KissMeData/007390/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	184800	1698402550	9560	9560	9560	9560	3229
3	20240906	184700	1698402550	9560	9560	9560	9560	0
4	20240906	184600	1698402550	9560	9560	9560	9560	0
5	20240906	184500	1698402550	9560	9560	9560	9560	0
6	20240906	184400	1698402550	9560	9560	9560	9560	0
7	20240906	184300	1698402550	9560	9560	9560	9560	0
8	20240906	184200	1698402550	9560	9560	9560	9560	0
9	20240906	184100	1698402550	9560	9560	9560	9560	0
10	20240906	184000	1698402550	9560	9560	9560	9560	0
11	20240906	183900	1698402550	9560	9560	9560	9560	0
12	20240906	183800	1698402550	9560	9560	9560	9560	0
13	20240906	183700	1698402550	9560	9560	9560	9560	0
14	20240906	183600	1698402550	9560	9560	9560	9560	0
15	20240906	183500	1698402550	9560	9560	9560	9560	0
16	20240906	183400	1698402550	9560	9560	9560	9560	0
17	20240906	183300	1698402550	9560	9560	9560	9560	0
18	20240906	183200	1698402550	9560	9560	9560	9560	0
19	20240906	183100	1698402550	9560	9560	9560	9560	0
20	20240906	183000	1698402550	9560	9560	9560	9560	0
21	20240906	182900	1698402550	9560	9560	9560	9560	0
22	20240906	182800	1698402550	9560	9560	9560	9560	0
23	20240906	182700	1698402550	9560	9560	9560	9560	0
24	20240906	182600	1698402550	9560	9560	9560	9560	0
25	20240906	182500	1698402550	9560	9560	9560	9560	0
26	20240906	182400	1698402550	9560	9560	9560	9560	0
27	20240906	182300	1698402550	9560	9560	9560	9560	0
28	20240906	182200	1698402550	9560	9560	9560	9560	0
29	20240906	182100	1698402550	9560	9560	9560	9560	0
30	20240906	182000	1698402550	9560	9560	9560	9560	0
31	20240906	181900	1698402550	9560	9560	9560	9560	0
32	20240906	181800	1698402550	9560	9560	9560	9560	3229
33	20240906	181700	1698402550	9560	9560	9560	9560	0
34	20240906	181600	1698402550	9560	9560	9560	9560	0
35	20240906	181500	1698402550	9560	9560	9560	9560	0
36	20240906	181400	1698402550	9560	9560	9560	9560	0
37	20240906	181300	1698402550	9560	9560	9560	9560	0
38	20240906	181200	1698402550	9560	9560	9560	9560	0
39	20240906	181100	1698402550	9560	9560	9560	9560	0
40	20240906	181000	1698402550	9560	9560	9560	9560	0
41	20240906	180900	1698402550	9560	9560	9560	9560	0
42	20240906	180800	1698402550	9560	9560	9560	9560	0
43	20240906	180700	1698402550	9560	9560	9560	9560	0
44	20240906	180600	1698402550	9560	9560	9560	9560	0
45	20240906	180500	1698402550	9560	9560	9560	9560	0
46	20240906	180400	1698402550	9560	9560	9560	9560	0
47	20240906	180300	1698402550	9560	9560	9560	9560	0
48	20240906	180200	1698402550	9560	9560	9560	9560	0
49	20240906	180100	1698402550	9560	9560	9560	9560	0
50	20240906	180000	1698402550	9560	9560	9560	9560	0
51	20240906	175900	1698402550	9560	9560	9560	9560	0
52	20240906	175800	1698402550	9560	9560	9560	9560	0
53	20240906	175700	1698402550	9560	9560	9560	9560	0
54	20240906	175600	1698402550	9560	9560	9560	9560	0
55	20240906	175500	1698402550	9560	9560	9560	9560	0
56	20240906	175400	1698402550	9560	9560	9560	9560	0
57	20240906	175300	1698402550	9560	9560	9560	9560	0
58	20240906	175200	1698402550	9560	9560	9560	9560	0
59	20240906	175100	1698402550	9560	9560	9560	9560	0
60	20240906	175000	1698402550	9560	9560	9560	9560	0
61	20240906	174900	1698402550	9560	9560	9560	9560	0
62	20240906	174800	1698402550	9560	9560	9560	9560	3229
63	20240906	174700	1698402550	9560	9560	9560	9560	0
64	20240906	174600	1698402550	9560	9560	9560	9560	0
65	20240906	174500	1698402550	9560	9560	9560	9560	0
66	20240906	174400	1698402550	9560	9560	9560	9560	0
67	20240906	174300	1698402550	9560	9560	9560	9560	0
68	20240906	174200	1698402550	9560	9560	9560	9560	0
69	20240906	174100	1698402550	9560	9560	9560	9560	0
70	20240906	174000	1698402550	9560	9560	9560	9560	0
71	20240906	173900	1698402550	9560	9560	9560	9560	0
72	20240906	173800	1698402550	9560	9560	9560	9560	0
73	20240906	173700	1698402550	9560	9560	9560	9560	0
74	20240906	173600	1698402550	9560	9560	9560	9560	0
75	20240906	173500	1698402550	9560	9560	9560	9560	0
76	20240906	173400	1698402550	9560	9560	9560	9560	0
77	20240906	173300	1698402550	9560	9560	9560	9560	0
78	20240906	173200	1698402550	9560	9560	9560	9560	0
79	20240906	173100	1698402550	9560	9560	9560	9560	0
80	20240906	173000	1698402550	9560	9560	9560	9560	0
81	20240906	172900	1698402550	9560	9560	9560	9560	0
82	20240906	172800	1698402550	9560	9560	9560	9560	0
83	20240906	172700	1698402550	9560	9560	9560	9560	0
84	20240906	172600	1698402550	9560	9560	9560	9560	0
85	20240906	172500	1698402550	9560	9560	9560	9560	0
86	20240906	172400	1698402550	9560	9560	9560	9560	0
87	20240906	172300	1698402550	9560	9560	9560	9560	0
88	20240906	172200	1698402550	9560	9560	9560	9560	0
89	20240906	172100	1698402550	9560	9560	9560	9560	0
90	20240906	172000	1698402550	9560	9560	9560	9560	0
91	20240906	171900	1698402550	9560	9560	9560	9560	0
92	20240906	171800	1698402550	9560	9560	9560	9560	3229
93	20240906	171700	1698402550	9560	9560	9560	9560	0
94	20240906	171600	1698402550	9560	9560	9560	9560	0
95	20240906	171500	1698402550	9560	9560	9560	9560	0
96	20240906	171400	1698402550	9560	9560	9560	9560	0
97	20240906	171300	1698402550	9560	9560	9560	9560	0
98	20240906	171200	1698402550	9560	9560	9560	9560	0
99	20240906	171100	1698402550	9560	9560	9560	9560	0
100	20240906	171000	1698402550	9560	9560	9560	9560	0
101	20240906	170900	1698402550	9560	9560	9560	9560	0
102	20240906	170800	1698402550	9560	9560	9560	9560	0
103	20240906	170700	1698402550	9560	9560	9560	9560	0
104	20240906	170600	1698402550	9560	9560	9560	9560	0
105	20240906	170500	1698402550	9560	9560	9560	9560	0
106	20240906	170400	1698402550	9560	9560	9560	9560	0
107	20240906	170300	1698402550	9560	9560	9560	9560	0
108	20240906	170200	1698402550	9560	9560	9560	9560	0
109	20240906	170100	1698402550	9560	9560	9560	9560	0
110	20240906	170000	1698402550	9560	9560	9560	9560	0
111	20240906	165900	1698402550	9560	9560	9560	9560	0
112	20240906	165800	1698402550	9560	9560	9560	9560	0
113	20240906	165700	1698402550	9560	9560	9560	9560	0
114	20240906	165600	1698402550	9560	9560	9560	9560	0
115	20240906	165500	1698402550	9560	9560	9560	9560	0
116	20240906	165400	1698402550	9560	9560	9560	9560	0
117	20240906	165300	1698402550	9560	9560	9560	9560	0
118	20240906	165200	1698402550	9560	9560	9560	9560	0
119	20240906	165100	1698402550	9560	9560	9560	9560	0
120	20240906	165000	1698402550	9560	9560	9560	9560	0
121	20240906	164900	1698402550	9560	9560	9560	9560	0
122	20240906	164800	1698402550	9560	9560	9560	9560	3229
123	20240906	164700	1698402550	9560	9560	9560	9560	0
124	20240906	164600	1698402550	9560	9560	9560	9560	0
125	20240906	164500	1698402550	9560	9560	9560	9560	0
126	20240906	164400	1698402550	9560	9560	9560	9560	0
127	20240906	164300	1698402550	9560	9560	9560	9560	0
128	20240906	164200	1698402550	9560	9560	9560	9560	0
129	20240906	164100	1698402550	9560	9560	9560	9560	0
130	20240906	164000	1698402550	9560	9560	9560	9560	0
131	20240906	163900	1698402550	9560	9560	9560	9560	0
132	20240906	163800	1698402550	9560	9560	9560	9560	0
133	20240906	163700	1698402550	9560	9560	9560	9560	0
134	20240906	163600	1698402550	9560	9560	9560	9560	0
135	20240906	163500	1698402550	9560	9560	9560	9560	0
136	20240906	163400	1698402550	9560	9560	9560	9560	0
137	20240906	163300	1698402550	9560	9560	9560	9560	0
138	20240906	163200	1698402550	9560	9560	9560	9560	0
139	20240906	163100	1698402550	9560	9560	9560	9560	0
140	20240906	163000	1698402550	9560	9560	9560	9560	0
141	20240906	162900	1698402550	9560	9560	9560	9560	0
142	20240906	162800	1698402550	9560	9560	9560	9560	0
143	20240906	162700	1698402550	9560	9560	9560	9560	0
144	20240906	162600	1698402550	9560	9560	9560	9560	0
145	20240906	162500	1698402550	9560	9560	9560	9560	0
146	20240906	162400	1698402550	9560	9560	9560	9560	0
147	20240906	162300	1698402550	9560	9560	9560	9560	0
148	20240906	162200	1698402550	9560	9560	9560	9560	0
149	20240906	162100	1698402550	9560	9560	9560	9560	0
150	20240906	162000	1698402550	9560	9560	9560	9560	0
151	20240906	161900	1698402550	9560	9560	9560	9560	0
152	20240906	161800	1698402550	9560	9560	9560	9560	3229
153	20240906	161700	1698402550	9560	9560	9560	9560	0
154	20240906	161600	1698402550	9560	9560	9560	9560	0
155	20240906	161500	1698402550	9560	9560	9560	9560	0
156	20240906	161400	1698402550	9560	9560	9560	9560	0
157	20240906	161300	1698402550	9560	9560	9560	9560	0
158	20240906	161200	1698402550	9560	9560	9560	9560	0
159	20240906	161100	1698402550	9560	9560	9560	9560	0
160	20240906	161000	1698402550	9560	9560	9560	9560	0
161	20240906	160900	1698402550	9560	9560	9560	9560	0
162	20240906	160800	1698402550	9560	9560	9560	9560	0
163	20240906	160700	1698402550	9560	9560	9560	9560	0
164	20240906	160600	1698402550	9560	9560	9560	9560	0
165	20240906	160500	1698402550	9560	9560	9560	9560	0
166	20240906	160400	1698402550	9560	9560	9560	9560	0
167	20240906	160300	1698402550	9560	9560	9560	9560	0
168	20240906	160200	1698402550	9560	9560	9560	9560	0
169	20240906	160100	1698402550	9560	9560	9560	9560	0
170	20240906	160000	1698402550	9560	9560	9560	9560	0
171	20240906	155900	1698402550	9560	9560	9560	9560	0
172	20240906	155800	1698402550	9560	9560	9560	9560	0
173	20240906	155700	1698402550	9560	9560	9560	9560	0
174	20240906	155600	1698402550	9560	9560	9560	9560	0
175	20240906	155500	1698402550	9560	9560	9560	9560	0
176	20240906	155400	1698402550	9560	9560	9560	9560	0
177	20240906	155300	1698402550	9560	9560	9560	9560	0
178	20240906	155200	1698402550	9560	9560	9560	9560	0
179	20240906	155100	1698402550	9560	9560	9560	9560	0
180	20240906	155000	1698402550	9560	9560	9560	9560	0
181	20240906	154900	1698402550	9560	9560	9560	9560	0
182	20240906	154800	1698402550	9560	9560	9560	9560	3229
183	20240906	154700	1698402550	9560	9560	9560	9560	0
184	20240906	154600	1698402550	9560	9560	9560	9560	0
185	20240906	154500	1698402550	9560	9560	9560	9560	0
186	20240906	154400	1698402550	9560	9560	9560	9560	0
187	20240906	154300	1698402550	9560	9560	9560	9560	0
188	20240906	154200	1698402550	9560	9560	9560	9560	0
189	20240906	154100	1698402550	9560	9560	9560	9560	0
190	20240906	154000	1698402550	9560	9560	9560	9560	0
191	20240906	153900	1698402550	9560	9560	9560	9560	0
192	20240906	153800	1698402550	9560	9560	9560	9560	0
193	20240906	153700	1698402550	9560	9560	9560	9560	0
194	20240906	153600	1698402550	9560	9560	9560	9560	0
195	20240906	153500	1698402550	9560	9560	9560	9560	0
196	20240906	153400	1698402550	9560	9560	9560	9560	0
197	20240906	153300	1698402550	9560	9560	9560	9560	0
198	20240906	153200	1698402550	9560	9560	9560	9560	0
199	20240906	153100	1698402550	9560	9560	9560	9560	0
200	20240906	153000	1698402550	9560	9560	9560	9560	3229
201	20240906	152900	1667533310	9620	9620	9620	9620	0
202	20240906	152800	1667533310	9620	9620	9620	9620	0
203	20240906	152700	1667533310	9620	9620	9620	9620	0
204	20240906	152600	1667533310	9620	9620	9620	9620	0
205	20240906	152500	1667533310	9620	9620	9620	9620	0
206	20240906	152400	1667533310	9620	9620	9620	9620	0
207	20240906	152300	1667533310	9620	9620	9620	9620	0
208	20240906	152200	1667533310	9620	9620	9620	9620	0
209	20240906	152100	1667533310	9620	9620	9620	9620	0
210	20240906	152000	1667533310	9620	9620	9620	9620	0
211	20240906	151900	1667533310	9620	9620	9630	9590	2227
212	20240906	151800	1646108390	9620	9620	9620	9610	137
213	20240906	151700	1644791800	9620	9620	9630	9610	598
214	20240906	151600	1639040320	9610	9610	9610	9590	1149
215	20240906	151500	1628010360	9610	9590	9630	9590	3044
216	20240906	151400	1598748820	9590	9590	9590	9590	238
217	20240906	151300	1596466400	9580	9580	9580	9580	183
218	20240906	151200	1594713260	9580	9590	9590	9580	1003
219	20240906	151100	1585102250	9580	9580	9580	9580	681
220	20240906	151000	1578578270	9580	9580	9580	9570	720
221	20240906	150900	1571685280	9570	9570	9580	9550	1918
222	20240906	150800	1553335240	9570	9590	9590	9570	270
223	20240906	150700	1550746370	9590	9590	9590	9580	201
224	20240906	150600	1548819400	9590	9590	9590	9570	224
225	20240906	150500	1546674080	9580	9590	9600	9580	1152
226	20240906	150400	1535634750	9590	9590	9590	9590	169
227	20240906	150300	1534014040	9590	9600	9600	9580	593
228	20240906	150200	1528330210	9590	9590	9590	9580	874
229	20240906	150100	1519951990	9590	9580	9590	9580	575
230	20240906	150000	1514441700	9580	9580	9580	9570	270
231	20240906	145900	1511856660	9580	9570	9580	9570	117
232	20240906	145800	1510736810	9570	9580	9580	9570	108
233	20240906	145700	1509703150	9570	9580	9580	9570	222
234	20240906	145600	1507577430	9580	9560	9590	9560	2129
235	20240906	145500	1487181410	9560	9560	9560	9560	59
236	20240906	145400	1486617370	9560	9560	9560	9560	5
237	20240906	145300	1486569570	9560	9550	9560	9550	14
238	20240906	145200	1486435790	9550	9560	9560	9540	991
239	20240906	145100	1476977750	9560	9560	9570	9550	345
240	20240906	145000	1473677620	9560	9560	9560	9560	284
241	20240906	144900	1470962580	9560	9560	9570	9560	579
242	20240906	144800	1465426340	9560	9560	9560	9530	211
243	20240906	144700	1463415060	9530	9530	9530	9530	42
244	20240906	144600	1463014800	9530	9550	9550	9530	390
245	20240906	144500	1459290560	9560	9560	9560	9560	153
246	20240906	144400	1457827880	9550	9550	9550	9530	1104
247	20240906	144300	1447302550	9540	9540	9540	9540	14
248	20240906	144200	1447168990	9540	9540	9550	9540	275
249	20240906	144100	1444544890	9540	9550	9550	9540	18
250	20240906	144000	1444373120	9550	9540	9550	9540	238
251	20240906	143900	1442100890	9540	9530	9540	9530	252
252	20240906	143800	1439698720	9540	9540	9540	9540	7
253	20240906	143700	1439631940	9550	9550	9550	9550	155
254	20240906	143600	1438151690	9550	9550	9550	9550	11
255	20240906	143500	1438046640	9570	9570	9570	9570	17
256	20240906	143400	1437883950	9550	9540	9550	9540	253
257	20240906	143300	1435470130	9540	9550	9550	9530	278
258	20240906	143200	1432818930	9550	9560	9560	9550	192
259	20240906	143100	1430985170	9560	9570	9570	9560	288
260	20240906	143000	1428231630	9570	9570	9570	9570	100
261	20240906	142900	1427274630	9570	9560	9570	9560	299
262	20240906	142800	1424413660	9560	9560	9560	9560	0
263	20240906	142700	1424413660	9560	9570	9580	9560	761
264	20240906	142600	1417137580	9570	9540	9570	9540	86
265	20240906	142500	1416315720	9540	9570	9570	9540	674
266	20240906	142400	1409884140	9580	9580	9580	9580	1
267	20240906	142300	1409874560	9550	9570	9570	9550	301
268	20240906	142200	1406999740	9570	9560	9570	9560	427
269	20240906	142100	1402914880	9560	9560	9560	9560	9
270	20240906	142000	1402828840	9560	9560	9560	9560	170
271	20240906	141900	1401203640	9560	9560	9570	9560	263
272	20240906	141800	1398689350	9560	9560	9560	9560	215
273	20240906	141700	1396633950	9560	9560	9570	9560	165
274	20240906	141600	1395054940	9580	9570	9580	9570	104
275	20240906	141500	1394059160	9570	9580	9580	9560	279
276	20240906	141400	1391389160	9580	9580	9580	9580	2
277	20240906	141300	1391370000	9580	9570	9580	9570	111
278	20240906	141200	1390307620	9570	9570	9570	9570	63
279	20240906	141100	1389704710	9570	9570	9570	9570	52
280	20240906	141000	1389207070	9570	9570	9570	9570	9
281	20240906	140900	1389120940	9570	9570	9570	9570	107
282	20240906	140800	1388096950	9560	9570	9570	9560	165
283	20240906	140700	1386517920	9570	9580	9580	9570	56
284	20240906	140600	1385981970	9580	9570	9580	9550	85
285	20240906	140500	1385168540	9560	9560	9560	9550	269
286	20240906	140400	1382597120	9560	9560	9560	9560	3
287	20240906	140300	1382568440	9550	9550	9550	9550	115
288	20240906	140200	1381470190	9550	9550	9550	9550	100
289	20240906	140100	1380515190	9560	9560	9560	9560	13
290	20240906	140000	1380390910	9560	9570	9570	9560	94
291	20240906	135900	1379492240	9570	9570	9570	9570	0
292	20240906	135800	1379492240	9570	9570	9570	9570	50
293	20240906	135700	1379013740	9570	9570	9570	9570	123
294	20240906	135600	1377836630	9530	9550	9550	9530	116
295	20240906	135500	1376730630	9550	9550	9550	9550	71
296	20240906	135400	1376052580	9530	9530	9530	9530	0
297	20240906	135300	1376052580	9530	9530	9530	9530	122
298	20240906	135200	1374889920	9530	9530	9530	9530	9
299	20240906	135100	1374804150	9530	9530	9530	9530	929
300	20240906	135000	1365950780	9550	9560	9560	9550	170
301	20240906	134900	1364325680	9560	9560	9560	9560	515
302	20240906	134800	1359402280	9570	9580	9580	9570	59
303	20240906	134700	1358837090	9580	9580	9580	9580	0
304	20240906	134600	1358837090	9580	9560	9580	9560	717
305	20240906	134500	1351975770	9560	9550	9560	9550	270
306	20240906	134400	1349394580	9550	9570	9570	9550	404
307	20240906	134300	1345536350	9570	9560	9570	9560	271
308	20240906	134200	1342943180	9560	9550	9560	9550	127
309	20240906	134100	1341729080	9560	9560	9560	9560	307
310	20240906	134000	1338794160	9510	9510	9510	9510	0
311	20240906	133900	1338794160	9510	9530	9530	9510	1000
312	20240906	133800	1329281910	9510	9510	9510	9510	0
313	20240906	133700	1329281910	9510	9510	9510	9510	45
314	20240906	133600	1328853960	9510	9510	9510	9510	0
315	20240906	133500	1328853960	9510	9570	9570	9510	1123
316	20240906	133400	1318166110	9580	9530	9580	9530	1243
317	20240906	133300	1306259920	9530	9550	9550	9520	366
318	20240906	133200	1302769610	9520	9520	9520	9520	0
319	20240906	133100	1302769610	9520	9580	9580	9520	1005
320	20240906	133000	1293191540	9590	9580	9590	9580	373
321	20240906	132900	1289618020	9580	9590	9590	9580	86
322	20240906	132800	1288793290	9590	9590	9590	9590	10
323	20240906	132700	1288697390	9590	9590	9590	9580	62
324	20240906	132600	1288102820	9600	9600	9600	9600	0
325	20240906	132500	1288102820	9600	9600	9600	9600	0
326	20240906	132400	1288102820	9600	9600	9600	9590	258
327	20240906	132300	1285628030	9600	9580	9600	9580	99
328	20240906	132200	1284679340	9570	9570	9570	9570	211
329	20240906	132100	1282660070	9570	9570	9570	9570	0
330	20240906	132000	1282660070	9570	9550	9570	9550	138
331	20240906	131900	1281340530	9550	9550	9570	9550	161
332	20240906	131800	1279801520	9560	9560	9570	9550	223
333	20240906	131700	1277669650	9570	9550	9570	9550	551
334	20240906	131600	1272402620	9550	9560	9560	9550	129
335	20240906	131500	1271169620	9560	9570	9570	9560	469
336	20240906	131400	1266684330	9560	9560	9560	9560	50
337	20240906	131300	1266206330	9570	9570	9570	9570	1
338	20240906	131200	1266196760	9530	9560	9560	9530	501
339	20240906	131100	1261421150	9560	9540	9570	9540	830
340	20240906	131000	1253491590	9540	9540	9540	9540	369
341	20240906	130900	1249971330	9540	9550	9550	9530	183
342	20240906	130800	1248225190	9550	9540	9570	9540	660
343	20240906	130700	1241919610	9550	9550	9550	9550	632
344	20240906	130600	1235884010	9550	9570	9570	9550	1065
345	20240906	130500	1225713090	9570	9570	9570	9570	0
346	20240906	130400	1225713090	9570	9570	9570	9570	0
347	20240906	130300	1225713090	9570	9570	9570	9570	0
348	20240906	130200	1225713090	9570	9570	9570	9570	170
349	20240906	130100	1224086190	9580	9570	9580	9570	769
350	20240906	130000	1216724170	9570	9570	9570	9570	61
351	20240906	125900	1216140400	9580	9580	9580	9580	100
352	20240906	125800	1215182400	9580	9580	9580	9580	274
353	20240906	125700	1212557480	9580	9580	9580	9570	734
354	20240906	125600	1205528410	9580	9580	9580	9580	300
355	20240906	125500	1202654410	9580	9580	9580	9570	117
356	20240906	125400	1201534550	9570	9570	9570	9570	205
357	20240906	125300	1199572700	9580	9570	9580	9570	196
358	20240906	125200	1197696960	9580	9560	9580	9550	68
359	20240906	125100	1197047420	9570	9570	9570	9570	1
360	20240906	125000	1197037850	9570	9560	9570	9560	50
361	20240906	124900	1196559840	9580	9560	9580	9560	61
362	20240906	124800	1195976660	9580	9570	9580	9570	229
363	20240906	124700	1193785110	9580	9570	9580	9570	296
364	20240906	124600	1190952380	9570	9570	9570	9570	1
365	20240906	124500	1190942810	9570	9570	9570	9560	7
366	20240906	124400	1190875830	9570	9580	9580	9570	776
367	20240906	124300	1183447180	9580	9580	9580	9580	0
368	20240906	124200	1183447180	9580	9580	9580	9580	0
369	20240906	124100	1183447180	9580	9580	9580	9580	0
370	20240906	124000	1183447180	9580	9580	9580	9580	1
371	20240906	123900	1183437600	9580	9570	9580	9560	37
372	20240906	123800	1183083760	9580	9580	9580	9580	25
373	20240906	123700	1182844260	9580	9570	9580	9570	533
374	20240906	123600	1177743440	9580	9570	9580	9570	70
375	20240906	123500	1177073530	9580	9580	9580	9570	187
376	20240906	123400	1175282900	9580	9570	9580	9570	256
377	20240906	123300	1172830960	9580	9550	9580	9550	1309
378	20240906	123200	1160329980	9570	9570	9570	9570	2
379	20240906	123100	1160310840	9570	9580	9580	9570	1493
380	20240906	123000	1146020230	9590	9600	9600	9590	237
381	20240906	122900	1143747390	9600	9600	9600	9600	0
382	20240906	122800	1143747390	9600	9600	9600	9600	1
383	20240906	122700	1143737790	9600	9590	9600	9590	100
384	20240906	122600	1142778220	9590	9590	9600	9590	254
385	20240906	122500	1140342350	9590	9590	9590	9590	14
386	20240906	122400	1140208090	9580	9580	9580	9580	0
387	20240906	122300	1140208090	9580	9580	9580	9580	744
388	20240906	122200	1133080570	9580	9570	9580	9570	28
389	20240906	122100	1132812340	9580	9570	9580	9570	114
390	20240906	122000	1131720820	9590	9590	9590	9590	0
391	20240906	121900	1131720820	9590	9580	9590	9580	536
392	20240906	121800	1126583720	9580	9570	9580	9570	523
393	20240906	121700	1121576520	9570	9570	9580	9570	694
394	20240906	121600	1114934930	9570	9570	9570	9570	31
395	20240906	121500	1114638260	9570	9570	9570	9570	20
396	20240906	121400	1114446860	9550	9550	9550	9550	250
397	20240906	121300	1112059360	9560	9560	9560	9560	182
398	20240906	121200	1110319440	9560	9560	9560	9560	71
399	20240906	121100	1109640680	9560	9570	9570	9560	264
400	20240906	121000	1107115360	9580	9580	9580	9580	107
401	20240906	120900	1106090300	9590	9590	9590	9590	210
402	20240906	120800	1104076400	9590	9570	9590	9570	1435
403	20240906	120700	1090317760	9570	9570	9570	9560	56
404	20240906	120600	1089781860	9560	9560	9570	9560	81
405	20240906	120500	1089007240	9560	9550	9560	9550	178
406	20240906	120400	1087305750	9560	9550	9560	9550	95
407	20240906	120300	1086397710	9560	9530	9560	9530	457
408	20240906	120200	1082037030	9530	9530	9530	9530	54
409	20240906	120100	1081522410	9530	9520	9530	9520	31
410	20240906	120000	1081227280	9520	9530	9530	9520	159
411	20240906	115900	1079713010	9530	9530	9530	9530	730
412	20240906	115800	1072756110	9540	9530	9540	9530	316
413	20240906	115700	1069744270	9540	9540	9540	9540	553
414	20240906	115600	1064468650	9550	9550	9550	9550	222
415	20240906	115500	1062348550	9560	9540	9560	9540	61
416	20240906	115400	1061765410	9560	9550	9560	9550	3365
417	20240906	115300	1029629440	9550	9570	9570	9550	1353
418	20240906	115200	1016690510	9580	9580	9580	9580	38
419	20240906	115100	1016326470	9580	9580	9580	9580	113
420	20240906	115000	1015243930	9580	9590	9590	9580	54
421	20240906	114900	1014726570	9590	9590	9590	9590	49
422	20240906	114800	1014256660	9590	9590	9590	9590	9
423	20240906	114700	1014170350	9590	9590	9590	9590	54
424	20240906	114600	1013652490	9580	9590	9590	9580	60
425	20240906	114500	1013077190	9570	9570	9570	9570	99
426	20240906	114400	1012129760	9590	9580	9590	9580	277
427	20240906	114300	1009474870	9580	9580	9580	9580	227
428	20240906	114200	1007300210	9580	9590	9590	9580	162
429	20240906	114100	1005747710	9590	9590	9590	9590	53
430	20240906	114000	1005239440	9570	9570	9570	9570	0
431	20240906	113900	1005239440	9570	9580	9580	9570	38
432	20240906	113800	1004875770	9580	9580	9580	9580	0
433	20240906	113700	1004875770	9580	9580	9580	9580	15
434	20240906	113600	1004732070	9600	9600	9600	9600	1
435	20240906	113500	1004722470	9580	9580	9580	9580	363
436	20240906	113400	1001244930	9580	9580	9580	9580	20
437	20240906	113300	1001053330	9600	9610	9610	9600	5572
438	20240906	113200	947561590	9600	9610	9610	9600	260
439	20240906	113100	945064280	9620	9600	9620	9600	34
440	20240906	113000	944737530	9600	9600	9600	9600	50
441	20240906	112900	944257530	9620	9620	9620	9620	5
442	20240906	112800	944209430	9620	9620	9620	9620	53
443	20240906	112700	943699570	9620	9610	9620	9610	313
444	20240906	112600	940689480	9610	9610	9630	9610	6
445	20240906	112500	940631800	9640	9620	9640	9620	275
446	20240906	112400	937983430	9620	9600	9620	9600	116
447	20240906	112300	936869310	9610	9610	9610	9610	38
448	20240906	112200	936504130	9580	9600	9600	9580	998
449	20240906	112100	926942180	9610	9610	9610	9610	130
450	20240906	112000	925692880	9610	9610	9610	9610	0
451	20240906	111900	925692880	9610	9620	9620	9580	1527
452	20240906	111800	911037570	9620	9610	9620	9610	329
453	20240906	111700	907874910	9610	9620	9620	9600	220
454	20240906	111600	905760700	9580	9600	9620	9580	123
455	20240906	111500	904580660	9630	9620	9630	9620	59
456	20240906	111400	904013030	9630	9630	9630	9600	58
457	20240906	111300	903455060	9600	9600	9600	9600	210
458	20240906	111200	901439060	9630	9640	9640	9630	166
459	20240906	111100	899840460	9620	9640	9640	9620	388
460	20240906	111000	896106630	9640	9640	9640	9640	0
461	20240906	110900	896106630	9640	9650	9650	9640	118
462	20240906	110800	894968100	9640	9640	9640	9640	100
463	20240906	110700	894004100	9630	9640	9640	9630	98
464	20240906	110600	893059630	9640	9640	9640	9640	44
465	20240906	110500	892635470	9640	9640	9650	9640	246
466	20240906	110400	890264020	9640	9640	9640	9640	191
467	20240906	110300	888422780	9640	9620	9640	9620	270
468	20240906	110200	885823020	9600	9600	9600	9600	145
469	20240906	110100	884431020	9600	9600	9600	9600	42
470	20240906	110000	884027820	9600	9600	9600	9600	295
471	20240906	105900	881195820	9630	9630	9630	9630	104
472	20240906	105800	880194300	9630	9630	9630	9630	2
473	20240906	105700	880175040	9630	9630	9630	9630	5
474	20240906	105600	880126890	9630	9620	9630	9620	24
475	20240906	105500	879896000	9630	9630	9630	9600	299
476	20240906	105400	877024280	9600	9640	9640	9600	273
477	20240906	105300	874393360	9640	9640	9650	9640	119
478	20240906	105200	873246170	9640	9640	9640	9630	3
479	20240906	105100	873217260	9640	9640	9640	9640	1
480	20240906	105000	873207620	9640	9600	9640	9600	296
481	20240906	104900	870357090	9640	9640	9640	9640	0
482	20240906	104800	870357090	9640	9640	9640	9640	20
483	20240906	104700	870164290	9640	9640	9650	9640	302
484	20240906	104600	867252540	9640	9640	9640	9640	412
485	20240906	104500	863280860	9640	9640	9640	9640	306
486	20240906	104400	860331020	9640	9610	9640	9610	483
487	20240906	104300	855684210	9610	9610	9610	9610	806
488	20240906	104200	847938550	9610	9600	9610	9600	370
489	20240906	104100	844383850	9610	9590	9610	9580	489
490	20240906	104000	839697510	9610	9600	9610	9600	8
491	20240906	103900	839620700	9630	9600	9630	9600	509
492	20240906	103800	834729100	9620	9630	9630	9600	117
493	20240906	103700	833605210	9630	9610	9630	9610	60
494	20240906	103600	833028010	9640	9640	9640	9640	10
495	20240906	103500	832931610	9630	9630	9640	9630	14
496	20240906	103400	832796700	9640	9640	9640	9640	1
497	20240906	103300	832787060	9600	9600	9600	9600	988
498	20240906	103200	823302260	9600	9640	9640	9600	1147
499	20240906	103100	812290300	9650	9660	9660	9650	33
500	20240906	103000	811971650	9660	9660	9660	9660	0
501	20240906	102900	811971650	9660	9650	9660	9650	111
502	20240906	102800	810900390	9660	9580	9660	9580	981
503	20240906	102700	801502260	9660	9650	9660	9650	643
504	20240906	102600	795291700	9570	9640	9650	9570	836
505	20240906	102500	787245090	9650	9640	9650	9640	204
506	20240906	102400	785278520	9640	9650	9650	9640	1146
507	20240906	102300	774220620	9650	9630	9650	9630	694
508	20240906	102200	767532210	9630	9630	9630	9630	300
509	20240906	102100	764643210	9630	9600	9630	9600	1105
510	20240906	102000	754019220	9600	9590	9600	9590	32
511	20240906	101900	753712330	9600	9590	9600	9590	359
512	20240906	101800	750266040	9590	9600	9600	9590	370
513	20240906	101700	746715040	9600	9560	9600	9560	287
514	20240906	101600	743963130	9560	9600	9600	9560	437
515	20240906	101500	739773170	9600	9620	9620	9580	512
516	20240906	101400	734862390	9620	9600	9640	9600	399
517	20240906	101300	731019870	9580	9640	9640	9580	201
518	20240906	101200	729086820	9650	9580	9650	9580	1270
519	20240906	101100	716883570	9580	9580	9580	9580	50
520	20240906	101000	716404570	9580	9520	9580	9510	2564
521	20240906	100900	691966520	9520	9510	9520	9500	658
522	20240906	100800	685710750	9500	9500	9510	9480	1141
523	20240906	100700	674883070	9510	9490	9520	9470	2816
524	20240906	100600	648157140	9480	9520	9530	9480	8504
525	20240906	100500	567375860	9520	9530	9530	9520	1318
526	20240906	100400	554826610	9540	9540	9540	9530	516
527	20240906	100300	549905440	9540	9560	9580	9530	2299
528	20240906	100200	527966820	9560	9560	9560	9540	1251
529	20240906	100100	516018950	9560	9560	9560	9560	193
530	20240906	100000	514173870	9560	9570	9570	9550	853
531	20240906	095900	506021250	9570	9630	9630	9570	1293
532	20240906	095800	493636220	9590	9590	9590	9590	1
533	20240906	095700	493626630	9650	9580	9650	9580	210
534	20240906	095600	491603770	9590	9660	9660	9590	995
535	20240906	095500	482060270	9600	9600	9600	9600	70
536	20240906	095400	481388270	9610	9610	9610	9610	200
537	20240906	095300	479466270	9660	9670	9670	9660	236
538	20240906	095200	477185510	9670	9670	9670	9660	359
539	20240906	095100	473715330	9640	9630	9670	9630	425
540	20240906	095000	469620140	9620	9620	9630	9610	546
541	20240906	094900	464367930	9630	9630	9630	9630	5
542	20240906	094800	464319780	9630	9620	9670	9600	2237
543	20240906	094700	442839350	9620	9660	9670	9620	176
544	20240906	094600	441140960	9670	9680	9680	9620	54
545	20240906	094500	440618820	9670	9680	9680	9620	343
546	20240906	094400	437305650	9680	9690	9690	9640	240
547	20240906	094300	434989200	9700	9670	9710	9670	420
548	20240906	094200	430927510	9700	9680	9700	9680	375
549	20240906	094100	427294010	9680	9660	9680	9650	250
550	20240906	094000	424879830	9660	9670	9680	9630	494
551	20240906	093900	420117360	9680	9680	9680	9670	763
552	20240906	093800	412732060	9670	9650	9680	9650	1239
553	20240906	093700	400760370	9630	9630	9650	9630	157
554	20240906	093600	399247310	9640	9630	9660	9630	294
555	20240906	093500	396410040	9630	9620	9660	9620	202
556	20240906	093400	394465240	9620	9620	9620	9610	275
557	20240906	093300	391821410	9610	9650	9660	9610	651
558	20240906	093200	385557130	9650	9650	9650	9650	23
559	20240906	093100	385335180	9650	9650	9670	9650	670
560	20240906	093000	378866480	9640	9600	9640	9600	374
561	20240906	092900	375267630	9550	9620	9620	9550	4389
562	20240906	092800	333247860	9620	9620	9620	9580	650
563	20240906	092700	327016620	9620	9600	9630	9600	1033
564	20240906	092600	317093910	9590	9640	9650	9590	4071
565	20240906	092500	277933480	9630	9640	9650	9630	646
566	20240906	092400	271706420	9640	9610	9650	9600	175
567	20240906	092300	270024260	9600	9630	9660	9600	727
568	20240906	092200	263036350	9660	9660	9660	9630	184
569	20240906	092100	261262350	9630	9650	9670	9600	2896
570	20240906	092000	233399510	9670	9670	9670	9640	1014
571	20240906	091900	223609250	9670	9680	9680	9670	320
572	20240906	091800	220514240	9680	9660	9680	9660	322
573	20240906	091700	217400100	9660	9680	9680	9660	661
574	20240906	091600	211012970	9680	9700	9700	9680	334
575	20240906	091500	207778940	9700	9700	9700	9700	276
576	20240906	091400	205101740	9700	9700	9700	9680	2353
577	20240906	091300	182309400	9690	9720	9720	9690	68
578	20240906	091200	181649900	9680	9700	9720	9680	324
579	20240906	091100	178505800	9700	9690	9700	9660	899
580	20240906	091000	169789240	9690	9720	9720	9690	2313
581	20240906	090900	147342120	9720	9800	9800	9720	2575
582	20240906	090800	122259230	9800	9780	9800	9750	489
583	20240906	090700	117490580	9800	9780	9800	9740	1103
584	20240906	090600	106726050	9810	9770	9830	9750	317
585	20240906	090500	103631630	9770	9720	9770	9720	770
586	20240906	090400	96139090	9730	9810	9830	9730	841
587	20240906	090300	87938210	9810	9750	9840	9750	1175
588	20240906	090200	76478840	9750	9790	9800	9720	956
589	20240906	090100	67173690	9850	9850	9850	9800	111
590	20240906	090000	66085660	9790	9910	9910	9770	6639