1878
559	20240924	102300	1014884940	9830	9840	9840	9830	1718
560	20240924	102200	997989420	9840	9840	9840	9840	230
561	20240924	102100	995726220	9850	9860	9860	9840	784
562	20240924	102000	988008640	9840	9840	9860	9840	353
563	20240924	101900	984534690	9840	9840	9860	9840	311
564	20240924	101800	981473810	9830	9870	9870	9830	691
565	20240924	101700	974665940	9870	9890	9890	9870	56
566	20240924	101600	974112580	9880	9830	9880	9830	224
567	20240924	101500	971902210	9840	9830	9840	9830	1746
568	20240924	101400	954735660	9830	9860	9860	9830	4471
569	20240924	101300	910746550	9860	9850	9860	9840	4950
570	20240924	101200	861971160	9860	9860	9860	9850	1131
571	20240924	101100	850824010	9860	9880	9880	9860	2949
572	20240924	101000	821730760	9880	9900	9900	9880	1136
573	20240924	100900	810504450	9890	9890	9890	9890	565
574	20240924	100800	804916600	9890	9890	9900	9890	650
575	20240924	100700	798486490	9890	9890	9890	9890	2477
576	20240924	100600	773988960	9900	9920	9920	9900	813
577	20240924	100500	765940040	9890	9900	9910	9890	655
578	20240924	100400	759455710	9890	9890	9890	9880	3441
579	20240924	100300	725453540	9890	9900	9900	9890	89
580	20240924	100200	724573230	9870	9880	9880	9870	408
581	20240924	100100	720542290	9890	9890	9900	9880	65
582	20240924	100000	719899380	9890	9900	9900	9890	68
583	20240924	095900	719226710	9890	9880	9890	9880	295
584	20240924	095800	716310980	9880	9900	9900	9880	424
585	20240924	095700	712118620	9880	9890	9890	9880	197
586	20240924	095600	710172040	9880	9880	9880	9880	0
587	20240924	095500	710172040	9880	9890	9890	9880	1268
588	20240924	095400	697642190	9890	9910	9910	9890	89
589	20240924	095300	696761390	9910	9920	9930	9910	289
590	20240924	095200	693895350	9920	9920	9920	9920	39
591	20240924	095100	693508470	9920	9920	9920	9920	39
592	20240924	095000	693121590	9900	9900	9900	9900	61
593	20240924	094900	692517690	9900	9920	9930	9900	2095
594	20240924	094800	671776340	9900	9900	9900	9900	172
595	20240924	094700	670073540	9900	9900	9910	9900	578
596	20240924	094600	664351140	9900	9900	9930	9900	172
597	20240924	094500	662648310	9900	9900	9910	9900	111
598	20240924	094400	661549170	9890	9900	9940	9890	1343
599	20240924	094300	648254510	9900	9900	9900	9890	1347
600	20240924	094200	634921190	9900	9910	9910	9900	350
601	20240924	094100	631454470	9920	9920	9940	9920	189
602	20240924	094000	629579090	9920	9880	9920	9880	245
603	20240924	093900	627151650	9920	9850	9920	9850	351
604	20240924	093800	623681550	9850	9890	9900	9850	6485
605	20240924	093700	559629930	9900	9910	9910	9890	1500
606	20240924	093600	544784390	9920	9920	9930	9920	1118
607	20240924	093500	533691680	9920	9940	9960	9920	1140
608	20240924	093400	522364440	9940	9960	9960	9940	3378
609	20240924	093300	488766550	9950	9980	9980	9950	2144
610	20240924	093200	467408250	9980	9980	9980	9970	692
611	20240924	093100	460505270	9970	9970	9980	9970	593
612	20240924	093000	454592850	9980	9990	9990	9980	1146
613	20240924	092900	443155690	9990	9990	9990	9970	1289
614	20240924	092800	430280360	10000	10010	10010	10000	138
615	20240924	092700	428899510	9990	9980	9990	9970	732
616	20240924	092600	421597120	9970	9970	9970	9960	40
617	20240924	092500	421198380	9960	9960	9990	9960	83
618	20240924	092400	420371670	9950	10000	10000	9950	2590
619	20240924	092300	394582950	9990	9970	9990	9970	272
620	20240924	092200	391867860	9970	9950	9980	9950	189
621	20240924	092100	389986400	9960	10000	10000	9960	2670
622	20240924	092000	363358950	9990	10000	10030	9990	449
623	20240924	091900	358868970	10000	10010	10030	10000	866
624	20240924	091800	350202520	10040	10090	10090	10030	1764
625	20240924	091700	332447620	10090	10040	10100	10040	1680
626	20240924	091600	315510880	10060	10050	10060	10030	1236
627	20240924	091500	303097120	10040	10020	10050	10020	973
628	20240924	091400	293336820	10010	9970	10020	9970	347
629	20240924	091300	289872740	9970	10010	10020	9970	2375
630	20240924	091200	266120360	10010	10030	10030	10010	444
631	20240924	091100	261675370	10030	10000	10040	9990	1926
632	20240924	091000	242389560	9990	9950	10000	9920	1938
633	20240924	090900	223060380	9910	9910	9960	9900	1155
634	20240924	090800	211614240	9910	9910	9910	9890	1325
635	20240924	090700	198488950	9910	9940	9950	9910	1542
636	20240924	090600	183186140	9950	9940	9980	9940	796
637	20240924	090500	175266420	9940	9910	9940	9900	1532
638	20240924	090400	160088640	9920	9950	9970	9920	4101
639	20240924	090300	119300230	9970	9950	9980	9940	2362
640	20240924	090200	95810260	9980	9970	9980	9910	2216
641	20240924	090100	73746430	9970	9940	9970	9940	1618
642	20240924	090000	57643270	9940	9910	9950	9880	5822