KissMeData/137310/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	201700	3522588700	9740	9740	9740	9740	180814
3	20240912	201600	3522588700	9740	9740	9740	9740	0
4	20240912	201500	3522588700	9740	9740	9740	9740	0
5	20240912	201400	3522588700	9740	9740	9740	9740	0
6	20240912	201300	3522588700	9740	9740	9740	9740	0
7	20240912	201200	3522588700	9740	9740	9740	9740	0
8	20240912	201100	3522588700	9740	9740	9740	9740	0
9	20240912	201000	3522588700	9740	9740	9740	9740	0
10	20240912	200900	3522588700	9740	9740	9740	9740	0
11	20240912	200800	3522588700	9740	9740	9740	9740	0
12	20240912	200700	3522588700	9740	9740	9740	9740	0
13	20240912	200600	3522588700	9740	9740	9740	9740	0
14	20240912	200500	3522588700	9740	9740	9740	9740	0
15	20240912	200400	3522588700	9740	9740	9740	9740	0
16	20240912	200300	3522588700	9740	9740	9740	9740	0
17	20240912	200200	3522588700	9740	9740	9740	9740	0
18	20240912	200100	3522588700	9740	9740	9740	9740	0
19	20240912	200000	3522588700	9740	9740	9740	9740	0
20	20240912	195900	3522588700	9740	9740	9740	9740	0
21	20240912	195800	3522588700	9740	9740	9740	9740	0
22	20240912	195700	3522588700	9740	9740	9740	9740	0
23	20240912	195600	3522588700	9740	9740	9740	9740	0
24	20240912	195500	3522588700	9740	9740	9740	9740	0
25	20240912	195400	3522588700	9740	9740	9740	9740	0
26	20240912	195300	3522588700	9740	9740	9740	9740	0
27	20240912	195200	3522588700	9740	9740	9740	9740	0
28	20240912	195100	3522588700	9740	9740	9740	9740	0
29	20240912	195000	3522588700	9740	9740	9740	9740	0
30	20240912	194900	3522588700	9740	9740	9740	9740	0
31	20240912	194800	3522588700	9740	9740	9740	9740	0
32	20240912	194700	3522588700	9740	9740	9740	9740	180814
33	20240912	194600	3522588700	9740	9740	9740	9740	0
34	20240912	194500	3522588700	9740	9740	9740	9740	0
35	20240912	194400	3522588700	9740	9740	9740	9740	0
36	20240912	194300	3522588700	9740	9740	9740	9740	0
37	20240912	194200	3522588700	9740	9740	9740	9740	0
38	20240912	194100	3522588700	9740	9740	9740	9740	0
39	20240912	194000	3522588700	9740	9740	9740	9740	0
40	20240912	193900	3522588700	9740	9740	9740	9740	0
41	20240912	193800	3522588700	9740	9740	9740	9740	0
42	20240912	193700	3522588700	9740	9740	9740	9740	0
43	20240912	193600	3522588700	9740	9740	9740	9740	0
44	20240912	193500	3522588700	9740	9740	9740	9740	0
45	20240912	193400	3522588700	9740	9740	9740	9740	0
46	20240912	193300	3522588700	9740	9740	9740	9740	0
47	20240912	193200	3522588700	9740	9740	9740	9740	0
48	20240912	193100	3522588700	9740	9740	9740	9740	0
49	20240912	193000	3522588700	9740	9740	9740	9740	0
50	20240912	192900	3522588700	9740	9740	9740	9740	0
51	20240912	192800	3522588700	9740	9740	9740	9740	0
52	20240912	192700	3522588700	9740	9740	9740	9740	0
53	20240912	192600	3522588700	9740	9740	9740	9740	0
54	20240912	192500	3522588700	9740	9740	9740	9740	0
55	20240912	192400	3522588700	9740	9740	9740	9740	0
56	20240912	192300	3522588700	9740	9740	9740	9740	0
57	20240912	192200	3522588700	9740	9740	9740	9740	0
58	20240912	192100	3522588700	9740	9740	9740	9740	0
59	20240912	192000	3522588700	9740	9740	9740	9740	0
60	20240912	191900	3522588700	9740	9740	9740	9740	0
61	20240912	191800	3522588700	9740	9740	9740	9740	0
62	20240912	191700	3522588700	9740	9740	9740	9740	180814
63	20240912	191600	3522588700	9740	9740	9740	9740	0
64	20240912	191500	3522588700	9740	9740	9740	9740	0
65	20240912	191400	3522588700	9740	9740	9740	9740	0
66	20240912	191300	3522588700	9740	9740	9740	9740	0
67	20240912	191200	3522588700	9740	9740	9740	9740	0
68	20240912	191100	3522588700	9740	9740	9740	9740	0
69	20240912	191000	3522588700	9740	9740	9740	9740	0
70	20240912	190900	3522588700	9740	9740	9740	9740	0
71	20240912	190800	3522588700	9740	9740	9740	9740	0
72	20240912	190700	3522588700	9740	9740	9740	9740	0
73	20240912	190600	3522588700	9740	9740	9740	9740	0
74	20240912	190500	3522588700	9740	9740	9740	9740	0
75	20240912	190400	3522588700	9740	9740	9740	9740	0
76	20240912	190300	3522588700	9740	9740	9740	9740	0
77	20240912	190200	3522588700	9740	9740	9740	9740	0
78	20240912	190100	3522588700	9740	9740	9740	9740	0
79	20240912	190000	3522588700	9740	9740	9740	9740	0
80	20240912	185900	3522588700	9740	9740	9740	9740	0
81	20240912	185800	3522588700	9740	9740	9740	9740	0
82	20240912	185700	3522588700	9740	9740	9740	9740	0
83	20240912	185600	3522588700	9740	9740	9740	9740	0
84	20240912	185500	3522588700	9740	9740	9740	9740	0
85	20240912	185400	3522588700	9740	9740	9740	9740	0
86	20240912	185300	3522588700	9740	9740	9740	9740	0
87	20240912	185200	3522588700	9740	9740	9740	9740	0
88	20240912	185100	3522588700	9740	9740	9740	9740	0
89	20240912	185000	3522588700	9740	9740	9740	9740	0
90	20240912	184900	3522588700	9740	9740	9740	9740	0
91	20240912	184800	3522588700	9740	9740	9740	9740	0
92	20240912	184700	3522588700	9740	9740	9740	9740	180814
93	20240912	184600	3522588700	9740	9740	9740	9740	0
94	20240912	184500	3522588700	9740	9740	9740	9740	0
95	20240912	184400	3522588700	9740	9740	9740	9740	0
96	20240912	184300	3522588700	9740	9740	9740	9740	0
97	20240912	184200	3522588700	9740	9740	9740	9740	0
98	20240912	184100	3522588700	9740	9740	9740	9740	0
99	20240912	184000	3522588700	9740	9740	9740	9740	0
100	20240912	183900	3522588700	9740	9740	9740	9740	0
101	20240912	183800	3522588700	9740	9740	9740	9740	0
102	20240912	183700	3522588700	9740	9740	9740	9740	0
103	20240912	183600	3522588700	9740	9740	9740	9740	0
104	20240912	183500	3522588700	9740	9740	9740	9740	0
105	20240912	183400	3522588700	9740	9740	9740	9740	0
106	20240912	183300	3522588700	9740	9740	9740	9740	0
107	20240912	183200	3522588700	9740	9740	9740	9740	0
108	20240912	183100	3522588700	9740	9740	9740	9740	0
109	20240912	183000	3522588700	9740	9740	9740	9740	0
110	20240912	182900	3522588700	9740	9740	9740	9740	0
111	20240912	182800	3522588700	9740	9740	9740	9740	0
112	20240912	182700	3522588700	9740	9740	9740	9740	0
113	20240912	182600	3522588700	9740	9740	9740	9740	0
114	20240912	182500	3522588700	9740	9740	9740	9740	0
115	20240912	182400	3522588700	9740	9740	9740	9740	0
116	20240912	182300	3522588700	9740	9740	9740	9740	0
117	20240912	182200	3522588700	9740	9740	9740	9740	0
118	20240912	182100	3522588700	9740	9740	9740	9740	0
119	20240912	182000	3522588700	9740	9740	9740	9740	0
120	20240912	181900	3522588700	9740	9740	9740	9740	0
121	20240912	181800	3522588700	9740	9740	9740	9740	0
122	20240912	181700	3522588700	9740	9740	9740	9740	180814
123	20240912	181600	3522588700	9740	9740	9740	9740	0
124	20240912	181500	3522588700	9740	9740	9740	9740	0
125	20240912	181400	3522588700	9740	9740	9740	9740	0
126	20240912	181300	3522588700	9740	9740	9740	9740	0
127	20240912	181200	3522588700	9740	9740	9740	9740	0
128	20240912	181100	3522588700	9740	9740	9740	9740	0
129	20240912	181000	3522588700	9740	9740	9740	9740	0
130	20240912	180900	3522588700	9740	9740	9740	9740	0
131	20240912	180800	3522588700	9740	9740	9740	9740	0
132	20240912	180700	3522588700	9740	9740	9740	9740	0
133	20240912	180600	3522588700	9740	9740	9740	9740	0
134	20240912	180500	3522588700	9740	9740	9740	9740	0
135	20240912	180400	3522588700	9740	9740	9740	9740	0
136	20240912	180300	3522588700	9740	9740	9740	9740	0
137	20240912	180200	3522588700	9740	9740	9740	9740	0
138	20240912	180100	3522588700	9740	9740	9740	9740	0
139	20240912	180000	3522588700	9740	9740	9740	9740	0
140	20240912	175900	3522588700	9740	9740	9740	9740	0
141	20240912	175800	3522588700	9740	9740	9740	9740	0
142	20240912	175700	3522588700	9740	9740	9740	9740	0
143	20240912	175600	3522588700	9740	9740	9740	9740	0
144	20240912	175500	3522588700	9740	9740	9740	9740	0
145	20240912	175400	3522588700	9740	9740	9740	9740	0
146	20240912	175300	3522588700	9740	9740	9740	9740	0
147	20240912	175200	3522588700	9740	9740	9740	9740	0
148	20240912	175100	3522588700	9740	9740	9740	9740	0
149	20240912	175000	3522588700	9740	9740	9740	9740	0
150	20240912	174900	3522588700	9740	9740	9740	9740	0
151	20240912	174800	3522588700	9740	9740	9740	9740	0
152	20240912	174700	3522588700	9740	9740	9740	9740	180814
153	20240912	174600	3522588700	9740	9740	9740	9740	0
154	20240912	174500	3522588700	9740	9740	9740	9740	0
155	20240912	174400	3522588700	9740	9740	9740	9740	0
156	20240912	174300	3522588700	9740	9740	9740	9740	0
157	20240912	174200	3522588700	9740	9740	9740	9740	0
158	20240912	174100	3522588700	9740	9740	9740	9740	0
159	20240912	174000	3522588700	9740	9740	9740	9740	0
160	20240912	173900	3522588700	9740	9740	9740	9740	0
161	20240912	173800	3522588700	9740	9740	9740	9740	0
162	20240912	173700	3522588700	9740	9740	9740	9740	0
163	20240912	173600	3522588700	9740	9740	9740	9740	0
164	20240912	173500	3522588700	9740	9740	9740	9740	0
165	20240912	173400	3522588700	9740	9740	9740	9740	0
166	20240912	173300	3522588700	9740	9740	9740	9740	0
167	20240912	173200	3522588700	9740	9740	9740	9740	0
168	20240912	173100	3522588700	9740	9740	9740	9740	0
169	20240912	173000	3522588700	9740	9740	9740	9740	0
170	20240912	172900	3522588700	9740	9740	9740	9740	0
171	20240912	172800	3522588700	9740	9740	9740	9740	0
172	20240912	172700	3522588700	9740	9740	9740	9740	0
173	20240912	172600	3522588700	9740	9740	9740	9740	0
174	20240912	172500	3522588700	9740	9740	9740	9740	0
175	20240912	172400	3522588700	9740	9740	9740	9740	0
176	20240912	172300	3522588700	9740	9740	9740	9740	0
177	20240912	172200	3522588700	9740	9740	9740	9740	0
178	20240912	172100	3522588700	9740	9740	9740	9740	0
179	20240912	172000	3522588700	9740	9740	9740	9740	0
180	20240912	171900	3522588700	9740	9740	9740	9740	0
181	20240912	171800	3522588700	9740	9740	9740	9740	0
182	20240912	171700	3522588700	9740	9740	9740	9740	180814
183	20240912	171600	3522588700	9740	9740	9740	9740	0
184	20240912	171500	3522588700	9740	9740	9740	9740	0
185	20240912	171400	3522588700	9740	9740	9740	9740	0
186	20240912	171300	3522588700	9740	9740	9740	9740	0
187	20240912	171200	3522588700	9740	9740	9740	9740	0
188	20240912	171100	3522588700	9740	9740	9740	9740	0
189	20240912	171000	3522588700	9740	9740	9740	9740	0
190	20240912	170900	3522588700	9740	9740	9740	9740	0
191	20240912	170800	3522588700	9740	9740	9740	9740	0
192	20240912	170700	3522588700	9740	9740	9740	9740	0
193	20240912	170600	3522588700	9740	9740	9740	9740	0
194	20240912	170500	3522588700	9740	9740	9740	9740	0
195	20240912	170400	3522588700	9740	9740	9740	9740	0
196	20240912	170300	3522588700	9740	9740	9740	9740	0
197	20240912	170200	3522588700	9740	9740	9740	9740	0
198	20240912	170100	3522588700	9740	9740	9740	9740	0
199	20240912	170000	3522588700	9740	9740	9740	9740	0
200	20240912	165900	3522588700	9740	9740	9740	9740	0
201	20240912	165800	3522588700	9740	9740	9740	9740	0
202	20240912	165700	3522588700	9740	9740	9740	9740	0
203	20240912	165600	3522588700	9740	9740	9740	9740	0
204	20240912	165500	3522588700	9740	9740	9740	9740	0
205	20240912	165400	3522588700	9740	9740	9740	9740	0
206	20240912	165300	3522588700	9740	9740	9740	9740	0
207	20240912	165200	3522588700	9740	9740	9740	9740	0
208	20240912	165100	3522588700	9740	9740	9740	9740	0
209	20240912	165000	3522588700	9740	9740	9740	9740	0
210	20240912	164900	3522588700	9740	9740	9740	9740	0
211	20240912	164800	3522588700	9740	9740	9740	9740	0
212	20240912	164700	3522588700	9740	9740	9740	9740	180814
213	20240912	164600	3522588700	9740	9740	9740	9740	0
214	20240912	164500	3522588700	9740	9740	9740	9740	0
215	20240912	164400	3522588700	9740	9740	9740	9740	0
216	20240912	164300	3522588700	9740	9740	9740	9740	0
217	20240912	164200	3522588700	9740	9740	9740	9740	0
218	20240912	164100	3522588700	9740	9740	9740	9740	0
219	20240912	164000	3522588700	9740	9740	9740	9740	0
220	20240912	163900	3522588700	9740	9740	9740	9740	0
221	20240912	163800	3522588700	9740	9740	9740	9740	0
222	20240912	163700	3522588700	9740	9740	9740	9740	0
223	20240912	163600	3522588700	9740	9740	9740	9740	0
224	20240912	163500	3522588700	9740	9740	9740	9740	0
225	20240912	163400	3522588700	9740	9740	9740	9740	0
226	20240912	163300	3522588700	9740	9740	9740	9740	0
227	20240912	163200	3522588700	9740	9740	9740	9740	0
228	20240912	163100	3522588700	9740	9740	9740	9740	0
229	20240912	163000	3522588700	9740	9740	9740	9740	0
230	20240912	162900	3522588700	9740	9740	9740	9740	0
231	20240912	162800	3522588700	9740	9740	9740	9740	0
232	20240912	162700	3522588700	9740	9740	9740	9740	0
233	20240912	162600	3522588700	9740	9740	9740	9740	0
234	20240912	162500	3522588700	9740	9740	9740	9740	0
235	20240912	162400	3522588700	9740	9740	9740	9740	0
236	20240912	162300	3522588700	9740	9740	9740	9740	0
237	20240912	162200	3522588700	9740	9740	9740	9740	0
238	20240912	162100	3522588700	9740	9740	9740	9740	0
239	20240912	162000	3522588700	9740	9740	9740	9740	0
240	20240912	161900	3522588700	9740	9740	9740	9740	0
241	20240912	161800	3522588700	9740	9740	9740	9740	0
242	20240912	161700	3522588700	9740	9740	9740	9740	180814
243	20240912	161600	3522588700	9740	9740	9740	9740	0
244	20240912	161500	3522588700	9740	9740	9740	9740	0
245	20240912	161400	3522588700	9740	9740	9740	9740	0
246	20240912	161300	3522588700	9740	9740	9740	9740	0
247	20240912	161200	3522588700	9740	9740	9740	9740	0
248	20240912	161100	3522588700	9740	9740	9740	9740	0
249	20240912	161000	3522588700	9740	9740	9740	9740	0
250	20240912	160900	3522588700	9740	9740	9740	9740	0
251	20240912	160800	3522588700	9740	9740	9740	9740	0
252	20240912	160700	3522588700	9740	9740	9740	9740	0
253	20240912	160600	3522588700	9740	9740	9740	9740	0
254	20240912	160500	3522588700	9740	9740	9740	9740	0
255	20240912	160400	3522588700	9740	9740	9740	9740	0
256	20240912	160300	3522588700	9740	9740	9740	9740	0
257	20240912	160200	3522588700	9740	9740	9740	9740	0
258	20240912	160100	3522588700	9740	9740	9740	9740	0
259	20240912	160000	3522588700	9740	9740	9740	9740	0
260	20240912	155900	3522588700	9740	9740	9740	9740	0
261	20240912	155800	3522588700	9740	9740	9740	9740	0
262	20240912	155700	3522588700	9740	9740	9740	9740	0
263	20240912	155600	3522588700	9740	9740	9740	9740	0
264	20240912	155500	3522588700	9740	9740	9740	9740	0
265	20240912	155400	3522588700	9740	9740	9740	9740	0
266	20240912	155300	3522588700	9740	9740	9740	9740	0
267	20240912	155200	3522588700	9740	9740	9740	9740	0
268	20240912	155100	3522588700	9740	9740	9740	9740	0
269	20240912	155000	3522588700	9740	9740	9740	9740	0
270	20240912	154900	3522588700	9740	9740	9740	9740	0
271	20240912	154800	3522588700	9740	9740	9740	9740	0
272	20240912	154700	3522588700	9740	9740	9740	9740	180814
273	20240912	154600	3522588700	9740	9740	9740	9740	0
274	20240912	154500	3522588700	9740	9740	9740	9740	0
275	20240912	154400	3522588700	9740	9740	9740	9740	0
276	20240912	154300	3522588700	9740	9740	9740	9740	0
277	20240912	154200	3522588700	9740	9740	9740	9740	0
278	20240912	154100	3522588700	9740	9740	9740	9740	0
279	20240912	154000	3522588700	9740	9740	9740	9740	0
280	20240912	153900	3522588700	9740	9740	9740	9740	0
281	20240912	153800	3522588700	9740	9740	9740	9740	0
282	20240912	153700	3522588700	9740	9740	9740	9740	0
283	20240912	153600	3522588700	9740	9740	9740	9740	0
284	20240912	153500	3522588700	9740	9740	9740	9740	0
285	20240912	153400	3522588700	9740	9740	9740	9740	0
286	20240912	153300	3522588700	9740	9740	9740	9740	0
287	20240912	153200	3522588700	9740	9740	9740	9740	0
288	20240912	153100	3522588700	9740	9740	9740	9740	0
289	20240912	153000	3522588700	9740	9740	9740	9740	180814
290	20240912	152900	1761460340	9700	9700	9700	9700	0
291	20240912	152800	1761460340	9700	9700	9700	9700	0
292	20240912	152700	1761460340	9700	9700	9700	9700	0
293	20240912	152600	1761460340	9700	9700	9700	9700	0
294	20240912	152500	1761460340	9700	9700	9700	9700	0
295	20240912	152400	1761460340	9700	9700	9700	9700	0
296	20240912	152300	1761460340	9700	9700	9700	9700	0
297	20240912	152200	1761460340	9700	9700	9700	9700	0
298	20240912	152100	1761460340	9700	9700	9700	9700	0
299	20240912	152000	1761460340	9700	9700	9700	9700	0
300	20240912	151900	1761460340	9700	9710	9710	9700	215
301	20240912	151800	1759372820	9700	9710	9710	9700	111
302	20240912	151700	1758295950	9710	9700	9710	9700	105
303	20240912	151600	1757276560	9700	9700	9700	9690	160
304	20240912	151500	1755725560	9690	9700	9710	9690	711
305	20240912	151400	1748829200	9700	9700	9700	9700	211
306	20240912	151300	1746782500	9700	9690	9700	9690	46
307	20240912	151200	1746336610	9690	9700	9700	9690	1606
308	20240912	151100	1730769450	9700	9710	9710	9700	2140
309	20240912	151000	1710010260	9710	9710	9710	9700	477
310	20240912	150900	1705378730	9700	9700	9710	9700	82
311	20240912	150800	1704582830	9710	9710	9710	9710	5
312	20240912	150700	1704534280	9710	9710	9710	9700	67
313	20240912	150600	1703884160	9710	9710	9710	9700	527
314	20240912	150500	1698767890	9710	9710	9710	9710	205
315	20240912	150400	1696777340	9710	9720	9720	9710	462
316	20240912	150300	1692291150	9710	9710	9710	9710	1546
317	20240912	150200	1677279490	9710	9700	9710	9700	1256
318	20240912	150100	1665092990	9700	9690	9700	9680	164
319	20240912	150000	1663504210	9690	9700	9700	9690	717
320	20240912	145900	1656556430	9690	9690	9700	9690	10
321	20240912	145800	1656459470	9690	9700	9700	9690	200
322	20240912	145700	1654520470	9700	9700	9700	9690	124
323	20240912	145600	1653318770	9700	9710	9710	9700	85
324	20240912	145500	1652494220	9700	9700	9700	9700	750
325	20240912	145400	1645219220	9700	9710	9710	9700	79
326	20240912	145300	1644452820	9700	9700	9710	9700	678
327	20240912	145200	1637876170	9700	9700	9700	9700	5139
328	20240912	145100	1588027870	9710	9710	9710	9710	43
329	20240912	145000	1587610340	9710	9700	9710	9700	326
330	20240912	144900	1584445480	9710	9710	9710	9710	396
331	20240912	144800	1580600320	9710	9710	9710	9710	20
332	20240912	144700	1580406120	9710	9710	9710	9710	155
333	20240912	144600	1578901070	9710	9710	9710	9700	282
334	20240912	144500	1576162870	9710	9700	9710	9700	503
335	20240912	144400	1571280670	9700	9700	9700	9700	230
336	20240912	144300	1569049670	9700	9700	9700	9700	191
337	20240912	144200	1567196970	9700	9700	9700	9700	9
338	20240912	144100	1567109670	9700	9700	9700	9690	814
339	20240912	144000	1559216240	9700	9700	9700	9700	121
340	20240912	143900	1558042540	9700	9700	9700	9690	81
341	20240912	143800	1557256850	9700	9690	9700	9690	68
342	20240912	143700	1556597280	9700	9700	9710	9700	342
343	20240912	143600	1553279830	9700	9700	9700	9700	379
344	20240912	143500	1549603530	9700	9710	9710	9700	1437
345	20240912	143400	1535664530	9710	9710	9710	9710	10
346	20240912	143300	1535567430	9710	9710	9710	9710	306
347	20240912	143200	1532596170	9710	9710	9710	9710	21
348	20240912	143100	1532392260	9710	9700	9720	9700	2062
349	20240912	143000	1512369940	9710	9710	9710	9710	708
350	20240912	142900	1505495260	9710	9720	9720	9710	2002
351	20240912	142800	1486055820	9710	9710	9710	9710	54
352	20240912	142700	1485531480	9710	9710	9710	9710	686
353	20240912	142600	1478870420	9710	9720	9720	9710	207
354	20240912	142500	1476860350	9710	9710	9710	9710	762
355	20240912	142400	1469461330	9710	9720	9720	9710	152
356	20240912	142300	1467985330	9710	9720	9720	9710	96
357	20240912	142200	1467052220	9710	9720	9720	9710	1210
358	20240912	142100	1455302120	9710	9710	9720	9710	473
359	20240912	142000	1450708490	9720	9720	9720	9720	128
360	20240912	141900	1449464330	9720	9720	9720	9720	165
361	20240912	141800	1447860530	9720	9720	9720	9710	381
362	20240912	141700	1444159250	9720	9720	9720	9710	283
363	20240912	141600	1441408690	9720	9720	9720	9720	7
364	20240912	141500	1441340650	9720	9720	9720	9720	78
365	20240912	141400	1440582490	9720	9720	9720	9720	410
366	20240912	141300	1436597290	9720	9720	9730	9720	2018
367	20240912	141200	1416982160	9730	9720	9730	9720	752
368	20240912	141100	1409665210	9730	9730	9730	9720	1182
369	20240912	141000	1398164360	9720	9730	9730	9720	158
370	20240912	140900	1396627040	9730	9720	9740	9710	2369
371	20240912	140800	1373584080	9710	9710	9710	9710	10
372	20240912	140700	1373486980	9710	9710	9720	9710	162
373	20240912	140600	1371912370	9710	9710	9710	9710	361
374	20240912	140500	1368407060	9710	9710	9720	9710	303
375	20240912	140400	1365464780	9710	9710	9720	9710	55
376	20240912	140300	1364930630	9720	9710	9720	9710	24
377	20240912	140200	1364697430	9710	9710	9720	9710	78
378	20240912	140100	1363939290	9720	9710	9720	9710	160
379	20240912	140000	1362384210	9710	9710	9720	9710	25
380	20240912	135900	1362141240	9710	9720	9720	9710	9
381	20240912	135800	1362053780	9720	9710	9720	9710	186
382	20240912	135700	1360245890	9710	9710	9720	9710	510
383	20240912	135600	1355288720	9720	9720	9720	9710	189
384	20240912	135500	1353452640	9720	9720	9720	9710	98
385	20240912	135400	1352500710	9710	9710	9720	9710	152
386	20240912	135300	1351023520	9710	9710	9720	9710	36
387	20240912	135200	1350673630	9720	9710	9720	9710	11
388	20240912	135100	1350566740	9710	9720	9720	9710	14
389	20240912	135000	1350430680	9720	9720	9720	9710	26
390	20240912	134900	1350177980	9710	9710	9720	9710	230
391	20240912	134800	1347944570	9710	9710	9720	9710	314
392	20240912	134700	1344894870	9710	9710	9710	9710	104
393	20240912	134600	1343885030	9710	9710	9720	9710	1034
394	20240912	134500	1333844740	9720	9720	9720	9720	15
395	20240912	134400	1333698940	9710	9720	9720	9710	685
396	20240912	134300	1327044250	9720	9720	9720	9720	38
397	20240912	134200	1326674890	9720	9720	9720	9720	291
398	20240912	134100	1323846370	9720	9710	9730	9710	3771
399	20240912	134000	1287221670	9710	9710	9710	9710	0
400	20240912	133900	1287221670	9710	9710	9710	9710	155
401	20240912	133800	1285716620	9720	9720	9720	9720	9
402	20240912	133700	1285629140	9720	9720	9720	9710	1165
403	20240912	133600	1274315340	9720	9720	9720	9720	618
404	20240912	133500	1268308380	9720	9720	9730	9720	2324
405	20240912	133400	1245715870	9720	9720	9720	9720	113
406	20240912	133300	1244617510	9720	9700	9720	9700	755
407	20240912	133200	1237285810	9700	9700	9700	9700	7
408	20240912	133100	1237217910	9690	9690	9690	9690	182
409	20240912	133000	1235454330	9690	9690	9690	9690	11
410	20240912	132900	1235347740	9690	9690	9690	9690	50
411	20240912	132800	1234863240	9690	9690	9690	9690	253
412	20240912	132700	1232411670	9700	9690	9710	9690	737
413	20240912	132600	1225266760	9700	9700	9700	9700	0
414	20240912	132500	1225266760	9700	9700	9700	9700	0
415	20240912	132400	1225266760	9700	9700	9700	9700	137
416	20240912	132300	1223937860	9700	9700	9700	9700	1
417	20240912	132200	1223928160	9690	9700	9700	9690	269
418	20240912	132100	1221320710	9700	9700	9710	9700	781
419	20240912	132000	1213743920	9700	9700	9700	9700	200
420	20240912	131900	1211803920	9700	9700	9700	9700	691
421	20240912	131800	1205101220	9700	9700	9700	9700	0
422	20240912	131700	1205101220	9700	9710	9710	9700	89
423	20240912	131600	1204237910	9700	9700	9710	9700	23
424	20240912	131500	1204014720	9700	9700	9700	9700	96
425	20240912	131400	1203083520	9710	9710	9710	9710	368
426	20240912	131300	1199510240	9710	9710	9710	9710	312
427	20240912	131200	1196480720	9700	9710	9710	9700	1050
428	20240912	131100	1186295220	9710	9710	9710	9710	144
429	20240912	131000	1184896980	9710	9710	9720	9710	255
430	20240912	130900	1182419930	9700	9700	9700	9700	55
431	20240912	130800	1181886430	9700	9720	9720	9690	2158
432	20240912	130700	1160945670	9720	9720	9720	9720	0
433	20240912	130600	1160945670	9720	9710	9720	9710	234
434	20240912	130500	1158671990	9710	9720	9720	9710	300
435	20240912	130400	1155758830	9720	9720	9720	9720	389
436	20240912	130300	1151977750	9720	9720	9720	9720	11
437	20240912	130200	1151870830	9720	9720	9720	9720	0
438	20240912	130100	1151870830	9720	9720	9720	9720	35
439	20240912	130000	1151530630	9720	9720	9730	9720	197
440	20240912	125900	1149614540	9730	9730	9730	9730	14
441	20240912	125800	1149478320	9720	9720	9720	9720	0
442	20240912	125700	1149478320	9720	9720	9720	9720	0
443	20240912	125600	1149478320	9720	9720	9720	9720	127
444	20240912	125500	1148243880	9720	9730	9730	9720	54
445	20240912	125400	1147718990	9730	9730	9730	9730	132
446	20240912	125300	1146434630	9730	9730	9730	9730	11
447	20240912	125200	1146327600	9730	9730	9730	9730	6
448	20240912	125100	1146269220	9730	9730	9730	9720	250
449	20240912	125000	1143839030	9720	9720	9720	9720	0
450	20240912	124900	1143839030	9720	9720	9720	9720	20
451	20240912	124800	1143644630	9720	9730	9730	9720	250
452	20240912	124700	1141214080	9740	9730	9740	9730	190
453	20240912	124600	1139363760	9730	9730	9730	9730	238
454	20240912	124500	1137048020	9740	9720	9740	9720	4
455	20240912	124400	1137009100	9740	9730	9740	9730	243
456	20240912	124300	1134644700	9730	9730	9730	9730	562
457	20240912	124200	1129176440	9730	9730	9730	9730	110
458	20240912	124100	1128106140	9730	9730	9730	9730	65
459	20240912	124000	1127473690	9700	9710	9730	9700	97
460	20240912	123900	1126530180	9710	9740	9740	9710	361
461	20240912	123800	1123018400	9740	9730	9740	9730	398
462	20240912	123700	1119145780	9710	9710	9710	9710	76
463	20240912	123600	1118407820	9730	9710	9730	9710	4338
464	20240912	123500	1076237400	9700	9700	9700	9700	602
465	20240912	123400	1070398000	9700	9700	9710	9700	365
466	20240912	123300	1066854930	9690	9690	9690	9690	1
467	20240912	123200	1066845240	9710	9710	9710	9710	0
468	20240912	123100	1066845240	9710	9700	9710	9700	151
469	20240912	123000	1065379540	9700	9700	9700	9700	49
470	20240912	122900	1064904240	9700	9690	9700	9690	767
471	20240912	122800	1057464380	9670	9670	9670	9670	2
472	20240912	122700	1057445040	9670	9680	9680	9670	866
473	20240912	122600	1049065310	9680	9690	9690	9680	1005
474	20240912	122500	1039336860	9690	9710	9710	9690	401
475	20240912	122400	1035447260	9700	9690	9700	9690	2330
476	20240912	122300	1012856150	9690	9680	9690	9680	2060
477	20240912	122200	992915340	9690	9690	9690	9690	1
478	20240912	122100	992905650	9680	9690	9690	9680	9
479	20240912	122000	992818450	9690	9690	9690	9690	0
480	20240912	121900	992818450	9690	9680	9690	9680	5
481	20240912	121800	992770020	9690	9690	9690	9690	85
482	20240912	121700	991946370	9690	9690	9690	9690	0
483	20240912	121600	991946370	9690	9700	9700	9680	461
484	20240912	121500	987480210	9700	9700	9700	9700	55
485	20240912	121400	986946710	9700	9700	9700	9700	0
486	20240912	121300	986946710	9700	9690	9700	9690	107
487	20240912	121200	985909260	9680	9690	9690	9680	126
488	20240912	121100	984689560	9680	9690	9690	9680	509
489	20240912	121000	979761940	9690	9690	9690	9690	1132
490	20240912	120900	968792860	9690	9690	9690	9690	0
491	20240912	120800	968792860	9690	9690	9690	9690	0
492	20240912	120700	968792860	9690	9680	9690	9680	66
493	20240912	120600	968153890	9680	9680	9680	9680	71
494	20240912	120500	967466610	9680	9680	9680	9670	625
495	20240912	120400	961416710	9680	9680	9680	9680	4
496	20240912	120300	961377990	9680	9680	9680	9680	28
497	20240912	120200	961106950	9670	9680	9680	9670	112
498	20240912	120100	960023870	9680	9670	9680	9670	13
499	20240912	120000	959898040	9670	9680	9680	9670	2035
500	20240912	115900	940219240	9680	9690	9690	9680	1307
501	20240912	115800	927566910	9690	9700	9700	9690	2
502	20240912	115700	927547520	9700	9700	9700	9700	0
503	20240912	115600	927547520	9700	9700	9700	9700	10
504	20240912	115500	927450520	9680	9680	9680	9680	0
505	20240912	115400	927450520	9680	9680	9680	9680	0
506	20240912	115300	927450520	9680	9680	9680	9680	0
507	20240912	115200	927450520	9680	9700	9700	9680	150
508	20240912	115100	925998500	9700	9700	9700	9700	0
509	20240912	115000	925998500	9700	9700	9700	9700	10
510	20240912	114900	925901500	9700	9690	9700	9690	839
511	20240912	114800	917767580	9690	9690	9690	9690	503
512	20240912	114700	912893510	9690	9690	9690	9690	200
513	20240912	114600	910955510	9690	9690	9690	9690	0
514	20240912	114500	910955510	9690	9690	9690	9690	5
515	20240912	114400	910907060	9690	9690	9690	9690	11
516	20240912	114300	910800470	9690	9690	9690	9690	5
517	20240912	114200	910752020	9690	9690	9690	9690	0
518	20240912	114100	910752020	9690	9680	9690	9680	300
519	20240912	114000	907846520	9690	9680	9690	9680	414
520	20240912	113900	903838970	9680	9680	9680	9680	246
521	20240912	113800	901457690	9680	9680	9680	9680	174
522	20240912	113700	899773370	9680	9680	9680	9680	213
523	20240912	113600	897711530	9680	9680	9680	9680	500
524	20240912	113500	892871530	9680	9680	9680	9680	1157
525	20240912	113400	881671770	9680	9680	9680	9680	89
526	20240912	113300	880810250	9670	9680	9680	9670	24
527	20240912	113200	880578080	9680	9680	9690	9680	342
528	20240912	113100	877266970	9670	9670	9670	9670	0
529	20240912	113000	877266970	9670	9680	9680	9670	325
530	20240912	112900	874121470	9690	9690	9690	9690	0
531	20240912	112800	874121470	9690	9690	9690	9690	55
532	20240912	112700	873588520	9690	9690	9690	9690	9
533	20240912	112600	873501310	9680	9680	9680	9680	348
534	20240912	112500	870132670	9690	9690	9690	9690	0
535	20240912	112400	870132670	9690	9690	9690	9690	642
536	20240912	112300	863911690	9700	9700	9700	9690	60
537	20240912	112200	863329700	9690	9690	9690	9690	0
538	20240912	112100	863329700	9690	9700	9700	9690	115
539	20240912	112000	862215250	9700	9700	9700	9700	19
540	20240912	111900	862030950	9700	9700	9700	9700	0
541	20240912	111800	862030950	9700	9700	9700	9700	141
542	20240912	111700	860663250	9700	9700	9700	9700	1
543	20240912	111600	860653550	9710	9710	9710	9710	20
544	20240912	111500	860459350	9710	9700	9710	9700	254
545	20240912	111400	857995540	9700	9700	9700	9700	325
546	20240912	111300	854843040	9690	9690	9690	9690	8
547	20240912	111200	854765520	9700	9700	9700	9700	2
548	20240912	111100	854746120	9710	9710	9710	9710	0
549	20240912	111000	854746120	9710	9690	9710	9690	1258
550	20240912	110900	842554920	9700	9700	9700	9700	201
551	20240912	110800	840605220	9700	9700	9700	9700	110
552	20240912	110700	839538220	9710	9710	9710	9710	0
553	20240912	110600	839538220	9710	9710	9710	9710	30
554	20240912	110500	839246920	9710	9710	9710	9710	49
555	20240912	110400	838771130	9700	9700	9700	9700	54
556	20240912	110300	838247330	9700	9700	9700	9700	920
557	20240912	110200	829323330	9700	9700	9700	9700	0
558	20240912	110100	829323330	9700	9700	9700	9700	111
559	20240912	110000	828246630	9700	9700	9700	9700	107
560	20240912	105900	827208730	9700	9690	9700	9690	151
561	20240912	105800	825744830	9700	9690	9700	9690	133
562	20240912	105700	824455730	9680	9690	9690	9680	221
563	20240912	105600	822316440	9690	9680	9690	9680	202
564	20240912	105500	820359080	9680	9680	9680	9680	201
565	20240912	105400	818413400	9690	9690	9690	9690	0
566	20240912	105300	818413400	9690	9690	9690	9690	33
567	20240912	105200	818093630	9690	9680	9690	9670	56
568	20240912	105100	817552000	9690	9690	9690	9690	10
569	20240912	105000	817455100	9690	9690	9690	9690	57
570	20240912	104900	816902770	9670	9680	9680	9670	45
571	20240912	104800	816467520	9680	9690	9690	9670	62
572	20240912	104700	815867770	9670	9680	9680	9670	29
573	20240912	104600	815587290	9680	9680	9680	9680	75
574	20240912	104500	814861290	9680	9680	9690	9670	64
575	20240912	104400	814241700	9680	9680	9680	9680	217
576	20240912	104300	812141140	9690	9700	9700	9690	42
577	20240912	104200	811734140	9700	9690	9700	9690	458
578	20240912	104100	807294540	9690	9690	9690	9690	317
579	20240912	104000	804222810	9690	9690	9690	9690	7
580	20240912	103900	804154980	9700	9700	9700	9700	75
581	20240912	103800	803427480	9690	9700	9700	9690	151
582	20240912	103700	801964280	9700	9710	9710	9700	65
583	20240912	103600	801333330	9710	9700	9710	9700	122
584	20240912	103500	800149840	9690	9700	9700	9690	92
585	20240912	103400	799257740	9690	9690	9690	9690	260
586	20240912	103300	796738340	9690	9700	9700	9690	63
587	20240912	103200	796127540	9710	9710	9710	9690	125
588	20240912	103100	794914090	9710	9710	9710	9710	444
589	20240912	103000	790602850	9700	9690	9700	9690	211
590	20240912	102900	788556260	9700	9700	9700	9700	71
591	20240912	102800	787867560	9700	9700	9700	9700	69
592	20240912	102700	787198260	9690	9710	9710	9690	748
593	20240912	102600	779935810	9700	9700	9700	9700	0
594	20240912	102500	779935810	9700	9710	9710	9700	171
595	20240912	102400	778276060	9710	9710	9710	9710	103
596	20240912	102300	777275930	9700	9700	9700	9700	20
597	20240912	102200	777081930	9710	9710	9710	9710	98
598	20240912	102100	776130350	9710	9710	9710	9700	98
599	20240912	102000	775178780	9710	9710	9710	9710	197
600	20240912	101900	773265910	9710	9710	9710	9710	0
601	20240912	101800	773265910	9710	9710	9710	9710	91
602	20240912	101700	772382300	9720	9720	9720	9720	15
603	20240912	101600	772236500	9710	9710	9710	9710	409
604	20240912	101500	768265110	9700	9710	9710	9700	176
605	20240912	101400	766557610	9710	9710	9710	9710	577
606	20240912	101300	760954940	9710	9710	9710	9710	25
607	20240912	101200	760712190	9710	9710	9710	9710	30
608	20240912	101100	760420890	9710	9690	9710	9690	601
609	20240912	101000	754590140	9700	9720	9720	9690	3286
610	20240912	100900	722711760	9730	9720	9730	9720	2
611	20240912	100800	722692310	9730	9730	9730	9730	134
612	20240912	100700	721388490	9730	9720	9730	9720	328
613	20240912	100600	718200310	9720	9740	9740	9720	875
614	20240912	100500	709695290	9740	9740	9740	9740	447
615	20240912	100400	705341510	9740	9740	9740	9720	799
616	20240912	100300	697560290	9740	9740	9750	9730	582
617	20240912	100200	691891610	9770	9740	9780	9710	7682
618	20240912	100100	616913020	9740	9700	9740	9700	7321
619	20240912	100000	545766630	9700	9710	9710	9700	1720
620	20240912	095900	529074110	9700	9720	9720	9700	1016
621	20240912	095800	519205940	9710	9710	9710	9690	976
622	20240912	095700	509740200	9700	9710	9710	9700	556
623	20240912	095600	504341450	9710	9700	9710	9700	1350
624	20240912	095500	491245550	9690	9680	9690	9680	531
625	20240912	095400	486104720	9680	9690	9690	9680	2572
626	20240912	095300	461187710	9690	9690	9700	9690	1001
627	20240912	095200	451484080	9680	9690	9690	9680	715
628	20240912	095100	444560930	9690	9690	9690	9690	521
629	20240912	095000	439512440	9690	9700	9700	9690	1965
630	20240912	094900	420452070	9670	9670	9670	9670	0
631	20240912	094800	420452070	9670	9690	9700	9670	65
632	20240912	094700	419821940	9670	9670	9670	9670	40
633	20240912	094600	419435140	9660	9660	9660	9660	0
634	20240912	094500	419435140	9660	9690	9690	9650	302
635	20240912	094400	416518500	9690	9690	9690	9670	1051
636	20240912	094300	406334510	9710	9710	9720	9700	1899
637	20240912	094200	387894390	9710	9720	9720	9710	123
638	20240912	094100	386700020	9720	9740	9740	9710	1007
639	20240912	094000	376910920	9740	9700	9750	9700	8277
640	20240912	093900	296415760	9700	9670	9700	9670	3097
641	20240912	093800	266409640	9670	9670	9680	9670	427
642	20240912	093700	262276440	9670	9680	9680	9670	51
643	20240912	093600	261783260	9660	9670	9680	9660	524
644	20240912	093500	256714020	9660	9670	9670	9660	571
645	20240912	093400	251196500	9670	9660	9670	9660	827
646	20240912	093300	243207550	9660	9660	9660	9660	62
647	20240912	093200	242608630	9660	9670	9670	9660	1275
648	20240912	093100	230285280	9670	9670	9670	9670	12
649	20240912	093000	230169240	9660	9660	9670	9660	1098
650	20240912	092900	219561660	9660	9630	9660	9630	1091
651	20240912	092800	209050600	9630	9620	9630	9620	732
652	20240912	092700	202003750	9620	9640	9650	9620	1077
653	20240912	092600	191611890	9640	9640	9640	9640	80
654	20240912	092500	190840690	9640	9620	9660	9610	339
655	20240912	092400	187570950	9610	9620	9620	9610	136
656	20240912	092300	186262980	9610	9620	9620	9610	518
657	20240912	092200	181281720	9620	9640	9640	9620	1277
658	20240912	092100	168989910	9630	9630	9630	9630	155
659	20240912	092000	167497260	9640	9640	9650	9640	16
660	20240912	091900	167342990	9640	9640	9640	9640	10
661	20240912	091800	167246590	9650	9640	9650	9640	174
662	20240912	091700	165569030	9650	9660	9660	9650	115
663	20240912	091600	164458910	9660	9660	9660	9660	39
664	20240912	091500	164082170	9650	9660	9660	9650	563
665	20240912	091400	158643610	9690	9680	9690	9680	4218
666	20240912	091300	117781870	9670	9660	9670	9660	346
667	20240912	091200	114436100	9660	9670	9670	9660	298
668	20240912	091100	111556840	9670	9640	9670	9640	247
669	20240912	091000	109171460	9650	9650	9650	9640	467
670	20240912	090900	104664920	9660	9650	9660	9640	588
671	20240912	090800	98992320	9640	9630	9650	9630	261
672	20240912	090700	96476850	9620	9630	9630	9620	1019
673	20240912	090600	86673080	9620	9620	9640	9620	1094
674	20240912	090500	76146660	9620	9560	9620	9560	197
675	20240912	090400	74259840	9540	9560	9560	9530	1309
676	20240912	090300	61769590	9560	9550	9560	9540	565
677	20240912	090200	56371690	9550	9600	9610	9550	2102
678	20240912	090100	36225840	9600	9620	9640	9600	603
679	20240912	090000	30429850	9630	9640	9660	9630	3058