KissMeData/059090/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	193600	2191704320	9750	9750	9750	9750	2518
3	20240911	193500	2191704320	9750	9750	9750	9750	0
4	20240911	193400	2191704320	9750	9750	9750	9750	0
5	20240911	193300	2191704320	9750	9750	9750	9750	0
6	20240911	193200	2191704320	9750	9750	9750	9750	0
7	20240911	193100	2191704320	9750	9750	9750	9750	0
8	20240911	193000	2191704320	9750	9750	9750	9750	0
9	20240911	192900	2191704320	9750	9750	9750	9750	0
10	20240911	192800	2191704320	9750	9750	9750	9750	0
11	20240911	192700	2191704320	9750	9750	9750	9750	0
12	20240911	192600	2191704320	9750	9750	9750	9750	0
13	20240911	192500	2191704320	9750	9750	9750	9750	0
14	20240911	192400	2191704320	9750	9750	9750	9750	0
15	20240911	192300	2191704320	9750	9750	9750	9750	0
16	20240911	192200	2191704320	9750	9750	9750	9750	0
17	20240911	192100	2191704320	9750	9750	9750	9750	0
18	20240911	192000	2191704320	9750	9750	9750	9750	0
19	20240911	191900	2191704320	9750	9750	9750	9750	0
20	20240911	191800	2191704320	9750	9750	9750	9750	0
21	20240911	191700	2191704320	9750	9750	9750	9750	0
22	20240911	191600	2191704320	9750	9750	9750	9750	0
23	20240911	191500	2191704320	9750	9750	9750	9750	0
24	20240911	191400	2191704320	9750	9750	9750	9750	0
25	20240911	191300	2191704320	9750	9750	9750	9750	0
26	20240911	191200	2191704320	9750	9750	9750	9750	0
27	20240911	191100	2191704320	9750	9750	9750	9750	0
28	20240911	191000	2191704320	9750	9750	9750	9750	0
29	20240911	190900	2191704320	9750	9750	9750	9750	0
30	20240911	190800	2191704320	9750	9750	9750	9750	0
31	20240911	190700	2191704320	9750	9750	9750	9750	0
32	20240911	190600	2191704320	9750	9750	9750	9750	2518
33	20240911	190500	2191704320	9750	9750	9750	9750	0
34	20240911	190400	2191704320	9750	9750	9750	9750	0
35	20240911	190300	2191704320	9750	9750	9750	9750	0
36	20240911	190200	2191704320	9750	9750	9750	9750	0
37	20240911	190100	2191704320	9750	9750	9750	9750	0
38	20240911	190000	2191704320	9750	9750	9750	9750	0
39	20240911	185900	2191704320	9750	9750	9750	9750	0
40	20240911	185800	2191704320	9750	9750	9750	9750	0
41	20240911	185700	2191704320	9750	9750	9750	9750	0
42	20240911	185600	2191704320	9750	9750	9750	9750	0
43	20240911	185500	2191704320	9750	9750	9750	9750	0
44	20240911	185400	2191704320	9750	9750	9750	9750	0
45	20240911	185300	2191704320	9750	9750	9750	9750	0
46	20240911	185200	2191704320	9750	9750	9750	9750	0
47	20240911	185100	2191704320	9750	9750	9750	9750	0
48	20240911	185000	2191704320	9750	9750	9750	9750	0
49	20240911	184900	2191704320	9750	9750	9750	9750	0
50	20240911	184800	2191704320	9750	9750	9750	9750	0
51	20240911	184700	2191704320	9750	9750	9750	9750	0
52	20240911	184600	2191704320	9750	9750	9750	9750	0
53	20240911	184500	2191704320	9750	9750	9750	9750	0
54	20240911	184400	2191704320	9750	9750	9750	9750	0
55	20240911	184300	2191704320	9750	9750	9750	9750	0
56	20240911	184200	2191704320	9750	9750	9750	9750	0
57	20240911	184100	2191704320	9750	9750	9750	9750	0
58	20240911	184000	2191704320	9750	9750	9750	9750	0
59	20240911	183900	2191704320	9750	9750	9750	9750	0
60	20240911	183800	2191704320	9750	9750	9750	9750	0
61	20240911	183700	2191704320	9750	9750	9750	9750	0
62	20240911	183600	2191704320	9750	9750	9750	9750	2518
63	20240911	183500	2191704320	9750	9750	9750	9750	0
64	20240911	183400	2191704320	9750	9750	9750	9750	0
65	20240911	183300	2191704320	9750	9750	9750	9750	0
66	20240911	183200	2191704320	9750	9750	9750	9750	0
67	20240911	183100	2191704320	9750	9750	9750	9750	0
68	20240911	183000	2191704320	9750	9750	9750	9750	0
69	20240911	182900	2191704320	9750	9750	9750	9750	0
70	20240911	182800	2191704320	9750	9750	9750	9750	0
71	20240911	182700	2191704320	9750	9750	9750	9750	0
72	20240911	182600	2191704320	9750	9750	9750	9750	0
73	20240911	182500	2191704320	9750	9750	9750	9750	0
74	20240911	182400	2191704320	9750	9750	9750	9750	0
75	20240911	182300	2191704320	9750	9750	9750	9750	0
76	20240911	182200	2191704320	9750	9750	9750	9750	0
77	20240911	182100	2191704320	9750	9750	9750	9750	0
78	20240911	182000	2191704320	9750	9750	9750	9750	0
79	20240911	181900	2191704320	9750	9750	9750	9750	0
80	20240911	181800	2191704320	9750	9750	9750	9750	0
81	20240911	181700	2191704320	9750	9750	9750	9750	0
82	20240911	181600	2191704320	9750	9750	9750	9750	0
83	20240911	181500	2191704320	9750	9750	9750	9750	0
84	20240911	181400	2191704320	9750	9750	9750	9750	0
85	20240911	181300	2191704320	9750	9750	9750	9750	0
86	20240911	181200	2191704320	9750	9750	9750	9750	0
87	20240911	181100	2191704320	9750	9750	9750	9750	0
88	20240911	181000	2191704320	9750	9750	9750	9750	0
89	20240911	180900	2191704320	9750	9750	9750	9750	0
90	20240911	180800	2191704320	9750	9750	9750	9750	0
91	20240911	180700	2191704320	9750	9750	9750	9750	0
92	20240911	180600	2191704320	9750	9750	9750	9750	2518
93	20240911	180500	2191704320	9750	9750	9750	9750	0
94	20240911	180400	2191704320	9750	9750	9750	9750	0
95	20240911	180300	2191704320	9750	9750	9750	9750	0
96	20240911	180200	2191704320	9750	9750	9750	9750	0
97	20240911	180100	2191704320	9750	9750	9750	9750	0
98	20240911	180000	2191704320	9750	9750	9750	9750	0
99	20240911	175900	2191704320	9750	9750	9750	9750	0
100	20240911	175800	2191704320	9750	9750	9750	9750	0
101	20240911	175700	2191704320	9750	9750	9750	9750	0
102	20240911	175600	2191704320	9750	9750	9750	9750	0
103	20240911	175500	2191704320	9750	9750	9750	9750	0
104	20240911	175400	2191704320	9750	9750	9750	9750	0
105	20240911	175300	2191704320	9750	9750	9750	9750	0
106	20240911	175200	2191704320	9750	9750	9750	9750	0
107	20240911	175100	2191704320	9750	9750	9750	9750	0
108	20240911	175000	2191704320	9750	9750	9750	9750	0
109	20240911	174900	2191704320	9750	9750	9750	9750	0
110	20240911	174800	2191704320	9750	9750	9750	9750	0
111	20240911	174700	2191704320	9750	9750	9750	9750	0
112	20240911	174600	2191704320	9750	9750	9750	9750	0
113	20240911	174500	2191704320	9750	9750	9750	9750	0
114	20240911	174400	2191704320	9750	9750	9750	9750	0
115	20240911	174300	2191704320	9750	9750	9750	9750	0
116	20240911	174200	2191704320	9750	9750	9750	9750	0
117	20240911	174100	2191704320	9750	9750	9750	9750	0
118	20240911	174000	2191704320	9750	9750	9750	9750	0
119	20240911	173900	2191704320	9750	9750	9750	9750	0
120	20240911	173800	2191704320	9750	9750	9750	9750	0
121	20240911	173700	2191704320	9750	9750	9750	9750	0
122	20240911	173600	2191704320	9750	9750	9750	9750	2518
123	20240911	173500	2191704320	9750	9750	9750	9750	0
124	20240911	173400	2191704320	9750	9750	9750	9750	0
125	20240911	173300	2191704320	9750	9750	9750	9750	0
126	20240911	173200	2191704320	9750	9750	9750	9750	0
127	20240911	173100	2191704320	9750	9750	9750	9750	0
128	20240911	173000	2191704320	9750	9750	9750	9750	0
129	20240911	172900	2191704320	9750	9750	9750	9750	0
130	20240911	172800	2191704320	9750	9750	9750	9750	0
131	20240911	172700	2191704320	9750	9750	9750	9750	0
132	20240911	172600	2191704320	9750	9750	9750	9750	0
133	20240911	172500	2191704320	9750	9750	9750	9750	0
134	20240911	172400	2191704320	9750	9750	9750	9750	0
135	20240911	172300	2191704320	9750	9750	9750	9750	0
136	20240911	172200	2191704320	9750	9750	9750	9750	0
137	20240911	172100	2191704320	9750	9750	9750	9750	0
138	20240911	172000	2191704320	9750	9750	9750	9750	0
139	20240911	171900	2191704320	9750	9750	9750	9750	0
140	20240911	171800	2191704320	9750	9750	9750	9750	0
141	20240911	171700	2191704320	9750	9750	9750	9750	0
142	20240911	171600	2191704320	9750	9750	9750	9750	0
143	20240911	171500	2191704320	9750	9750	9750	9750	0
144	20240911	171400	2191704320	9750	9750	9750	9750	0
145	20240911	171300	2191704320	9750	9750	9750	9750	0
146	20240911	171200	2191704320	9750	9750	9750	9750	0
147	20240911	171100	2191704320	9750	9750	9750	9750	0
148	20240911	171000	2191704320	9750	9750	9750	9750	0
149	20240911	170900	2191704320	9750	9750	9750	9750	0
150	20240911	170800	2191704320	9750	9750	9750	9750	0
151	20240911	170700	2191704320	9750	9750	9750	9750	0
152	20240911	170600	2191704320	9750	9750	9750	9750	2518
153	20240911	170500	2191704320	9750	9750	9750	9750	0
154	20240911	170400	2191704320	9750	9750	9750	9750	0
155	20240911	170300	2191704320	9750	9750	9750	9750	0
156	20240911	170200	2191704320	9750	9750	9750	9750	0
157	20240911	170100	2191704320	9750	9750	9750	9750	0
158	20240911	170000	2191704320	9750	9750	9750	9750	0
159	20240911	165900	2191704320	9750	9750	9750	9750	0
160	20240911	165800	2191704320	9750	9750	9750	9750	0
161	20240911	165700	2191704320	9750	9750	9750	9750	0
162	20240911	165600	2191704320	9750	9750	9750	9750	0
163	20240911	165500	2191704320	9750	9750	9750	9750	0
164	20240911	165400	2191704320	9750	9750	9750	9750	0
165	20240911	165300	2191704320	9750	9750	9750	9750	0
166	20240911	165200	2191704320	9750	9750	9750	9750	0
167	20240911	165100	2191704320	9750	9750	9750	9750	0
168	20240911	165000	2191704320	9750	9750	9750	9750	0
169	20240911	164900	2191704320	9750	9750	9750	9750	0
170	20240911	164800	2191704320	9750	9750	9750	9750	0
171	20240911	164700	2191704320	9750	9750	9750	9750	0
172	20240911	164600	2191704320	9750	9750	9750	9750	0
173	20240911	164500	2191704320	9750	9750	9750	9750	0
174	20240911	164400	2191704320	9750	9750	9750	9750	0
175	20240911	164300	2191704320	9750	9750	9750	9750	0
176	20240911	164200	2191704320	9750	9750	9750	9750	0
177	20240911	164100	2191704320	9750	9750	9750	9750	0
178	20240911	164000	2191704320	9750	9750	9750	9750	0
179	20240911	163900	2191704320	9750	9750	9750	9750	0
180	20240911	163800	2191704320	9750	9750	9750	9750	0
181	20240911	163700	2191704320	9750	9750	9750	9750	0
182	20240911	163600	2191704320	9750	9750	9750	9750	2518
183	20240911	163500	2191704320	9750	9750	9750	9750	0
184	20240911	163400	2191704320	9750	9750	9750	9750	0
185	20240911	163300	2191704320	9750	9750	9750	9750	0
186	20240911	163200	2191704320	9750	9750	9750	9750	0
187	20240911	163100	2191704320	9750	9750	9750	9750	0
188	20240911	163000	2191704320	9750	9750	9750	9750	0
189	20240911	162900	2191704320	9750	9750	9750	9750	0
190	20240911	162800	2191704320	9750	9750	9750	9750	0
191	20240911	162700	2191704320	9750	9750	9750	9750	0
192	20240911	162600	2191704320	9750	9750	9750	9750	0
193	20240911	162500	2191704320	9750	9750	9750	9750	0
194	20240911	162400	2191704320	9750	9750	9750	9750	0
195	20240911	162300	2191704320	9750	9750	9750	9750	0
196	20240911	162200	2191704320	9750	9750	9750	9750	0
197	20240911	162100	2191704320	9750	9750	9750	9750	0
198	20240911	162000	2191704320	9750	9750	9750	9750	0
199	20240911	161900	2191704320	9750	9750	9750	9750	0
200	20240911	161800	2191704320	9750	9750	9750	9750	0
201	20240911	161700	2191704320	9750	9750	9750	9750	0
202	20240911	161600	2191704320	9750	9750	9750	9750	0
203	20240911	161500	2191704320	9750	9750	9750	9750	0
204	20240911	161400	2191704320	9750	9750	9750	9750	0
205	20240911	161300	2191704320	9750	9750	9750	9750	0
206	20240911	161200	2191704320	9750	9750	9750	9750	0
207	20240911	161100	2191704320	9750	9750	9750	9750	0
208	20240911	161000	2191704320	9750	9750	9750	9750	0
209	20240911	160900	2191704320	9750	9750	9750	9750	0
210	20240911	160800	2191704320	9750	9750	9750	9750	0
211	20240911	160700	2191704320	9750	9750	9750	9750	0
212	20240911	160600	2191704320	9750	9750	9750	9750	2518
213	20240911	160500	2191704320	9750	9750	9750	9750	0
214	20240911	160400	2191704320	9750	9750	9750	9750	0
215	20240911	160300	2191704320	9750	9750	9750	9750	0
216	20240911	160200	2191704320	9750	9750	9750	9750	0
217	20240911	160100	2191704320	9750	9750	9750	9750	0
218	20240911	160000	2191704320	9750	9750	9750	9750	0
219	20240911	155900	2191704320	9750	9750	9750	9750	0
220	20240911	155800	2191704320	9750	9750	9750	9750	0
221	20240911	155700	2191704320	9750	9750	9750	9750	0
222	20240911	155600	2191704320	9750	9750	9750	9750	0
223	20240911	155500	2191704320	9750	9750	9750	9750	0
224	20240911	155400	2191704320	9750	9750	9750	9750	0
225	20240911	155300	2191704320	9750	9750	9750	9750	0
226	20240911	155200	2191704320	9750	9750	9750	9750	0
227	20240911	155100	2191704320	9750	9750	9750	9750	0
228	20240911	155000	2191704320	9750	9750	9750	9750	0
229	20240911	154900	2191704320	9750	9750	9750	9750	0
230	20240911	154800	2191704320	9750	9750	9750	9750	0
231	20240911	154700	2191704320	9750	9750	9750	9750	0
232	20240911	154600	2191704320	9750	9750	9750	9750	0
233	20240911	154500	2191704320	9750	9750	9750	9750	0
234	20240911	154400	2191704320	9750	9750	9750	9750	0
235	20240911	154300	2191704320	9750	9750	9750	9750	0
236	20240911	154200	2191704320	9750	9750	9750	9750	0
237	20240911	154100	2191704320	9750	9750	9750	9750	0
238	20240911	154000	2191704320	9750	9750	9750	9750	0
239	20240911	153900	2191704320	9750	9750	9750	9750	0
240	20240911	153800	2191704320	9750	9750	9750	9750	0
241	20240911	153700	2191704320	9750	9750	9750	9750	0
242	20240911	153600	2191704320	9750	9750	9750	9750	2518
243	20240911	153500	2191704320	9750	9750	9750	9750	0
244	20240911	153400	2191704320	9750	9750	9750	9750	0
245	20240911	153300	2191704320	9750	9750	9750	9750	0
246	20240911	153200	2191704320	9750	9750	9750	9750	0
247	20240911	153100	2191704320	9750	9750	9750	9750	0
248	20240911	153000	2191704320	9750	9750	9750	9750	2518
249	20240911	152900	2167153820	9750	9750	9750	9750	0
250	20240911	152800	2167153820	9750	9750	9750	9750	0
251	20240911	152700	2167153820	9750	9750	9750	9750	0
252	20240911	152600	2167153820	9750	9750	9750	9750	0
253	20240911	152500	2167153820	9750	9750	9750	9750	0
254	20240911	152400	2167153820	9750	9750	9750	9750	0
255	20240911	152300	2167153820	9750	9750	9750	9750	0
256	20240911	152200	2167153820	9750	9750	9750	9750	0
257	20240911	152100	2167153820	9750	9750	9750	9750	0
258	20240911	152000	2167153820	9750	9750	9750	9750	0
259	20240911	151900	2167153820	9750	9750	9760	9750	1071
260	20240911	151800	2156702240	9750	9750	9760	9750	905
261	20240911	151700	2147869730	9750	9760	9760	9750	136
262	20240911	151600	2146542440	9780	9770	9780	9760	873
263	20240911	151500	2138019520	9780	9770	9780	9760	1111
264	20240911	151400	2127155940	9770	9740	9770	9740	1343
265	20240911	151300	2114039560	9740	9760	9760	9740	190
266	20240911	151200	2112187100	9750	9750	9750	9750	50
267	20240911	151100	2111699600	9770	9750	9770	9740	522
268	20240911	151000	2106610140	9750	9740	9750	9740	182
269	20240911	150900	2104837340	9740	9740	9740	9740	35
270	20240911	150800	2104496440	9740	9750	9750	9740	1222
271	20240911	150700	2092588320	9750	9740	9750	9740	72
272	20240911	150600	2091886890	9740	9730	9740	9730	9
273	20240911	150500	2091799240	9730	9730	9730	9730	28
274	20240911	150400	2091526800	9730	9730	9740	9730	25
275	20240911	150300	2091283340	9730	9720	9730	9720	82
276	20240911	150200	2090485970	9720	9750	9750	9720	1520
277	20240911	150100	2075672380	9750	9770	9770	9750	482
278	20240911	150000	2070969530	9780	9760	9780	9760	599
279	20240911	145900	2065122870	9760	9780	9780	9760	478
280	20240911	145800	2060452620	9770	9770	9770	9770	150
281	20240911	145700	2058987120	9790	9770	9790	9770	304
282	20240911	145600	2056016900	9770	9770	9770	9770	29
283	20240911	145500	2055733570	9780	9770	9780	9770	125
284	20240911	145400	2054511920	9760	9760	9770	9760	78
285	20240911	145300	2053750630	9760	9770	9770	9760	396
286	20240911	145200	2049882810	9790	9780	9790	9780	256
287	20240911	145100	2047379110	9790	9790	9800	9790	238
288	20240911	145000	2045048560	9800	9780	9800	9780	1176
289	20240911	144900	2033524080	9770	9760	9780	9760	651
290	20240911	144800	2027163970	9760	9760	9760	9760	38
291	20240911	144700	2026793090	9750	9770	9770	9750	20
292	20240911	144600	2026597890	9760	9750	9760	9750	126
293	20240911	144500	2025368230	9770	9750	9770	9750	378
294	20240911	144400	2021682490	9750	9730	9780	9720	674
295	20240911	144300	2015120690	9720	9720	9720	9720	8
296	20240911	144200	2015042930	9730	9710	9730	9700	813
297	20240911	144100	2007141100	9710	9710	9710	9710	362
298	20240911	144000	2003626080	9720	9710	9720	9710	151
299	20240911	143900	2002159860	9710	9730	9730	9710	481
300	20240911	143800	1997479790	9710	9740	9740	9710	11
301	20240911	143700	1997372950	9690	9730	9730	9690	1420
302	20240911	143600	1983593050	9740	9740	9750	9740	383
303	20240911	143500	1979862330	9750	9750	9750	9740	33
304	20240911	143400	1979540780	9740	9740	9740	9740	68
305	20240911	143300	1978878460	9760	9740	9760	9740	1823
306	20240911	143200	1961112190	9730	9710	9730	9690	295
307	20240911	143100	1958244160	9700	9690	9700	9690	156
308	20240911	143000	1956731110	9690	9700	9700	9690	259
309	20240911	142900	1954219530	9700	9710	9710	9700	483
310	20240911	142800	1949529960	9720	9730	9730	9720	874
311	20240911	142700	1941030500	9730	9730	9730	9730	700
312	20240911	142600	1934219500	9730	9730	9730	9730	0
313	20240911	142500	1934219500	9730	9730	9730	9730	63
314	20240911	142400	1933606510	9730	9730	9740	9730	14
315	20240911	142300	1933470280	9740	9730	9740	9730	104
316	20240911	142200	1932458350	9730	9740	9740	9730	134
317	20240911	142100	1931153290	9740	9740	9740	9740	466
318	20240911	142000	1926614450	9740	9740	9740	9740	10
319	20240911	141900	1926517050	9730	9750	9750	9730	22
320	20240911	141800	1926302670	9750	9720	9750	9720	12
321	20240911	141700	1926185820	9720	9730	9750	9720	380
322	20240911	141600	1922487330	9710	9710	9710	9710	0
323	20240911	141500	1922487330	9710	9720	9720	9710	260
324	20240911	141400	1919960230	9710	9720	9720	9710	542
325	20240911	141300	1914692010	9710	9720	9720	9710	295
326	20240911	141200	1911824710	9720	9720	9720	9720	2
327	20240911	141100	1911805270	9720	9750	9750	9720	133
328	20240911	141000	1910512480	9740	9720	9740	9720	81
329	20240911	140900	1909724420	9720	9740	9740	9720	102
330	20240911	140800	1908731160	9740	9770	9780	9740	1114
331	20240911	140700	1897862910	9780	9790	9790	9780	161
332	20240911	140600	1896288220	9790	9790	9790	9790	830
333	20240911	140500	1888162520	9810	9800	9810	9800	18
334	20240911	140400	1887986090	9790	9770	9790	9770	159
335	20240911	140300	1886430410	9780	9790	9790	9780	800
336	20240911	140200	1878599750	9800	9800	9800	9800	203
337	20240911	140100	1876610350	9800	9810	9810	9800	221
338	20240911	140000	1874443340	9800	9790	9810	9790	251
339	20240911	135900	1871984030	9790	9790	9790	9790	176
340	20240911	135800	1870260990	9780	9780	9780	9780	164
341	20240911	135700	1868657070	9780	9760	9780	9760	157
342	20240911	135600	1867122710	9770	9760	9770	9760	15
343	20240911	135500	1866976250	9760	9760	9760	9760	69
344	20240911	135400	1866302810	9760	9760	9760	9760	7
345	20240911	135300	1866234490	9760	9760	9760	9760	4
346	20240911	135200	1866195450	9760	9750	9760	9750	45
347	20240911	135100	1865756690	9760	9780	9780	9760	831
348	20240911	135000	1857639880	9780	9770	9780	9770	195
349	20240911	134900	1855733230	9760	9760	9770	9760	34
350	20240911	134800	1855401340	9770	9780	9780	9760	337
351	20240911	134700	1852105610	9780	9760	9780	9760	30
352	20240911	134600	1851812450	9750	9750	9750	9750	138
353	20240911	134500	1850466950	9750	9750	9760	9750	91
354	20240911	134400	1849579690	9790	9790	9790	9790	0
355	20240911	134300	1849579690	9790	9740	9790	9740	209
356	20240911	134200	1847541110	9730	9720	9730	9700	622
357	20240911	134100	1841495100	9710	9710	9720	9670	1170
358	20240911	134000	1830146740	9700	9720	9730	9700	953
359	20240911	133900	1820891250	9720	9720	9720	9720	0
360	20240911	133800	1820891250	9720	9710	9720	9710	215
361	20240911	133700	1818803460	9710	9720	9720	9710	580
362	20240911	133600	1813171360	9720	9740	9750	9720	1077
363	20240911	133500	1802692220	9750	9750	9750	9740	413
364	20240911	133400	1798667470	9750	9750	9750	9740	54
365	20240911	133300	1798141170	9750	9750	9750	9750	215
366	20240911	133200	1796044920	9750	9750	9750	9750	52
367	20240911	133100	1795537920	9750	9750	9760	9750	672
368	20240911	133000	1788985720	9750	9770	9780	9750	1743
369	20240911	132900	1771984110	9770	9780	9780	9770	223
370	20240911	132800	1769804420	9780	9760	9780	9760	118
371	20240911	132700	1768652640	9770	9790	9790	9760	1843
372	20240911	132600	1750646820	9790	9780	9790	9780	120
373	20240911	132500	1749473020	9780	9790	9790	9780	127
374	20240911	132400	1748230620	9780	9780	9780	9780	33
375	20240911	132300	1747907880	9790	9790	9790	9790	404
376	20240911	132200	1743952720	9790	9800	9800	9790	53
377	20240911	132100	1743433640	9800	9790	9800	9790	72
378	20240911	132000	1742728350	9790	9790	9800	9790	223
379	20240911	131900	1740544970	9790	9800	9800	9790	255
380	20240911	131800	1738046260	9790	9790	9790	9790	21
381	20240911	131700	1737840670	9800	9790	9800	9790	8
382	20240911	131600	1737762340	9790	9790	9790	9790	60
383	20240911	131500	1737174940	9790	9800	9800	9790	477
384	20240911	131400	1732504790	9790	9780	9790	9780	390
385	20240911	131300	1728689760	9780	9770	9780	9770	310
386	20240911	131200	1725660760	9780	9780	9780	9780	1601
387	20240911	131100	1710002980	9780	9780	9780	9780	39
388	20240911	131000	1709621560	9780	9780	9780	9780	126
389	20240911	130900	1708389280	9780	9790	9790	9780	49
390	20240911	130800	1707909760	9790	9790	9790	9790	64
391	20240911	130700	1707283200	9780	9810	9810	9780	311
392	20240911	130600	1704241450	9790	9800	9800	9790	310
393	20240911	130500	1701204620	9800	9820	9820	9800	4418
394	20240911	130400	1657870240	9820	9840	9840	9820	90
395	20240911	130300	1656984840	9830	9830	9830	9830	68
396	20240911	130200	1656316400	9820	9820	9820	9820	206
397	20240911	130100	1654293480	9820	9830	9840	9820	323
398	20240911	130000	1651121350	9830	9830	9830	9830	30
399	20240911	125900	1650826450	9840	9840	9840	9840	97
400	20240911	125800	1649871970	9830	9820	9830	9820	199
401	20240911	125700	1647916210	9820	9820	9820	9810	288
402	20240911	125600	1645088490	9810	9810	9810	9810	209
403	20240911	125500	1643038200	9810	9810	9810	9810	61
404	20240911	125400	1642439790	9820	9820	9820	9820	625
405	20240911	125300	1636302290	9810	9820	9820	9810	9
406	20240911	125200	1636213920	9820	9810	9820	9810	169
407	20240911	125100	1634555510	9810	9820	9820	9810	347
408	20240911	125000	1631148150	9830	9840	9840	9830	112
409	20240911	124900	1630047170	9830	9830	9840	9830	244
410	20240911	124800	1627648640	9830	9830	9840	9830	210
411	20240911	124700	1625584310	9830	9840	9840	9830	73
412	20240911	124600	1624866700	9830	9830	9830	9830	16
413	20240911	124500	1624709420	9830	9830	9830	9830	36
414	20240911	124400	1624355540	9830	9840	9840	9830	708
415	20240911	124300	1617393810	9840	9830	9840	9830	37
416	20240911	124200	1617029810	9830	9850	9850	9830	477
417	20240911	124100	1612336350	9840	9840	9840	9840	50
418	20240911	124000	1611844350	9840	9840	9840	9840	7
419	20240911	123900	1611775470	9840	9840	9840	9840	82
420	20240911	123800	1610968590	9840	9850	9850	9840	287
421	20240911	123700	1608144140	9850	9850	9850	9840	108
422	20240911	123600	1607080850	9840	9850	9850	9840	56
423	20240911	123500	1606529310	9840	9840	9840	9840	35
424	20240911	123400	1606184910	9840	9840	9840	9840	13
425	20240911	123300	1606056990	9860	9850	9860	9850	2
426	20240911	123200	1606037280	9840	9870	9870	9840	705
427	20240911	123100	1599084530	9870	9870	9870	9870	34
428	20240911	123000	1598748950	9860	9860	9860	9860	230
429	20240911	122900	1596481150	9870	9860	9870	9860	64
430	20240911	122800	1595850050	9860	9860	9860	9860	0
431	20240911	122700	1595850050	9860	9870	9870	9860	415
432	20240911	122600	1591756600	9860	9870	9870	9860	37
433	20240911	122500	1591391720	9870	9870	9870	9870	12
434	20240911	122400	1591273280	9880	9850	9880	9850	100
435	20240911	122300	1590287710	9850	9850	9850	9850	17
436	20240911	122200	1590120260	9860	9850	9860	9850	41
437	20240911	122100	1589716400	9830	9830	9830	9830	58
438	20240911	122000	1589146260	9830	9830	9830	9830	2
439	20240911	121900	1589126600	9830	9810	9840	9810	399
440	20240911	121800	1585205420	9810	9820	9820	9810	1800
441	20240911	121700	1567541040	9830	9830	9830	9820	116
442	20240911	121600	1566400830	9830	9850	9850	9820	1838
443	20240911	121500	1548316470	9850	9870	9870	9850	1532
444	20240911	121400	1533218470	9870	9870	9870	9870	152
445	20240911	121300	1531718230	9870	9900	9900	9870	483
446	20240911	121200	1526945660	9890	9890	9890	9890	289
447	20240911	121100	1524087450	9890	9900	9900	9890	180
448	20240911	121000	1522307240	9920	9920	9920	9920	0
449	20240911	120900	1522307240	9920	9870	9920	9870	140
450	20240911	120800	1520923840	9880	9880	9880	9880	10
451	20240911	120700	1520825040	9880	9890	9920	9880	989
452	20240911	120600	1511037950	9890	9890	9900	9880	109
453	20240911	120500	1509960610	9900	9890	9900	9890	1200
454	20240911	120400	1498086610	9890	9890	9890	9880	189
455	20240911	120300	1496218930	9890	9850	9890	9850	273
456	20240911	120200	1493523700	9850	9850	9850	9850	0
457	20240911	120100	1493523700	9850	9860	9860	9850	57
458	20240911	120000	1492962240	9860	9860	9860	9860	50
459	20240911	115900	1492469240	9850	9850	9850	9850	114
460	20240911	115800	1491346340	9840	9850	9850	9840	233
461	20240911	115700	1489051920	9850	9850	9860	9850	1374
462	20240911	115600	1475518010	9850	9850	9850	9850	39
463	20240911	115500	1475133860	9860	9860	9860	9860	195
464	20240911	115400	1473211160	9870	9870	9870	9870	34
465	20240911	115300	1472875580	9860	9870	9870	9860	380
466	20240911	115200	1469126980	9870	9880	9880	9870	239
467	20240911	115100	1466767230	9880	9880	9880	9880	0
468	20240911	115000	1466767230	9880	9890	9890	9880	343
469	20240911	114900	1463377540	9890	9890	9890	9890	50
470	20240911	114800	1462883040	9880	9910	9910	9880	282
471	20240911	114700	1460096140	9880	9890	9910	9880	2662
472	20240911	114600	1433749620	9890	9880	9890	9880	185
473	20240911	114500	1431920690	9880	9880	9880	9880	0
474	20240911	114400	1431920690	9880	9870	9880	9870	583
475	20240911	114300	1426162310	9870	9870	9870	9870	41
476	20240911	114200	1425757640	9890	9890	9890	9890	178
477	20240911	114100	1423997220	9890	9880	9890	9880	158
478	20240911	114000	1422436170	9900	9860	9900	9860	1422
479	20240911	113900	1408388220	9870	9880	9880	9870	1566
480	20240911	113800	1392931170	9880	9880	9880	9870	213
481	20240911	113700	1390827250	9880	9870	9880	9870	313
482	20240911	113600	1387734870	9880	9870	9880	9870	224
483	20240911	113500	1385522750	9870	9840	9870	9840	95
484	20240911	113400	1384585680	9850	9850	9850	9850	22
485	20240911	113300	1384368980	9830	9830	9830	9830	1
486	20240911	113200	1384359150	9830	9830	9830	9830	0
487	20240911	113100	1384359150	9830	9830	9830	9830	7
488	20240911	113000	1384290340	9880	9860	9880	9860	224
489	20240911	112900	1382079910	9840	9840	9840	9840	385
490	20240911	112800	1378291510	9860	9870	9870	9860	84
491	20240911	112700	1377463070	9850	9870	9880	9850	350
492	20240911	112600	1374011920	9860	9860	9860	9860	139
493	20240911	112500	1372641380	9850	9850	9850	9850	28
494	20240911	112400	1372365580	9850	9850	9850	9850	200
495	20240911	112300	1370395580	9850	9850	9850	9850	35
496	20240911	112200	1370050830	9850	9850	9850	9850	0
497	20240911	112100	1370050830	9850	9840	9850	9830	763
498	20240911	112000	1362542070	9830	9830	9830	9830	109
499	20240911	111900	1361470600	9830	9820	9830	9820	169
500	20240911	111800	1359810330	9820	9830	9830	9820	506
501	20240911	111700	1354840910	9830	9830	9840	9830	221
502	20240911	111600	1352668470	9830	9830	9830	9830	1
503	20240911	111500	1352658640	9830	9830	9830	9830	132
504	20240911	111400	1351361080	9820	9820	9820	9820	0
505	20240911	111300	1351361080	9820	9820	9820	9820	0
506	20240911	111200	1351361080	9820	9840	9850	9820	260
507	20240911	111100	1348807790	9820	9830	9830	9820	495
508	20240911	111000	1343946390	9860	9860	9860	9860	0
509	20240911	110900	1343946390	9860	9860	9860	9860	16
510	20240911	110800	1343788630	9820	9860	9860	9820	1872
511	20240911	110700	1325337310	9860	9870	9870	9860	395
512	20240911	110600	1321440110	9870	9850	9870	9850	190
513	20240911	110500	1319566330	9850	9840	9850	9840	76
514	20240911	110400	1318818450	9830	9830	9830	9830	255
515	20240911	110300	1316311800	9830	9830	9830	9820	607
516	20240911	110200	1310345240	9830	9830	9840	9830	149
517	20240911	110100	1308880520	9840	9840	9840	9840	10
518	20240911	110000	1308782120	9830	9830	9830	9830	122
519	20240911	105900	1307582860	9820	9820	9820	9810	354
520	20240911	105800	1304106880	9810	9810	9810	9810	93
521	20240911	105700	1303194550	9810	9810	9820	9810	198
522	20240911	105600	1301251310	9810	9810	9810	9810	0
523	20240911	105500	1301251310	9810	9840	9840	9810	1226
524	20240911	105400	1289212510	9840	9850	9850	9840	541
525	20240911	105300	1283887180	9860	9840	9860	9840	13
526	20240911	105200	1283759020	9880	9880	9880	9880	0
527	20240911	105100	1283759020	9880	9880	9880	9880	0
528	20240911	105000	1283759020	9880	9840	9880	9840	433
529	20240911	104900	1279490180	9850	9860	9860	9850	496
530	20240911	104800	1274603360	9860	9900	9900	9860	2181
531	20240911	104700	1253071890	9910	9900	9920	9860	6994
532	20240911	104600	1183823490	9890	9870	9890	9870	2482
533	20240911	104500	1159303000	9870	9840	9870	9840	619
534	20240911	104400	1153203490	9840	9820	9850	9820	832
535	20240911	104300	1145017180	9840	9840	9840	9840	3
536	20240911	104200	1144987660	9840	9830	9840	9810	443
537	20240911	104100	1140631310	9820	9810	9820	9810	874
538	20240911	104000	1132057270	9810	9810	9810	9810	446
539	20240911	103900	1127682010	9810	9810	9810	9790	1678
540	20240911	103800	1111232730	9820	9820	9820	9820	140
541	20240911	103700	1109857930	9810	9810	9810	9810	171
542	20240911	103600	1108180420	9800	9780	9800	9780	691
543	20240911	103500	1101413200	9800	9790	9800	9780	2320
544	20240911	103400	1078695240	9790	9790	9820	9790	436
545	20240911	103300	1074426770	9790	9840	9850	9790	4954
546	20240911	103200	1025818490	9840	9860	9860	9840	871
547	20240911	103100	1017238570	9860	9860	9860	9860	139
548	20240911	103000	1015868030	9860	9850	9860	9850	1791
549	20240911	102900	998216290	9860	9850	9860	9850	1811
550	20240911	102800	980367940	9850	9850	9850	9850	0
551	20240911	102700	980367940	9850	9840	9850	9840	178
552	20240911	102600	978616400	9840	9870	9870	9840	709
553	20240911	102500	971626100	9880	9900	9910	9880	1597
554	20240911	102400	955830570	9920	9920	9920	9910	2588
555	20240911	102300	930166650	9920	9910	9920	9910	145
556	20240911	102200	928729690	9900	9900	9910	9900	1055
557	20240911	102100	918276150	9900	9930	9930	9900	2396
558	20240911	102000	894505260	9940	9930	9940	9930	1177
559	20240911	101900	882814620	9930	9940	9940	9930	673
560	20240911	101800	876125910	9950	9930	9950	9920	4427
561	20240911	101700	832119780	9920	9910	9920	9910	1573
562	20240911	101600	816523270	9910	9890	9910	9890	328
563	20240911	101500	813278950	9910	9900	9910	9900	544
564	20240911	101400	807891580	9900	9880	9900	9880	1222
565	20240911	101300	795808330	9880	9870	9880	9870	2509
566	20240911	101200	771025770	9870	9850	9870	9850	583
567	20240911	101100	765280980	9850	9850	9850	9850	134
568	20240911	101000	763961080	9840	9850	9850	9840	510
569	20240911	100900	758941460	9840	9840	9850	9830	478
570	20240911	100800	754237010	9840	9830	9840	9830	61
571	20240911	100700	753637280	9830	9840	9840	9830	106
572	20240911	100600	752595240	9840	9840	9840	9840	170
573	20240911	100500	750922440	9830	9840	9840	9830	206
574	20240911	100400	748897430	9840	9830	9840	9830	229
575	20240911	100300	746645020	9830	9840	9840	9830	244
576	20240911	100200	744245060	9840	9840	9860	9840	22
577	20240911	100100	744028210	9860	9880	9880	9830	1207
578	20240911	100000	732127610	9870	9870	9880	9860	1231
579	20240911	095900	719984430	9870	9870	9870	9860	846
580	20240911	095800	711638310	9870	9850	9870	9850	784
581	20240911	095700	703903800	9840	9840	9860	9830	4735
582	20240911	095600	657265600	9840	9830	9840	9830	3168
583	20240911	095500	626103630	9820	9790	9820	9790	1264
584	20240911	095400	613696380	9790	9790	9790	9780	252
585	20240911	095300	611231300	9790	9790	9790	9780	472
586	20240911	095200	606610980	9800	9810	9820	9790	2739
587	20240911	095100	579767530	9820	9800	9820	9800	226
588	20240911	095000	577549540	9810	9810	9810	9810	899
589	20240911	094900	568730350	9820	9820	9820	9820	145
590	20240911	094800	567306450	9820	9820	9820	9800	174
591	20240911	094700	565597790	9820	9800	9820	9800	250
592	20240911	094600	563144000	9800	9810	9810	9800	2036
593	20240911	094500	543184260	9810	9810	9810	9810	6
594	20240911	094400	543125400	9820	9810	9820	9810	408
595	20240911	094300	539120960	9820	9800	9820	9800	317
596	20240911	094200	536011650	9800	9810	9810	9800	1100
597	20240911	094100	525229170	9810	9810	9810	9800	451
598	20240911	094000	520804920	9810	9830	9830	9810	678
599	20240911	093900	514149490	9840	9820	9840	9820	1238
600	20240911	093800	501982970	9820	9820	9830	9780	1638
601	20240911	093700	485908450	9820	9780	9820	9780	2169
602	20240911	093600	464672840	9770	9750	9790	9750	272
603	20240911	093500	462015760	9790	9790	9790	9790	0
604	20240911	093400	462015760	9790	9760	9790	9730	4135
605	20240911	093300	421673000	9760	9770	9770	9750	135
606	20240911	093200	420354450	9770	9760	9770	9760	31
607	20240911	093100	420051780	9760	9760	9760	9760	115
608	20240911	093000	418929380	9760	9760	9760	9760	2
609	20240911	092900	418909860	9780	9750	9780	9750	380
610	20240911	092800	415199790	9750	9770	9770	9750	1441
611	20240911	092700	401142100	9770	9760	9780	9760	484
612	20240911	092600	396417920	9780	9780	9790	9780	383
613	20240911	092500	392671520	9780	9750	9780	9750	932
614	20240911	092400	383568100	9750	9760	9760	9750	707
615	20240911	092300	376671530	9760	9740	9760	9740	481
616	20240911	092200	371981070	9740	9710	9740	9700	1822
617	20240911	092100	354289230	9710	9720	9730	9710	1194
618	20240911	092000	342682160	9710	9700	9710	9700	620
619	20240911	091900	336667960	9670	9690	9720	9670	419
620	20240911	091800	332600730	9690	9660	9690	9660	358
621	20240911	091700	329137190	9660	9660	9670	9650	740
622	20240911	091600	321989930	9660	9660	9670	9650	2381
623	20240911	091500	298996010	9660	9680	9680	9660	745
624	20240911	091400	291792600	9670	9700	9710	9670	1862
625	20240911	091300	273772350	9700	9720	9720	9700	1467
626	20240911	091200	259518040	9730	9670	9730	9670	3322
627	20240911	091100	227315130	9670	9670	9670	9670	220
628	20240911	091000	225187730	9670	9650	9670	9650	1055
629	20240911	090900	215002240	9640	9650	9650	9640	414
630	20240911	090800	211008390	9630	9650	9650	9630	2757
631	20240911	090700	184419300	9650	9630	9650	9630	595
632	20240911	090600	178682550	9650	9650	9650	9650	3
633	20240911	090500	178653600	9650	9650	9650	9650	462
634	20240911	090400	174195300	9650	9680	9690	9650	2085
635	20240911	090300	154016780	9680	9650	9680	9620	2341
636	20240911	090200	131426710	9650	9620	9660	9620	2449
637	20240911	090100	107809610	9630	9610	9640	9610	1829
638	20240911	090000	90221230	9600	9500	9600	9500	9466