KissMeData/059270/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	193600	2415754920	9860	9860	9860	9860	2519
3	20240903	193500	2415754920	9860	9860	9860	9860	0
4	20240903	193400	2415754920	9860	9860	9860	9860	0
5	20240903	193300	2415754920	9860	9860	9860	9860	0
6	20240903	193200	2415754920	9860	9860	9860	9860	0
7	20240903	193100	2415754920	9860	9860	9860	9860	0
8	20240903	193000	2415754920	9860	9860	9860	9860	0
9	20240903	192900	2415754920	9860	9860	9860	9860	0
10	20240903	192800	2415754920	9860	9860	9860	9860	0
11	20240903	192700	2415754920	9860	9860	9860	9860	0
12	20240903	192600	2415754920	9860	9860	9860	9860	0
13	20240903	192500	2415754920	9860	9860	9860	9860	0
14	20240903	192400	2415754920	9860	9860	9860	9860	0
15	20240903	192300	2415754920	9860	9860	9860	9860	0
16	20240903	192200	2415754920	9860	9860	9860	9860	0
17	20240903	192100	2415754920	9860	9860	9860	9860	0
18	20240903	192000	2415754920	9860	9860	9860	9860	0
19	20240903	191900	2415754920	9860	9860	9860	9860	0
20	20240903	191800	2415754920	9860	9860	9860	9860	0
21	20240903	191700	2415754920	9860	9860	9860	9860	0
22	20240903	191600	2415754920	9860	9860	9860	9860	0
23	20240903	191500	2415754920	9860	9860	9860	9860	0
24	20240903	191400	2415754920	9860	9860	9860	9860	0
25	20240903	191300	2415754920	9860	9860	9860	9860	0
26	20240903	191200	2415754920	9860	9860	9860	9860	0
27	20240903	191100	2415754920	9860	9860	9860	9860	0
28	20240903	191000	2415754920	9860	9860	9860	9860	0
29	20240903	190900	2415754920	9860	9860	9860	9860	0
30	20240903	190800	2415754920	9860	9860	9860	9860	0
31	20240903	190700	2415754920	9860	9860	9860	9860	0
32	20240903	190600	2415754920	9860	9860	9860	9860	2519
33	20240903	190500	2415754920	9860	9860	9860	9860	0
34	20240903	190400	2415754920	9860	9860	9860	9860	0
35	20240903	190300	2415754920	9860	9860	9860	9860	0
36	20240903	190200	2415754920	9860	9860	9860	9860	0
37	20240903	190100	2415754920	9860	9860	9860	9860	0
38	20240903	190000	2415754920	9860	9860	9860	9860	0
39	20240903	185900	2415754920	9860	9860	9860	9860	0
40	20240903	185800	2415754920	9860	9860	9860	9860	0
41	20240903	185700	2415754920	9860	9860	9860	9860	0
42	20240903	185600	2415754920	9860	9860	9860	9860	0
43	20240903	185500	2415754920	9860	9860	9860	9860	0
44	20240903	185400	2415754920	9860	9860	9860	9860	0
45	20240903	185300	2415754920	9860	9860	9860	9860	0
46	20240903	185200	2415754920	9860	9860	9860	9860	0
47	20240903	185100	2415754920	9860	9860	9860	9860	0
48	20240903	185000	2415754920	9860	9860	9860	9860	0
49	20240903	184900	2415754920	9860	9860	9860	9860	0
50	20240903	184800	2415754920	9860	9860	9860	9860	0
51	20240903	184700	2415754920	9860	9860	9860	9860	0
52	20240903	184600	2415754920	9860	9860	9860	9860	0
53	20240903	184500	2415754920	9860	9860	9860	9860	0
54	20240903	184400	2415754920	9860	9860	9860	9860	0
55	20240903	184300	2415754920	9860	9860	9860	9860	0
56	20240903	184200	2415754920	9860	9860	9860	9860	0
57	20240903	184100	2415754920	9860	9860	9860	9860	0
58	20240903	184000	2415754920	9860	9860	9860	9860	0
59	20240903	183900	2415754920	9860	9860	9860	9860	0
60	20240903	183800	2415754920	9860	9860	9860	9860	0
61	20240903	183700	2415754920	9860	9860	9860	9860	0
62	20240903	183600	2415754920	9860	9860	9860	9860	2519
63	20240903	183500	2415754920	9860	9860	9860	9860	0
64	20240903	183400	2415754920	9860	9860	9860	9860	0
65	20240903	183300	2415754920	9860	9860	9860	9860	0
66	20240903	183200	2415754920	9860	9860	9860	9860	0
67	20240903	183100	2415754920	9860	9860	9860	9860	0
68	20240903	183000	2415754920	9860	9860	9860	9860	0
69	20240903	182900	2415754920	9860	9860	9860	9860	0
70	20240903	182800	2415754920	9860	9860	9860	9860	0
71	20240903	182700	2415754920	9860	9860	9860	9860	0
72	20240903	182600	2415754920	9860	9860	9860	9860	0
73	20240903	182500	2415754920	9860	9860	9860	9860	0
74	20240903	182400	2415754920	9860	9860	9860	9860	0
75	20240903	182300	2415754920	9860	9860	9860	9860	0
76	20240903	182200	2415754920	9860	9860	9860	9860	0
77	20240903	182100	2415754920	9860	9860	9860	9860	0
78	20240903	182000	2415754920	9860	9860	9860	9860	0
79	20240903	181900	2415754920	9860	9860	9860	9860	0
80	20240903	181800	2415754920	9860	9860	9860	9860	0
81	20240903	181700	2415754920	9860	9860	9860	9860	0
82	20240903	181600	2415754920	9860	9860	9860	9860	0
83	20240903	181500	2415754920	9860	9860	9860	9860	0
84	20240903	181400	2415754920	9860	9860	9860	9860	0
85	20240903	181300	2415754920	9860	9860	9860	9860	0
86	20240903	181200	2415754920	9860	9860	9860	9860	0
87	20240903	181100	2415754920	9860	9860	9860	9860	0
88	20240903	181000	2415754920	9860	9860	9860	9860	0
89	20240903	180900	2415754920	9860	9860	9860	9860	0
90	20240903	180800	2415754920	9860	9860	9860	9860	0
91	20240903	180700	2415754920	9860	9860	9860	9860	0
92	20240903	180600	2415754920	9860	9860	9860	9860	2519
93	20240903	180500	2415754920	9860	9860	9860	9860	0
94	20240903	180400	2415754920	9860	9860	9860	9860	0
95	20240903	180300	2415754920	9860	9860	9860	9860	0
96	20240903	180200	2415754920	9860	9860	9860	9860	0
97	20240903	180100	2415754920	9860	9860	9860	9860	0
98	20240903	180000	2415754920	9860	9860	9860	9860	0
99	20240903	175900	2415754920	9860	9860	9860	9860	0
100	20240903	175800	2415754920	9860	9860	9860	9860	0
101	20240903	175700	2415754920	9860	9860	9860	9860	0
102	20240903	175600	2415754920	9860	9860	9860	9860	0
103	20240903	175500	2415754920	9860	9860	9860	9860	0
104	20240903	175400	2415754920	9860	9860	9860	9860	0
105	20240903	175300	2415754920	9860	9860	9860	9860	0
106	20240903	175200	2415754920	9860	9860	9860	9860	0
107	20240903	175100	2415754920	9860	9860	9860	9860	0
108	20240903	175000	2415754920	9860	9860	9860	9860	0
109	20240903	174900	2415754920	9860	9860	9860	9860	0
110	20240903	174800	2415754920	9860	9860	9860	9860	0
111	20240903	174700	2415754920	9860	9860	9860	9860	0
112	20240903	174600	2415754920	9860	9860	9860	9860	0
113	20240903	174500	2415754920	9860	9860	9860	9860	0
114	20240903	174400	2415754920	9860	9860	9860	9860	0
115	20240903	174300	2415754920	9860	9860	9860	9860	0
116	20240903	174200	2415754920	9860	9860	9860	9860	0
117	20240903	174100	2415754920	9860	9860	9860	9860	0
118	20240903	174000	2415754920	9860	9860	9860	9860	0
119	20240903	173900	2415754920	9860	9860	9860	9860	0
120	20240903	173800	2415754920	9860	9860	9860	9860	0
121	20240903	173700	2415754920	9860	9860	9860	9860	0
122	20240903	173600	2415754920	9860	9860	9860	9860	2519
123	20240903	173500	2415754920	9860	9860	9860	9860	0
124	20240903	173400	2415754920	9860	9860	9860	9860	0
125	20240903	173300	2415754920	9860	9860	9860	9860	0
126	20240903	173200	2415754920	9860	9860	9860	9860	0
127	20240903	173100	2415754920	9860	9860	9860	9860	0
128	20240903	173000	2415754920	9860	9860	9860	9860	0
129	20240903	172900	2415754920	9860	9860	9860	9860	0
130	20240903	172800	2415754920	9860	9860	9860	9860	0
131	20240903	172700	2415754920	9860	9860	9860	9860	0
132	20240903	172600	2415754920	9860	9860	9860	9860	0
133	20240903	172500	2415754920	9860	9860	9860	9860	0
134	20240903	172400	2415754920	9860	9860	9860	9860	0
135	20240903	172300	2415754920	9860	9860	9860	9860	0
136	20240903	172200	2415754920	9860	9860	9860	9860	0
137	20240903	172100	2415754920	9860	9860	9860	9860	0
138	20240903	172000	2415754920	9860	9860	9860	9860	0
139	20240903	171900	2415754920	9860	9860	9860	9860	0
140	20240903	171800	2415754920	9860	9860	9860	9860	0
141	20240903	171700	2415754920	9860	9860	9860	9860	0
142	20240903	171600	2415754920	9860	9860	9860	9860	0
143	20240903	171500	2415754920	9860	9860	9860	9860	0
144	20240903	171400	2415754920	9860	9860	9860	9860	0
145	20240903	171300	2415754920	9860	9860	9860	9860	0
146	20240903	171200	2415754920	9860	9860	9860	9860	0
147	20240903	171100	2415754920	9860	9860	9860	9860	0
148	20240903	171000	2415754920	9860	9860	9860	9860	0
149	20240903	170900	2415754920	9860	9860	9860	9860	0
150	20240903	170800	2415754920	9860	9860	9860	9860	0
151	20240903	170700	2415754920	9860	9860	9860	9860	0
152	20240903	170600	2415754920	9860	9860	9860	9860	2519
153	20240903	170500	2415754920	9860	9860	9860	9860	0
154	20240903	170400	2415754920	9860	9860	9860	9860	0
155	20240903	170300	2415754920	9860	9860	9860	9860	0
156	20240903	170200	2415754920	9860	9860	9860	9860	0
157	20240903	170100	2415754920	9860	9860	9860	9860	0
158	20240903	170000	2415754920	9860	9860	9860	9860	0
159	20240903	165900	2415754920	9860	9860	9860	9860	0
160	20240903	165800	2415754920	9860	9860	9860	9860	0
161	20240903	165700	2415754920	9860	9860	9860	9860	0
162	20240903	165600	2415754920	9860	9860	9860	9860	0
163	20240903	165500	2415754920	9860	9860	9860	9860	0
164	20240903	165400	2415754920	9860	9860	9860	9860	0
165	20240903	165300	2415754920	9860	9860	9860	9860	0
166	20240903	165200	2415754920	9860	9860	9860	9860	0
167	20240903	165100	2415754920	9860	9860	9860	9860	0
168	20240903	165000	2415754920	9860	9860	9860	9860	0
169	20240903	164900	2415754920	9860	9860	9860	9860	0
170	20240903	164800	2415754920	9860	9860	9860	9860	0
171	20240903	164700	2415754920	9860	9860	9860	9860	0
172	20240903	164600	2415754920	9860	9860	9860	9860	0
173	20240903	164500	2415754920	9860	9860	9860	9860	0
174	20240903	164400	2415754920	9860	9860	9860	9860	0
175	20240903	164300	2415754920	9860	9860	9860	9860	0
176	20240903	164200	2415754920	9860	9860	9860	9860	0
177	20240903	164100	2415754920	9860	9860	9860	9860	0
178	20240903	164000	2415754920	9860	9860	9860	9860	0
179	20240903	163900	2415754920	9860	9860	9860	9860	0
180	20240903	163800	2415754920	9860	9860	9860	9860	0
181	20240903	163700	2415754920	9860	9860	9860	9860	0
182	20240903	163600	2415754920	9860	9860	9860	9860	2519
183	20240903	163500	2415754920	9860	9860	9860	9860	0
184	20240903	163400	2415754920	9860	9860	9860	9860	0
185	20240903	163300	2415754920	9860	9860	9860	9860	0
186	20240903	163200	2415754920	9860	9860	9860	9860	0
187	20240903	163100	2415754920	9860	9860	9860	9860	0
188	20240903	163000	2415754920	9860	9860	9860	9860	0
189	20240903	162900	2415754920	9860	9860	9860	9860	0
190	20240903	162800	2415754920	9860	9860	9860	9860	0
191	20240903	162700	2415754920	9860	9860	9860	9860	0
192	20240903	162600	2415754920	9860	9860	9860	9860	0
193	20240903	162500	2415754920	9860	9860	9860	9860	0
194	20240903	162400	2415754920	9860	9860	9860	9860	0
195	20240903	162300	2415754920	9860	9860	9860	9860	0
196	20240903	162200	2415754920	9860	9860	9860	9860	0
197	20240903	162100	2415754920	9860	9860	9860	9860	0
198	20240903	162000	2415754920	9860	9860	9860	9860	0
199	20240903	161900	2415754920	9860	9860	9860	9860	0
200	20240903	161800	2415754920	9860	9860	9860	9860	0
201	20240903	161700	2415754920	9860	9860	9860	9860	0
202	20240903	161600	2415754920	9860	9860	9860	9860	0
203	20240903	161500	2415754920	9860	9860	9860	9860	0
204	20240903	161400	2415754920	9860	9860	9860	9860	0
205	20240903	161300	2415754920	9860	9860	9860	9860	0
206	20240903	161200	2415754920	9860	9860	9860	9860	0
207	20240903	161100	2415754920	9860	9860	9860	9860	0
208	20240903	161000	2415754920	9860	9860	9860	9860	0
209	20240903	160900	2415754920	9860	9860	9860	9860	0
210	20240903	160800	2415754920	9860	9860	9860	9860	0
211	20240903	160700	2415754920	9860	9860	9860	9860	0
212	20240903	160600	2415754920	9860	9860	9860	9860	2519
213	20240903	160500	2415754920	9860	9860	9860	9860	0
214	20240903	160400	2415754920	9860	9860	9860	9860	0
215	20240903	160300	2415754920	9860	9860	9860	9860	0
216	20240903	160200	2415754920	9860	9860	9860	9860	0
217	20240903	160100	2415754920	9860	9860	9860	9860	0
218	20240903	160000	2415754920	9860	9860	9860	9860	0
219	20240903	155900	2415754920	9860	9860	9860	9860	0
220	20240903	155800	2415754920	9860	9860	9860	9860	0
221	20240903	155700	2415754920	9860	9860	9860	9860	0
222	20240903	155600	2415754920	9860	9860	9860	9860	0
223	20240903	155500	2415754920	9860	9860	9860	9860	0
224	20240903	155400	2415754920	9860	9860	9860	9860	0
225	20240903	155300	2415754920	9860	9860	9860	9860	0
226	20240903	155200	2415754920	9860	9860	9860	9860	0
227	20240903	155100	2415754920	9860	9860	9860	9860	0
228	20240903	155000	2415754920	9860	9860	9860	9860	0
229	20240903	154900	2415754920	9860	9860	9860	9860	0
230	20240903	154800	2415754920	9860	9860	9860	9860	0
231	20240903	154700	2415754920	9860	9860	9860	9860	0
232	20240903	154600	2415754920	9860	9860	9860	9860	0
233	20240903	154500	2415754920	9860	9860	9860	9860	0
234	20240903	154400	2415754920	9860	9860	9860	9860	0
235	20240903	154300	2415754920	9860	9860	9860	9860	0
236	20240903	154200	2415754920	9860	9860	9860	9860	0
237	20240903	154100	2415754920	9860	9860	9860	9860	0
238	20240903	154000	2415754920	9860	9860	9860	9860	0
239	20240903	153900	2415754920	9860	9860	9860	9860	0
240	20240903	153800	2415754920	9860	9860	9860	9860	0
241	20240903	153700	2415754920	9860	9860	9860	9860	0
242	20240903	153600	2415754920	9860	9860	9860	9860	2519
243	20240903	153500	2415754920	9860	9860	9860	9860	0
244	20240903	153400	2415754920	9860	9860	9860	9860	0
245	20240903	153300	2415754920	9860	9860	9860	9860	0
246	20240903	153200	2415754920	9860	9860	9860	9860	0
247	20240903	153100	2415754920	9860	9860	9860	9860	0
248	20240903	153000	2415754920	9860	9860	9860	9860	2519
249	20240903	152900	2390917580	9820	9820	9820	9820	0
250	20240903	152800	2390917580	9820	9820	9820	9820	0
251	20240903	152700	2390917580	9820	9820	9820	9820	0
252	20240903	152600	2390917580	9820	9820	9820	9820	0
253	20240903	152500	2390917580	9820	9820	9820	9820	0
254	20240903	152400	2390917580	9820	9820	9820	9820	0
255	20240903	152300	2390917580	9820	9820	9820	9820	0
256	20240903	152200	2390917580	9820	9820	9820	9820	0
257	20240903	152100	2390917580	9820	9820	9820	9820	0
258	20240903	152000	2390917580	9820	9820	9820	9820	0
259	20240903	151900	2390917580	9820	9820	9850	9820	824
260	20240903	151800	2382813270	9790	9810	9830	9790	2531
261	20240903	151700	2358001700	9830	9840	9840	9830	24
262	20240903	151600	2357765640	9840	9780	9840	9780	559
263	20240903	151500	2352281780	9800	9810	9810	9770	194
264	20240903	151400	2350384290	9800	9800	9800	9770	3593
265	20240903	151300	2315249810	9790	9810	9810	9790	82
266	20240903	151200	2314446550	9780	9780	9790	9780	350
267	20240903	151100	2311023170	9780	9810	9830	9780	1305
268	20240903	151000	2298242570	9840	9830	9840	9800	92
269	20240903	150900	2297338230	9800	9830	9830	9800	148
270	20240903	150800	2295884740	9830	9830	9830	9830	274
271	20240903	150700	2293191320	9780	9830	9830	9780	1003
272	20240903	150600	2283364940	9840	9830	9840	9830	659
273	20240903	150500	2276886940	9790	9800	9800	9780	3740
274	20240903	150400	2240270530	9840	9790	9840	9790	2501
275	20240903	150300	2215785690	9790	9810	9820	9790	3001
276	20240903	150200	2186390890	9800	9840	9840	9800	559
277	20240903	150100	2180900640	9840	9820	9840	9820	1142
278	20240903	150000	2169668990	9800	9810	9820	9800	101
279	20240903	145900	2168677530	9820	9820	9820	9820	54
280	20240903	145800	2168147250	9830	9840	9840	9830	12
281	20240903	145700	2168029270	9840	9800	9840	9780	32
282	20240903	145600	2167715210	9780	9800	9800	9780	2602
283	20240903	145500	2142244500	9800	9850	9860	9800	3115
284	20240903	145400	2111685480	9890	9890	9890	9890	33
285	20240903	145300	2111359110	9860	9890	9890	9860	270
286	20240903	145200	2108696850	9890	9890	9890	9890	25
287	20240903	145100	2108449600	9890	9890	9890	9890	10
288	20240903	145000	2108350700	9850	9850	9850	9850	0
289	20240903	144900	2108350700	9850	9850	9850	9850	1250
290	20240903	144800	2096038200	9850	9850	9850	9850	500
291	20240903	144700	2091113200	9850	9860	9860	9850	905
292	20240903	144600	2082198530	9870	9870	9880	9870	520
293	20240903	144500	2077065950	9910	9850	9910	9850	515
294	20240903	144400	2071987850	9860	9860	9860	9860	15
295	20240903	144300	2071839950	9860	9860	9860	9850	505
296	20240903	144200	2066860680	9850	9850	9850	9850	599
297	20240903	144100	2060960530	9850	9850	9850	9850	457
298	20240903	144000	2056459080	9800	9860	9860	9800	1041
299	20240903	143900	2046245190	9860	9860	9860	9860	301
300	20240903	143800	2043277330	9860	9850	9860	9850	100
301	20240903	143700	2042292180	9810	9810	9810	9810	427
302	20240903	143600	2038103310	9810	9810	9810	9810	2
303	20240903	143500	2038083690	9850	9850	9850	9850	31
304	20240903	143400	2037778340	9850	9850	9850	9850	10
305	20240903	143300	2037679840	9850	9840	9850	9840	55
306	20240903	143200	2037138620	9810	9820	9820	9810	7
307	20240903	143100	2037069940	9800	9800	9800	9800	0
308	20240903	143000	2037069940	9800	9830	9840	9800	2013
309	20240903	142900	2017325370	9840	9850	9850	9840	532
310	20240903	142800	2012086180	9850	9850	9850	9850	111
311	20240903	142700	2010992830	9860	9860	9860	9860	3
312	20240903	142600	2010963250	9860	9860	9860	9860	11
313	20240903	142500	2010854790	9860	9870	9870	9850	210
314	20240903	142400	2008786210	9870	9870	9870	9850	1112
315	20240903	142300	1997812790	9870	9850	9870	9850	533
316	20240903	142200	1992552620	9890	9890	9890	9860	182
317	20240903	142100	1990756340	9870	9890	9890	9860	171
318	20240903	142000	1989068910	9900	9900	9900	9900	0
319	20240903	141900	1989068910	9900	9860	9900	9860	102
320	20240903	141800	1988062580	9900	9870	9900	9860	556
321	20240903	141700	1982580200	9870	9870	9870	9870	1
322	20240903	141600	1982570330	9900	9870	9900	9860	681
323	20240903	141500	1975853080	9890	9890	9890	9890	604
324	20240903	141400	1969879520	9880	9880	9880	9880	138
325	20240903	141300	1968516080	9880	9860	9880	9860	136
326	20240903	141200	1967173630	9870	9870	9880	9850	86
327	20240903	141100	1966325890	9870	9850	9870	9850	452
328	20240903	141000	1961873650	9850	9840	9850	9840	586
329	20240903	140900	1956103310	9840	9840	9840	9830	28
330	20240903	140800	1955828000	9840	9840	9840	9810	608
331	20240903	140700	1949854880	9840	9830	9840	9830	120
332	20240903	140600	1948674090	9840	9810	9840	9800	151
333	20240903	140500	1947190590	9840	9850	9850	9790	4448
334	20240903	140400	1903607710	9880	9880	9880	9880	12
335	20240903	140300	1903489150	9880	9890	9890	9880	14
336	20240903	140200	1903350800	9800	9890	9900	9800	5368
337	20240903	140100	1850644000	9860	9900	9900	9860	4525
338	20240903	140000	1805969320	9900	9900	9900	9900	0
339	20240903	135900	1805969320	9900	9890	9900	9880	804
340	20240903	135800	1798019560	9900	9910	9910	9900	358
341	20240903	135700	1794474850	9910	9910	9910	9910	0
342	20240903	135600	1794474850	9910	9910	9910	9910	158
343	20240903	135500	1792909070	9910	9910	9910	9910	45
344	20240903	135400	1792463120	9900	9900	9900	9900	0
345	20240903	135300	1792463120	9900	9900	9900	9900	30
346	20240903	135200	1792166120	9930	9920	9930	9880	2001
347	20240903	135100	1772366130	9950	9950	9950	9950	28
348	20240903	135000	1772087530	9950	9950	9950	9950	18
349	20240903	134900	1771908430	9950	9950	9950	9950	0
350	20240903	134800	1771908430	9950	9950	9950	9950	2
351	20240903	134700	1771888530	9950	9950	9950	9950	0
352	20240903	134600	1771888530	9950	9950	9950	9950	0
353	20240903	134500	1771888530	9950	9950	9950	9950	0
354	20240903	134400	1771888530	9950	9950	9950	9950	100
355	20240903	134300	1770893530	9950	9940	9950	9940	50
356	20240903	134200	1770396480	9900	9940	9940	9900	432
357	20240903	134100	1766115980	9950	9950	9950	9950	0
358	20240903	134000	1766115980	9950	9950	9950	9950	14
359	20240903	133900	1765976680	9950	9940	9950	9940	700
360	20240903	133800	1759012560	9950	9940	9950	9940	2
361	20240903	133700	1758992670	9900	9940	9940	9900	15
362	20240903	133600	1758844050	9900	9920	9920	9900	2000
363	20240903	133500	1739037560	9920	9920	9920	9920	0
364	20240903	133400	1739037560	9920	9950	9950	9920	1454
365	20240903	133300	1724612320	9950	9950	9950	9950	0
366	20240903	133200	1724612320	9950	9950	9950	9950	1
367	20240903	133100	1724602370	9930	9930	9930	9930	50
368	20240903	133000	1724105870	9940	9940	9940	9940	0
369	20240903	132900	1724105870	9940	9950	9950	9940	707
370	20240903	132800	1717071500	9950	9950	9950	9950	322
371	20240903	132700	1713867600	9950	9950	9950	9950	0
372	20240903	132600	1713867600	9950	9950	9950	9950	0
373	20240903	132500	1713867600	9950	9940	9950	9930	515
374	20240903	132400	1708748480	9970	9970	9970	9970	1
375	20240903	132300	1708738510	9950	9950	9950	9950	0
376	20240903	132200	1708738510	9950	9950	9950	9950	106
377	20240903	132100	1707683810	9980	9970	9980	9970	6
378	20240903	132000	1707623980	9950	9950	9950	9950	7
379	20240903	131900	1707554330	9980	9980	9980	9980	1
380	20240903	131800	1707544350	9940	9960	9990	9940	1406
381	20240903	131700	1693522880	9960	9980	9980	9960	632
382	20240903	131600	1687228140	9990	9990	9990	9960	18
383	20240903	131500	1687048390	9980	9990	9990	9980	179
384	20240903	131400	1685261170	9990	9980	9990	9980	151
385	20240903	131300	1683754180	9990	9980	9990	9980	828
386	20240903	131200	1675485030	9990	9980	9990	9980	671
387	20240903	131100	1668788430	9980	9980	9980	9980	2
388	20240903	131000	1668768470	9960	9960	9960	9960	148
389	20240903	130900	1667294390	9950	9950	9950	9950	0
390	20240903	130800	1667294390	9950	9950	9950	9950	0
391	20240903	130700	1667294390	9950	9950	9950	9950	50
392	20240903	130600	1666796890	9950	9960	9960	9950	500
393	20240903	130500	1661820440	9980	9970	9980	9970	3
394	20240903	130400	1661790520	9960	9960	9960	9960	5
395	20240903	130300	1661740720	9970	9970	9970	9970	73
396	20240903	130200	1661012910	9970	9970	9970	9970	249
397	20240903	130100	1658530380	9970	9970	9980	9970	302
398	20240903	130000	1655516440	9970	9970	9970	9970	0
399	20240903	125900	1655516440	9970	9980	9980	9970	4
400	20240903	125800	1655476540	9970	9970	9970	9970	183
401	20240903	125700	1653652030	9970	9970	9970	9970	1
402	20240903	125600	1653642060	9980	9980	9980	9980	100
403	20240903	125500	1652644060	9980	9950	9980	9950	133
404	20240903	125400	1651318690	9950	9940	9950	9940	140
405	20240903	125300	1649925990	9950	9950	9950	9950	0
406	20240903	125200	1649925990	9950	9940	9950	9940	11
407	20240903	125100	1649816550	9940	9950	9950	9940	66
408	20240903	125000	1649159900	9950	9950	9950	9950	40
409	20240903	124900	1648761900	9950	9950	9950	9950	1
410	20240903	124800	1648751950	9940	9940	9940	9940	264
411	20240903	124700	1646127790	9940	9940	9940	9940	344
412	20240903	124600	1642708430	9940	9940	9940	9940	0
413	20240903	124500	1642708430	9940	9940	9940	9940	0
414	20240903	124400	1642708430	9940	9940	9940	9940	500
415	20240903	124300	1637738430	9930	9930	9930	9930	39
416	20240903	124200	1637351160	9930	9930	9930	9930	0
417	20240903	124100	1637351160	9930	9930	9930	9930	0
418	20240903	124000	1637351160	9930	9920	9930	9920	20
419	20240903	123900	1637152580	9920	9910	9920	9910	50
420	20240903	123800	1636656600	9910	9910	9910	9910	30
421	20240903	123700	1636359300	9910	9910	9910	9910	31
422	20240903	123600	1636052090	9910	9890	9910	9890	115
423	20240903	123500	1634912460	9910	9890	9910	9890	101
424	20240903	123400	1633912560	9890	9900	9900	9890	152
425	20240903	123300	1632408780	9900	9900	9900	9900	9
426	20240903	123200	1632319680	9900	9900	9900	9900	0
427	20240903	123100	1632319680	9900	9900	9900	9900	0
428	20240903	123000	1632319680	9900	9900	9900	9900	19
429	20240903	122900	1632131580	9900	9900	9900	9900	267
430	20240903	122800	1629488280	9900	9900	9900	9900	0
431	20240903	122700	1629488280	9900	9900	9900	9900	159
432	20240903	122600	1627914180	9900	9900	9900	9900	50
433	20240903	122500	1627419180	9910	9900	9910	9900	60
434	20240903	122400	1626824680	9910	9910	9910	9900	77
435	20240903	122300	1626062070	9910	9900	9910	9900	6
436	20240903	122200	1626002620	9890	9890	9890	9890	0
437	20240903	122100	1626002620	9890	9890	9890	9890	0
438	20240903	122000	1626002620	9890	9890	9890	9890	103
439	20240903	121900	1624983950	9880	9880	9880	9880	6
440	20240903	121800	1624924670	9880	9880	9880	9880	94
441	20240903	121700	1623995950	9880	9880	9880	9880	206
442	20240903	121600	1621960670	9880	9880	9880	9880	167
443	20240903	121500	1620310710	9880	9890	9890	9880	111
444	20240903	121400	1619214020	9860	9860	9860	9860	0
445	20240903	121300	1619214020	9860	9890	9890	9860	468
446	20240903	121200	1614593640	9890	9890	9890	9890	0
447	20240903	121100	1614593640	9890	9900	9900	9890	51
448	20240903	121000	1614089240	9940	9940	9940	9940	0
449	20240903	120900	1614089240	9940	9940	9940	9940	0
450	20240903	120800	1614089240	9940	9940	9940	9940	0
451	20240903	120700	1614089240	9940	9940	9940	9940	0
452	20240903	120600	1614089240	9940	9940	9940	9940	9
453	20240903	120500	1613999780	9940	9940	9940	9940	14
454	20240903	120400	1613860620	9890	9890	9890	9890	190
455	20240903	120300	1611981520	9940	9940	9940	9940	1
456	20240903	120200	1611971580	9950	9950	9950	9950	0
457	20240903	120100	1611971580	9950	9950	9950	9950	0
458	20240903	120000	1611971580	9950	9930	9950	9930	111
459	20240903	115900	1610869200	9930	9930	9930	9930	0
460	20240903	115800	1610869200	9930	9930	9930	9930	5
461	20240903	115700	1610819550	9930	9930	9930	9890	100
462	20240903	115600	1609830470	9880	9890	9890	9880	270
463	20240903	115500	1607162270	9880	9880	9880	9880	0
464	20240903	115400	1607162270	9880	9880	9880	9880	0
465	20240903	115300	1607162270	9880	9880	9880	9880	1
466	20240903	115200	1607152390	9880	9960	9990	9880	6212
467	20240903	115100	1545662240	9970	9980	9980	9970	65
468	20240903	115000	1545014140	9970	9970	9970	9970	0
469	20240903	114900	1545014140	9970	9970	9970	9970	0
470	20240903	114800	1545014140	9970	9970	9970	9970	5923
471	20240903	114700	1485961830	9980	9980	9980	9980	4
472	20240903	114600	1485921910	9980	9970	9980	9970	507
473	20240903	114500	1480863550	9970	9970	9970	9970	33
474	20240903	114400	1480534540	9960	9960	9960	9960	5
475	20240903	114300	1480484740	9960	9960	9960	9960	0
476	20240903	114200	1480484740	9960	9960	9960	9960	0
477	20240903	114100	1480484740	9960	9960	9960	9960	0
478	20240903	114000	1480484740	9960	9930	9960	9930	112
479	20240903	113900	1479372440	9940	9940	9940	9940	95
480	20240903	113800	1478428140	9940	9940	9940	9940	0
481	20240903	113700	1478428140	9940	9940	9940	9940	0
482	20240903	113600	1478428140	9940	9940	9940	9940	0
483	20240903	113500	1478428140	9940	9940	9940	9940	0
484	20240903	113400	1478428140	9940	9940	9940	9940	0
485	20240903	113300	1478428140	9940	9940	9940	9940	0
486	20240903	113200	1478428140	9940	9940	9940	9940	0
487	20240903	113100	1478428140	9940	9940	9940	9940	0
488	20240903	113000	1478428140	9940	9940	9940	9940	404
489	20240903	112900	1474412380	9940	9950	9950	9940	499
490	20240903	112800	1469451930	9980	9980	9980	9980	0
491	20240903	112700	1469451930	9980	9940	9980	9940	96
492	20240903	112600	1468495910	9950	9950	9950	9950	0
493	20240903	112500	1468495910	9950	9950	9950	9950	237
494	20240903	112400	1466137760	9950	9950	9950	9950	0
495	20240903	112300	1466137760	9950	9950	9950	9950	0
496	20240903	112200	1466137760	9950	9950	9950	9950	0
497	20240903	112100	1466137760	9950	9950	9950	9950	0
498	20240903	112000	1466137760	9950	9950	9950	9950	404
499	20240903	111900	1462117960	9950	9950	9950	9950	4
500	20240903	111800	1462078160	9950	9950	9950	9950	6
501	20240903	111700	1462018460	9950	9940	9950	9940	400
502	20240903	111600	1458041460	9950	9940	9950	9940	72
503	20240903	111500	1457325750	9940	9940	9940	9940	0
504	20240903	111400	1457325750	9940	9940	9940	9940	0
505	20240903	111300	1457325750	9940	9950	9950	9940	579
506	20240903	111200	1451570390	9950	9950	9950	9950	31
507	20240903	111100	1451261940	9950	9950	9950	9950	371
508	20240903	111000	1447570490	9950	9950	9990	9950	47
509	20240903	110900	1447102040	9990	9980	9990	9980	33
510	20240903	110800	1446772650	9950	9960	9960	9950	100
511	20240903	110700	1445777600	9990	9990	9990	9990	200
512	20240903	110600	1443779600	9990	9980	9990	9980	46
513	20240903	110500	1443320500	9980	9980	9980	9980	1
514	20240903	110400	1443310520	9990	9980	9990	9980	129
515	20240903	110300	1442022970	9980	9970	9980	9970	73
516	20240903	110200	1441294830	9980	9990	9990	9980	45
517	20240903	110100	1440845450	10000	10000	10000	10000	82
518	20240903	110000	1440025450	10010	10010	10010	10010	249
519	20240903	105900	1437532960	10000	9940	10000	9940	2636
520	20240903	105800	1411264170	9940	9940	9940	9940	0
521	20240903	105700	1411264170	9940	9910	9940	9910	896
522	20240903	105600	1402375990	9910	9910	9910	9910	0
523	20240903	105500	1402375990	9910	9910	9910	9910	96
524	20240903	105400	1401424630	9910	9910	9910	9910	119
525	20240903	105300	1400245340	9920	9920	9920	9920	20
526	20240903	105200	1400046940	9920	9930	9930	9920	17
527	20240903	105100	1399878200	9930	9930	9930	9930	310
528	20240903	105000	1396799900	9930	9910	9930	9910	2
529	20240903	104900	1396780060	9910	9910	9910	9910	1
530	20240903	104800	1396770150	9900	9900	9900	9900	65
531	20240903	104700	1396126650	9920	9920	9920	9920	1
532	20240903	104600	1396116730	9930	9930	9930	9930	50
533	20240903	104500	1395620230	9930	9900	9930	9900	111
534	20240903	104400	1394521270	9900	9890	9900	9890	769
535	20240903	104300	1386912570	9890	9890	9890	9890	305
536	20240903	104200	1383896120	9890	9890	9890	9890	5
537	20240903	104100	1383846670	9890	9880	9890	9880	218
538	20240903	104000	1381692810	9880	9880	9880	9880	250
539	20240903	103900	1379222810	9850	9880	9880	9850	2
540	20240903	103800	1379203080	9870	9870	9870	9870	0
541	20240903	103700	1379203080	9870	9870	9870	9870	194
542	20240903	103600	1377288300	9870	9860	9870	9860	510
543	20240903	103500	1372255840	9860	9870	9870	9800	3478
544	20240903	103400	1338150170	9870	9870	9870	9870	99
545	20240903	103300	1337173040	9880	9880	9880	9880	10
546	20240903	103200	1337074240	9880	9840	9880	9830	1187
547	20240903	103100	1325384580	9840	9840	9840	9840	43
548	20240903	103000	1324961460	9850	9820	9880	9820	190
549	20240903	102900	1323091300	9820	9830	9830	9820	1021
550	20240903	102800	1313064930	9820	9880	9890	9820	47
551	20240903	102700	1312600530	9880	9820	9880	9820	49
552	20240903	102600	1312119290	9790	9800	9810	9790	775
553	20240903	102500	1304526260	9800	9880	9880	9790	15406
554	20240903	102400	1152895600	9880	9890	9890	9880	6122
555	20240903	102300	1092402600	9900	9920	9920	9890	1936
556	20240903	102200	1073235000	9920	9910	9920	9910	153
557	20240903	102100	1071718240	9910	9920	9920	9910	328
558	20240903	102000	1068465480	9920	9920	9920	9920	25
559	20240903	101900	1068217480	9910	9910	9910	9910	381
560	20240903	101800	1064441770	9930	9930	9930	9930	44
561	20240903	101700	1064004850	9930	9930	9930	9930	20
562	20240903	101600	1063806250	9900	9920	9920	9900	923
563	20240903	101500	1054661690	9930	9930	9930	9930	50
564	20240903	101400	1054165190	9930	9940	9950	9920	728
565	20240903	101300	1046938880	9950	9950	9950	9940	673
566	20240903	101200	1040242580	9950	9930	9950	9930	776
567	20240903	101100	1032535510	9930	9930	9930	9920	789
568	20240903	101000	1024701190	9930	9930	9930	9930	236
569	20240903	100900	1022357710	9930	9920	9930	9920	1449
570	20240903	100800	1007983200	9920	9930	9930	9920	490
571	20240903	100700	1003118500	9930	9930	9930	9900	356
572	20240903	100600	999591940	9930	9880	9930	9880	4103
573	20240903	100500	958985310	9870	9890	9890	9870	3910
574	20240903	100400	920367950	9890	9890	9890	9890	2182
575	20240903	100300	898787970	9890	9920	9920	9890	6624
576	20240903	100200	833218680	9910	9940	9940	9910	1000
577	20240903	100100	823295650	9920	10010	10010	9920	758
578	20240903	100000	815734530	10000	9960	10000	9960	1432
579	20240903	095900	801453750	9960	9960	9960	9960	338
580	20240903	095800	798087270	9950	9920	9950	9880	860
581	20240903	095700	789566710	9890	9950	9950	9870	1376
582	20240903	095600	775952330	9920	9940	9940	9900	8363
583	20240903	095500	693101280	9940	9940	9940	9940	157
584	20240903	095400	691540700	9940	9950	9950	9940	563
585	20240903	095300	685942630	9950	9990	9990	9940	3717
586	20240903	095200	648921730	9990	9990	9990	9960	873
587	20240903	095100	640213260	9980	9980	9980	9960	655
588	20240903	095000	633684260	9980	9990	9990	9980	167
589	20240903	094900	632017550	9990	9960	9990	9950	1177
590	20240903	094800	620293900	9950	9980	9980	9950	3872
591	20240903	094700	581708790	9990	10010	10010	9990	3157
592	20240903	094600	550148760	10010	10010	10020	10010	430
593	20240903	094500	545843900	10010	10030	10030	10010	745
594	20240903	094400	538381070	10030	10010	10030	10000	1064
595	20240903	094300	527716200	10010	10000	10010	10000	97
596	20240903	094200	526745450	10000	10010	10020	10000	448
597	20240903	094100	522264210	10030	10040	10040	10010	678
598	20240903	094000	515461870	10040	9990	10040	9980	3077
599	20240903	093900	484705940	9980	10000	10000	9980	1589
600	20240903	093800	468828820	10000	10020	10030	10000	7803
601	20240903	093700	390749040	10030	10040	10040	10020	1536
602	20240903	093600	375346520	10030	10010	10040	10010	1696
603	20240903	093500	358341920	10040	10050	10050	10000	1560
604	20240903	093400	342710420	10050	10010	10050	9990	4164
605	20240903	093300	301048860	10020	10080	10080	10000	6428
606	20240903	093200	236637200	10100	10160	10160	10080	7420
607	20240903	093100	161595390	10160	10160	10160	10160	51
608	20240903	093000	161077230	10150	10160	10160	10150	1200
609	20240903	092900	148895230	10160	10150	10160	10150	505
610	20240903	092800	143768000	10160	10180	10180	10160	399
611	20240903	092700	139714060	10190	10180	10190	10150	871
612	20240903	092600	130859890	10180	10180	10190	10180	203
613	20240903	092500	128792820	10180	10180	10180	10180	330
614	20240903	092400	125433420	10180	10200	10200	10180	801
615	20240903	092300	117267250	10200	10210	10210	10200	330
616	20240903	092200	113900550	10210	10230	10230	10200	2112
617	20240903	092100	92314940	10230	10230	10230	10230	200
618	20240903	092000	90268940	10260	10260	10260	10260	10
619	20240903	091900	90166340	10260	10270	10270	10260	7
620	20240903	091800	90094470	10280	10270	10280	10270	66
621	20240903	091700	89416640	10270	10220	10270	10210	1002
622	20240903	091600	79185100	10220	10300	10300	10210	3333
623	20240903	091500	45079120	10330	10330	10330	10330	131
624	20240903	091400	43725890	10390	10390	10390	10390	0
625	20240903	091300	43725890	10390	10390	10390	10390	3
626	20240903	091200	43694720	10390	10340	10390	10330	354
627	20240903	091100	40036070	10400	10400	10400	10400	15
628	20240903	091000	39880070	10420	10410	10420	10410	6
629	20240903	090900	39817580	10330	10330	10330	10330	1293
630	20240903	090800	26460890	10330	10350	10350	10330	488
631	20240903	090700	21414050	10420	10380	10450	10340	306
632	20240903	090600	18236630	10460	10390	10460	10390	216
633	20240903	090500	15978310	10460	10450	10460	10400	403
634	20240903	090400	11785740	10470	10470	10470	10400	5
635	20240903	090300	11733460	10400	10360	10400	10360	531
636	20240903	090200	6218300	10350	10400	10400	10350	240
637	20240903	090100	3723500	10400	10400	10400	10400	210
638	20240903	090000	1539500	10400	10400	10400	10400	138