KissMeData/007390/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	184800	2026634990	9830	9830	9830	9830	3181
3	20240909	184700	2026634990	9830	9830	9830	9830	0
4	20240909	184600	2026634990	9830	9830	9830	9830	0
5	20240909	184500	2026634990	9830	9830	9830	9830	0
6	20240909	184400	2026634990	9830	9830	9830	9830	0
7	20240909	184300	2026634990	9830	9830	9830	9830	0
8	20240909	184200	2026634990	9830	9830	9830	9830	0
9	20240909	184100	2026634990	9830	9830	9830	9830	0
10	20240909	184000	2026634990	9830	9830	9830	9830	0
11	20240909	183900	2026634990	9830	9830	9830	9830	0
12	20240909	183800	2026634990	9830	9830	9830	9830	0
13	20240909	183700	2026634990	9830	9830	9830	9830	0
14	20240909	183600	2026634990	9830	9830	9830	9830	0
15	20240909	183500	2026634990	9830	9830	9830	9830	0
16	20240909	183400	2026634990	9830	9830	9830	9830	0
17	20240909	183300	2026634990	9830	9830	9830	9830	0
18	20240909	183200	2026634990	9830	9830	9830	9830	0
19	20240909	183100	2026634990	9830	9830	9830	9830	0
20	20240909	183000	2026634990	9830	9830	9830	9830	0
21	20240909	182900	2026634990	9830	9830	9830	9830	0
22	20240909	182800	2026634990	9830	9830	9830	9830	0
23	20240909	182700	2026634990	9830	9830	9830	9830	0
24	20240909	182600	2026634990	9830	9830	9830	9830	0
25	20240909	182500	2026634990	9830	9830	9830	9830	0
26	20240909	182400	2026634990	9830	9830	9830	9830	0
27	20240909	182300	2026634990	9830	9830	9830	9830	0
28	20240909	182200	2026634990	9830	9830	9830	9830	0
29	20240909	182100	2026634990	9830	9830	9830	9830	0
30	20240909	182000	2026634990	9830	9830	9830	9830	0
31	20240909	181900	2026634990	9830	9830	9830	9830	0
32	20240909	181800	2026634990	9830	9830	9830	9830	3181
33	20240909	181700	2026634990	9830	9830	9830	9830	0
34	20240909	181600	2026634990	9830	9830	9830	9830	0
35	20240909	181500	2026634990	9830	9830	9830	9830	0
36	20240909	181400	2026634990	9830	9830	9830	9830	0
37	20240909	181300	2026634990	9830	9830	9830	9830	0
38	20240909	181200	2026634990	9830	9830	9830	9830	0
39	20240909	181100	2026634990	9830	9830	9830	9830	0
40	20240909	181000	2026634990	9830	9830	9830	9830	0
41	20240909	180900	2026634990	9830	9830	9830	9830	0
42	20240909	180800	2026634990	9830	9830	9830	9830	0
43	20240909	180700	2026634990	9830	9830	9830	9830	0
44	20240909	180600	2026634990	9830	9830	9830	9830	0
45	20240909	180500	2026634990	9830	9830	9830	9830	0
46	20240909	180400	2026634990	9830	9830	9830	9830	0
47	20240909	180300	2026634990	9830	9830	9830	9830	0
48	20240909	180200	2026634990	9830	9830	9830	9830	0
49	20240909	180100	2026634990	9830	9830	9830	9830	0
50	20240909	180000	2026634990	9830	9830	9830	9830	0
51	20240909	175900	2026634990	9830	9830	9830	9830	0
52	20240909	175800	2026634990	9830	9830	9830	9830	0
53	20240909	175700	2026634990	9830	9830	9830	9830	0
54	20240909	175600	2026634990	9830	9830	9830	9830	0
55	20240909	175500	2026634990	9830	9830	9830	9830	0
56	20240909	175400	2026634990	9830	9830	9830	9830	0
57	20240909	175300	2026634990	9830	9830	9830	9830	0
58	20240909	175200	2026634990	9830	9830	9830	9830	0
59	20240909	175100	2026634990	9830	9830	9830	9830	0
60	20240909	175000	2026634990	9830	9830	9830	9830	0
61	20240909	174900	2026634990	9830	9830	9830	9830	0
62	20240909	174800	2026634990	9830	9830	9830	9830	3181
63	20240909	174700	2026634990	9830	9830	9830	9830	0
64	20240909	174600	2026634990	9830	9830	9830	9830	0
65	20240909	174500	2026634990	9830	9830	9830	9830	0
66	20240909	174400	2026634990	9830	9830	9830	9830	0
67	20240909	174300	2026634990	9830	9830	9830	9830	0
68	20240909	174200	2026634990	9830	9830	9830	9830	0
69	20240909	174100	2026634990	9830	9830	9830	9830	0
70	20240909	174000	2026634990	9830	9830	9830	9830	0
71	20240909	173900	2026634990	9830	9830	9830	9830	0
72	20240909	173800	2026634990	9830	9830	9830	9830	0
73	20240909	173700	2026634990	9830	9830	9830	9830	0
74	20240909	173600	2026634990	9830	9830	9830	9830	0
75	20240909	173500	2026634990	9830	9830	9830	9830	0
76	20240909	173400	2026634990	9830	9830	9830	9830	0
77	20240909	173300	2026634990	9830	9830	9830	9830	0
78	20240909	173200	2026634990	9830	9830	9830	9830	0
79	20240909	173100	2026634990	9830	9830	9830	9830	0
80	20240909	173000	2026634990	9830	9830	9830	9830	0
81	20240909	172900	2026634990	9830	9830	9830	9830	0
82	20240909	172800	2026634990	9830	9830	9830	9830	0
83	20240909	172700	2026634990	9830	9830	9830	9830	0
84	20240909	172600	2026634990	9830	9830	9830	9830	0
85	20240909	172500	2026634990	9830	9830	9830	9830	0
86	20240909	172400	2026634990	9830	9830	9830	9830	0
87	20240909	172300	2026634990	9830	9830	9830	9830	0
88	20240909	172200	2026634990	9830	9830	9830	9830	0
89	20240909	172100	2026634990	9830	9830	9830	9830	0
90	20240909	172000	2026634990	9830	9830	9830	9830	0
91	20240909	171900	2026634990	9830	9830	9830	9830	0
92	20240909	171800	2026634990	9830	9830	9830	9830	3181
93	20240909	171700	2026634990	9830	9830	9830	9830	0
94	20240909	171600	2026634990	9830	9830	9830	9830	0
95	20240909	171500	2026634990	9830	9830	9830	9830	0
96	20240909	171400	2026634990	9830	9830	9830	9830	0
97	20240909	171300	2026634990	9830	9830	9830	9830	0
98	20240909	171200	2026634990	9830	9830	9830	9830	0
99	20240909	171100	2026634990	9830	9830	9830	9830	0
100	20240909	171000	2026634990	9830	9830	9830	9830	0
101	20240909	170900	2026634990	9830	9830	9830	9830	0
102	20240909	170800	2026634990	9830	9830	9830	9830	0
103	20240909	170700	2026634990	9830	9830	9830	9830	0
104	20240909	170600	2026634990	9830	9830	9830	9830	0
105	20240909	170500	2026634990	9830	9830	9830	9830	0
106	20240909	170400	2026634990	9830	9830	9830	9830	0
107	20240909	170300	2026634990	9830	9830	9830	9830	0
108	20240909	170200	2026634990	9830	9830	9830	9830	0
109	20240909	170100	2026634990	9830	9830	9830	9830	0
110	20240909	170000	2026634990	9830	9830	9830	9830	0
111	20240909	165900	2026634990	9830	9830	9830	9830	0
112	20240909	165800	2026634990	9830	9830	9830	9830	0
113	20240909	165700	2026634990	9830	9830	9830	9830	0
114	20240909	165600	2026634990	9830	9830	9830	9830	0
115	20240909	165500	2026634990	9830	9830	9830	9830	0
116	20240909	165400	2026634990	9830	9830	9830	9830	0
117	20240909	165300	2026634990	9830	9830	9830	9830	0
118	20240909	165200	2026634990	9830	9830	9830	9830	0
119	20240909	165100	2026634990	9830	9830	9830	9830	0
120	20240909	165000	2026634990	9830	9830	9830	9830	0
121	20240909	164900	2026634990	9830	9830	9830	9830	0
122	20240909	164800	2026634990	9830	9830	9830	9830	3181
123	20240909	164700	2026634990	9830	9830	9830	9830	0
124	20240909	164600	2026634990	9830	9830	9830	9830	0
125	20240909	164500	2026634990	9830	9830	9830	9830	0
126	20240909	164400	2026634990	9830	9830	9830	9830	0
127	20240909	164300	2026634990	9830	9830	9830	9830	0
128	20240909	164200	2026634990	9830	9830	9830	9830	0
129	20240909	164100	2026634990	9830	9830	9830	9830	0
130	20240909	164000	2026634990	9830	9830	9830	9830	0
131	20240909	163900	2026634990	9830	9830	9830	9830	0
132	20240909	163800	2026634990	9830	9830	9830	9830	0
133	20240909	163700	2026634990	9830	9830	9830	9830	0
134	20240909	163600	2026634990	9830	9830	9830	9830	0
135	20240909	163500	2026634990	9830	9830	9830	9830	0
136	20240909	163400	2026634990	9830	9830	9830	9830	0
137	20240909	163300	2026634990	9830	9830	9830	9830	0
138	20240909	163200	2026634990	9830	9830	9830	9830	0
139	20240909	163100	2026634990	9830	9830	9830	9830	0
140	20240909	163000	2026634990	9830	9830	9830	9830	0
141	20240909	162900	2026634990	9830	9830	9830	9830	0
142	20240909	162800	2026634990	9830	9830	9830	9830	0
143	20240909	162700	2026634990	9830	9830	9830	9830	0
144	20240909	162600	2026634990	9830	9830	9830	9830	0
145	20240909	162500	2026634990	9830	9830	9830	9830	0
146	20240909	162400	2026634990	9830	9830	9830	9830	0
147	20240909	162300	2026634990	9830	9830	9830	9830	0
148	20240909	162200	2026634990	9830	9830	9830	9830	0
149	20240909	162100	2026634990	9830	9830	9830	9830	0
150	20240909	162000	2026634990	9830	9830	9830	9830	0
151	20240909	161900	2026634990	9830	9830	9830	9830	0
152	20240909	161800	2026634990	9830	9830	9830	9830	3181
153	20240909	161700	2026634990	9830	9830	9830	9830	0
154	20240909	161600	2026634990	9830	9830	9830	9830	0
155	20240909	161500	2026634990	9830	9830	9830	9830	0
156	20240909	161400	2026634990	9830	9830	9830	9830	0
157	20240909	161300	2026634990	9830	9830	9830	9830	0
158	20240909	161200	2026634990	9830	9830	9830	9830	0
159	20240909	161100	2026634990	9830	9830	9830	9830	0
160	20240909	161000	2026634990	9830	9830	9830	9830	0
161	20240909	160900	2026634990	9830	9830	9830	9830	0
162	20240909	160800	2026634990	9830	9830	9830	9830	0
163	20240909	160700	2026634990	9830	9830	9830	9830	0
164	20240909	160600	2026634990	9830	9830	9830	9830	0
165	20240909	160500	2026634990	9830	9830	9830	9830	0
166	20240909	160400	2026634990	9830	9830	9830	9830	0
167	20240909	160300	2026634990	9830	9830	9830	9830	0
168	20240909	160200	2026634990	9830	9830	9830	9830	0
169	20240909	160100	2026634990	9830	9830	9830	9830	0
170	20240909	160000	2026634990	9830	9830	9830	9830	0
171	20240909	155900	2026634990	9830	9830	9830	9830	0
172	20240909	155800	2026634990	9830	9830	9830	9830	0
173	20240909	155700	2026634990	9830	9830	9830	9830	0
174	20240909	155600	2026634990	9830	9830	9830	9830	0
175	20240909	155500	2026634990	9830	9830	9830	9830	0
176	20240909	155400	2026634990	9830	9830	9830	9830	0
177	20240909	155300	2026634990	9830	9830	9830	9830	0
178	20240909	155200	2026634990	9830	9830	9830	9830	0
179	20240909	155100	2026634990	9830	9830	9830	9830	0
180	20240909	155000	2026634990	9830	9830	9830	9830	0
181	20240909	154900	2026634990	9830	9830	9830	9830	0
182	20240909	154800	2026634990	9830	9830	9830	9830	3181
183	20240909	154700	2026634990	9830	9830	9830	9830	0
184	20240909	154600	2026634990	9830	9830	9830	9830	0
185	20240909	154500	2026634990	9830	9830	9830	9830	0
186	20240909	154400	2026634990	9830	9830	9830	9830	0
187	20240909	154300	2026634990	9830	9830	9830	9830	0
188	20240909	154200	2026634990	9830	9830	9830	9830	0
189	20240909	154100	2026634990	9830	9830	9830	9830	0
190	20240909	154000	2026634990	9830	9830	9830	9830	0
191	20240909	153900	2026634990	9830	9830	9830	9830	0
192	20240909	153800	2026634990	9830	9830	9830	9830	0
193	20240909	153700	2026634990	9830	9830	9830	9830	0
194	20240909	153600	2026634990	9830	9830	9830	9830	0
195	20240909	153500	2026634990	9830	9830	9830	9830	0
196	20240909	153400	2026634990	9830	9830	9830	9830	0
197	20240909	153300	2026634990	9830	9830	9830	9830	0
198	20240909	153200	2026634990	9830	9830	9830	9830	0
199	20240909	153100	2026634990	9830	9830	9830	9830	0
200	20240909	153000	2026634990	9830	9830	9830	9830	3181
201	20240909	152900	1995365760	9830	9830	9830	9830	0
202	20240909	152800	1995365760	9830	9830	9830	9830	0
203	20240909	152700	1995365760	9830	9830	9830	9830	0
204	20240909	152600	1995365760	9830	9830	9830	9830	0
205	20240909	152500	1995365760	9830	9830	9830	9830	0
206	20240909	152400	1995365760	9830	9830	9830	9830	0
207	20240909	152300	1995365760	9830	9830	9830	9830	0
208	20240909	152200	1995365760	9830	9830	9830	9830	0
209	20240909	152100	1995365760	9830	9830	9830	9830	0
210	20240909	152000	1995365760	9830	9830	9830	9830	0
211	20240909	151900	1995365760	9830	9830	9830	9820	551
212	20240909	151800	1989950210	9820	9820	9830	9800	1537
213	20240909	151700	1974864310	9820	9810	9830	9810	176
214	20240909	151600	1973136380	9840	9840	9840	9830	769
215	20240909	151500	1965575940	9840	9840	9840	9830	493
216	20240909	151400	1960726190	9840	9820	9840	9820	486
217	20240909	151300	1955946630	9820	9830	9830	9810	1222
218	20240909	151200	1943938020	9830	9840	9840	9830	1005
219	20240909	151100	1934053360	9840	9830	9840	9830	477
220	20240909	151000	1929363580	9840	9840	9840	9830	329
221	20240909	150900	1926128930	9830	9830	9840	9830	569
222	20240909	150800	1920535640	9840	9840	9850	9830	369
223	20240909	150700	1916906020	9850	9790	9850	9790	2506
224	20240909	150600	1892312190	9800	9800	9800	9800	50
225	20240909	150500	1891822190	9800	9800	9800	9800	101
226	20240909	150400	1890832390	9800	9790	9800	9790	243
227	20240909	150300	1888453410	9790	9760	9790	9760	1695
228	20240909	150200	1871896570	9760	9760	9760	9760	140
229	20240909	150100	1870530170	9770	9760	9770	9750	800
230	20240909	150000	1862726640	9760	9760	9760	9760	263
231	20240909	145900	1860159760	9770	9770	9780	9770	469
232	20240909	145800	1855577490	9780	9780	9780	9780	2
233	20240909	145700	1855557930	9780	9770	9780	9770	102
234	20240909	145600	1854561370	9770	9780	9780	9770	3
235	20240909	145500	1854532050	9770	9770	9770	9770	16
236	20240909	145400	1854375730	9770	9770	9770	9770	1
237	20240909	145300	1854365960	9770	9770	9770	9770	24
238	20240909	145200	1854131480	9770	9770	9770	9770	121
239	20240909	145100	1852949310	9770	9770	9770	9770	20
240	20240909	145000	1852753910	9770	9780	9780	9770	197
241	20240909	144900	1850827260	9770	9770	9770	9770	8
242	20240909	144800	1850749100	9770	9770	9770	9770	18
243	20240909	144700	1850573240	9770	9760	9770	9760	129
244	20240909	144600	1849314050	9760	9760	9760	9760	2
245	20240909	144500	1849294530	9780	9780	9780	9770	216
246	20240909	144400	1847182060	9780	9770	9780	9760	89
247	20240909	144300	1846312230	9770	9770	9770	9770	12
248	20240909	144200	1846194990	9770	9770	9770	9770	8
249	20240909	144100	1846116830	9780	9780	9780	9780	61
250	20240909	144000	1845520250	9770	9760	9770	9760	394
251	20240909	143900	1841673680	9760	9760	9760	9760	47
252	20240909	143800	1841214960	9760	9760	9760	9760	19
253	20240909	143700	1841029520	9770	9770	9770	9770	0
254	20240909	143600	1841029520	9770	9770	9770	9770	32
255	20240909	143500	1840716880	9770	9770	9770	9770	35
256	20240909	143400	1840374930	9770	9770	9770	9770	600
257	20240909	143300	1834512930	9770	9770	9770	9770	19
258	20240909	143200	1834327300	9780	9780	9780	9780	35
259	20240909	143100	1833985000	9780	9780	9780	9780	319
260	20240909	143000	1830865180	9780	9790	9790	9780	30
261	20240909	142900	1830571680	9790	9790	9790	9790	0
262	20240909	142800	1830571680	9790	9790	9790	9790	1
263	20240909	142700	1830561890	9800	9800	9800	9800	203
264	20240909	142600	1828572490	9800	9800	9800	9800	3
265	20240909	142500	1828543090	9800	9790	9800	9790	180
266	20240909	142400	1826779290	9800	9800	9800	9800	0
267	20240909	142300	1826779290	9800	9800	9800	9800	1
268	20240909	142200	1826769490	9800	9780	9800	9780	1903
269	20240909	142100	1808126230	9780	9770	9780	9770	49
270	20240909	142000	1807647450	9770	9770	9770	9770	262
271	20240909	141900	1805087710	9770	9770	9770	9770	8
272	20240909	141800	1805009550	9770	9770	9770	9770	114
273	20240909	141700	1803895770	9780	9780	9780	9780	5
274	20240909	141600	1803846870	9770	9790	9790	9770	25
275	20240909	141500	1803602400	9790	9790	9790	9790	0
276	20240909	141400	1803602400	9790	9790	9790	9790	115
277	20240909	141300	1802476550	9790	9790	9790	9790	20
278	20240909	141200	1802280750	9790	9790	9790	9790	10
279	20240909	141100	1802182850	9790	9790	9790	9790	269
280	20240909	141000	1799549340	9760	9760	9760	9760	0
281	20240909	140900	1799549340	9760	9750	9760	9750	3141
282	20240909	140800	1768893280	9750	9750	9750	9750	0
283	20240909	140700	1768893280	9750	9760	9760	9750	223
284	20240909	140600	1766718600	9760	9750	9760	9750	527
285	20240909	140500	1761580080	9750	9750	9750	9750	800
286	20240909	140400	1753780080	9780	9780	9780	9780	8
287	20240909	140300	1753701840	9770	9770	9770	9760	26
288	20240909	140200	1753447970	9770	9770	9770	9770	77
289	20240909	140100	1752695680	9770	9770	9770	9770	10
290	20240909	140000	1752597980	9770	9770	9770	9770	10
291	20240909	135900	1752500280	9770	9770	9770	9770	14
292	20240909	135800	1752363500	9750	9750	9750	9750	500
293	20240909	135700	1747488500	9750	9750	9750	9750	0
294	20240909	135600	1747488500	9750	9750	9750	9750	0
295	20240909	135500	1747488500	9750	9780	9780	9750	700
296	20240909	135400	1740649730	9780	9780	9780	9780	17
297	20240909	135300	1740483470	9770	9770	9770	9770	101
298	20240909	135200	1739496700	9790	9790	9790	9790	37
299	20240909	135100	1739134470	9790	9790	9790	9790	3
300	20240909	135000	1739105100	9790	9790	9790	9790	22
301	20240909	134900	1738889720	9790	9790	9790	9790	0
302	20240909	134800	1738889720	9790	9790	9790	9790	0
303	20240909	134700	1738889720	9790	9790	9790	9790	0
304	20240909	134600	1738889720	9790	9790	9790	9790	32
305	20240909	134500	1738576440	9790	9790	9790	9790	12
306	20240909	134400	1738458960	9790	9790	9790	9790	1
307	20240909	134300	1738449170	9790	9770	9790	9770	11
308	20240909	134200	1738341680	9770	9770	9770	9750	902
309	20240909	134100	1729543940	9800	9770	9800	9770	3
310	20240909	134000	1729514580	9800	9800	9800	9800	198
311	20240909	133900	1727574180	9800	9790	9800	9790	71
312	20240909	133800	1726878670	9790	9790	9790	9790	0
313	20240909	133700	1726878670	9790	9790	9800	9760	994
314	20240909	133600	1717142190	9790	9790	9790	9790	0
315	20240909	133500	1717142190	9790	9800	9800	9790	150
316	20240909	133400	1715672400	9800	9790	9800	9790	30
317	20240909	133300	1715378690	9790	9790	9790	9790	9
318	20240909	133200	1715290580	9800	9800	9800	9790	173
319	20240909	133100	1713596890	9790	9790	9790	9790	1
320	20240909	133000	1713587100	9800	9790	9800	9790	246
321	20240909	132900	1711178730	9800	9790	9800	9780	3101
322	20240909	132800	1680817110	9780	9780	9780	9780	202
323	20240909	132700	1678841550	9780	9770	9780	9770	512
324	20240909	132600	1673838070	9770	9760	9770	9760	123
325	20240909	132500	1672636510	9760	9760	9770	9760	325
326	20240909	132400	1669464500	9770	9770	9770	9770	0
327	20240909	132300	1669464500	9770	9770	9770	9770	7
328	20240909	132200	1669396110	9770	9770	9770	9770	292
329	20240909	132100	1666543270	9770	9770	9770	9710	1199
330	20240909	132000	1654879670	9750	9760	9780	9750	325
331	20240909	131900	1651703850	9760	9770	9770	9760	111
332	20240909	131800	1650620380	9750	9770	9770	9750	24
333	20240909	131700	1650386060	9780	9750	9780	9750	201
334	20240909	131600	1648426280	9780	9790	9790	9780	91
335	20240909	131500	1647536100	9790	9790	9790	9780	174
336	20240909	131400	1645832810	9790	9790	9790	9790	0
337	20240909	131300	1645832810	9790	9800	9800	9790	219
338	20240909	131200	1643688760	9790	9780	9800	9720	1783
339	20240909	131100	1626255590	9790	9780	9790	9780	123
340	20240909	131000	1625052590	9790	9750	9790	9750	2945
341	20240909	130900	1596322550	9750	9740	9750	9740	422
342	20240909	130800	1592211550	9750	9750	9750	9740	477
343	20240909	130700	1587563050	9750	9740	9750	9740	540
344	20240909	130600	1582300130	9730	9710	9740	9710	1331
345	20240909	130500	1569360800	9710	9700	9710	9700	11
346	20240909	130400	1569254090	9700	9700	9700	9700	12
347	20240909	130300	1569137690	9700	9700	9700	9700	0
348	20240909	130200	1569137690	9700	9710	9710	9700	344
349	20240909	130100	1565797620	9710	9700	9710	9700	417
350	20240909	130000	1561749670	9700	9680	9700	9680	1023
351	20240909	125900	1551845420	9670	9670	9670	9670	10
352	20240909	125800	1551748720	9680	9670	9680	9670	21
353	20240909	125700	1551545600	9680	9680	9680	9680	103
354	20240909	125600	1550548560	9680	9680	9680	9680	414
355	20240909	125500	1546541040	9680	9680	9680	9680	1
356	20240909	125400	1546531360	9650	9650	9650	9650	17
357	20240909	125300	1546367310	9680	9680	9680	9680	166
358	20240909	125200	1544760430	9690	9680	9690	9680	49
359	20240909	125100	1544285940	9680	9680	9680	9680	0
360	20240909	125000	1544285940	9680	9680	9680	9680	5
361	20240909	124900	1544237540	9690	9690	9690	9690	0
362	20240909	124800	1544237540	9690	9690	9690	9690	2
363	20240909	124700	1544218160	9690	9690	9690	9690	0
364	20240909	124600	1544218160	9690	9690	9690	9690	3
365	20240909	124500	1544189090	9640	9700	9700	9640	559
366	20240909	124400	1538770630	9700	9700	9700	9700	0
367	20240909	124300	1538770630	9700	9700	9700	9700	0
368	20240909	124200	1538770630	9700	9690	9700	9690	383
369	20240909	124100	1535058240	9680	9670	9690	9670	423
370	20240909	124000	1530962380	9660	9660	9660	9660	18
371	20240909	123900	1530788500	9670	9670	9670	9670	0
372	20240909	123800	1530788500	9670	9660	9670	9660	95
373	20240909	123700	1529870420	9650	9650	9650	9650	0
374	20240909	123600	1529870420	9650	9650	9650	9650	18
375	20240909	123500	1529696720	9660	9660	9660	9660	185
376	20240909	123400	1527909620	9660	9660	9660	9660	5
377	20240909	123300	1527861320	9660	9660	9660	9660	22
378	20240909	123200	1527648800	9650	9640	9650	9640	144
379	20240909	123100	1526259850	9650	9650	9650	9650	0
380	20240909	123000	1526259850	9650	9650	9650	9650	247
381	20240909	122900	1523876300	9660	9660	9660	9660	0
382	20240909	122800	1523876300	9660	9660	9660	9660	0
383	20240909	122700	1523876300	9660	9660	9660	9660	17
384	20240909	122600	1523712080	9650	9630	9650	9630	100
385	20240909	122500	1522747180	9650	9630	9650	9630	590
386	20240909	122400	1517063680	9640	9640	9640	9640	405
387	20240909	122300	1513159480	9650	9650	9660	9650	1510
388	20240909	122200	1498572990	9650	9660	9660	9650	766
389	20240909	122100	1491175910	9660	9680	9680	9660	86
390	20240909	122000	1490344800	9670	9670	9670	9670	181
391	20240909	121900	1488594530	9670	9670	9670	9670	136
392	20240909	121800	1487279410	9690	9690	9690	9690	30
393	20240909	121700	1486988710	9680	9680	9680	9680	255
394	20240909	121600	1484520310	9680	9690	9700	9680	74
395	20240909	121500	1483803020	9690	9690	9690	9690	6
396	20240909	121400	1483744880	9700	9700	9700	9700	6
397	20240909	121300	1483686680	9690	9690	9690	9690	0
398	20240909	121200	1483686680	9690	9690	9690	9690	9
399	20240909	121100	1483599470	9710	9710	9710	9710	0
400	20240909	121000	1483599470	9710	9710	9710	9710	0
401	20240909	120900	1483599470	9710	9700	9710	9700	728
402	20240909	120800	1476533940	9700	9700	9700	9700	0
403	20240909	120700	1476533940	9700	9700	9700	9700	0
404	20240909	120600	1476533940	9700	9700	9710	9700	143
405	20240909	120500	1475146620	9720	9720	9720	9720	0
406	20240909	120400	1475146620	9720	9720	9720	9720	0
407	20240909	120300	1475146620	9720	9720	9720	9720	0
408	20240909	120200	1475146620	9720	9720	9720	9720	0
409	20240909	120100	1475146620	9720	9720	9720	9720	0
410	20240909	120000	1475146620	9720	9720	9720	9710	403
411	20240909	115900	1471229700	9720	9700	9730	9700	431
412	20240909	115800	1467041130	9700	9690	9700	9690	431
413	20240909	115700	1462861780	9700	9690	9700	9690	270
414	20240909	115600	1460245470	9700	9700	9700	9700	1
415	20240909	115500	1460235770	9670	9680	9700	9670	779
416	20240909	115400	1452699790	9700	9690	9700	9690	2307
417	20240909	115300	1430344940	9690	9680	9690	9680	165
418	20240909	115200	1428746280	9690	9690	9690	9690	0
419	20240909	115100	1428746280	9690	9690	9700	9690	384
420	20240909	115000	1425025300	9690	9730	9730	9690	40
421	20240909	114900	1424637580	9730	9730	9730	9730	0
422	20240909	114800	1424637580	9730	9730	9740	9730	145
423	20240909	114700	1423226720	9740	9730	9740	9730	292
424	20240909	114600	1420384540	9730	9730	9730	9730	520
425	20240909	114500	1415324940	9720	9700	9720	9700	411
426	20240909	114400	1411331760	9700	9690	9700	9690	363
427	20240909	114300	1407811350	9700	9680	9700	9680	210
428	20240909	114200	1405778530	9690	9700	9700	9690	881
429	20240909	114100	1397232990	9700	9720	9720	9700	73
430	20240909	114000	1396523770	9720	9720	9720	9720	28
431	20240909	113900	1396251610	9700	9700	9700	9700	10
432	20240909	113800	1396154610	9740	9730	9740	9730	323
433	20240909	113700	1393009130	9740	9740	9740	9740	0
434	20240909	113600	1393009130	9740	9670	9740	9670	103
435	20240909	113500	1392007180	9740	9740	9740	9740	304
436	20240909	113400	1389046220	9740	9740	9740	9740	252
437	20240909	113300	1386591740	9740	9720	9740	9720	544
438	20240909	113200	1381296950	9730	9710	9730	9670	48
439	20240909	113100	1380832330	9740	9720	9740	9710	434
440	20240909	113000	1376611670	9730	9730	9730	9730	0
441	20240909	112900	1376611670	9730	9730	9730	9730	0
442	20240909	112800	1376611670	9730	9720	9730	9720	576
443	20240909	112700	1371009890	9650	9710	9730	9650	154
444	20240909	112600	1369516940	9730	9700	9730	9650	1001
445	20240909	112500	1359830510	9730	9710	9730	9700	251
446	20240909	112400	1357390540	9720	9710	9720	9710	858
447	20240909	112300	1349059350	9700	9690	9700	9690	430
448	20240909	112200	1344890550	9690	9670	9690	9670	495
449	20240909	112100	1340099210	9670	9670	9670	9670	54
450	20240909	112000	1339577030	9660	9670	9670	9660	913
451	20240909	111900	1330751430	9670	9680	9680	9670	59
452	20240909	111800	1330180850	9690	9710	9720	9690	273
453	20240909	111700	1327533190	9720	9720	9720	9720	373
454	20240909	111600	1323907630	9720	9720	9720	9720	20
455	20240909	111500	1323713230	9720	9690	9720	9680	1616
456	20240909	111400	1308036870	9690	9680	9690	9670	167
457	20240909	111300	1306418770	9680	9700	9700	9680	83
458	20240909	111200	1305614300	9700	9680	9700	9680	393
459	20240909	111100	1301806220	9680	9680	9680	9680	0
460	20240909	111000	1301806220	9680	9680	9680	9680	2
461	20240909	110900	1301786860	9680	9690	9690	9680	594
462	20240909	110800	1296031020	9690	9690	9690	9690	0
463	20240909	110700	1296031020	9690	9680	9690	9680	308
464	20240909	110600	1293048190	9690	9650	9690	9650	275
465	20240909	110500	1290386110	9650	9650	9650	9640	21
466	20240909	110400	1290183640	9650	9650	9650	9650	1
467	20240909	110300	1290173990	9640	9640	9640	9640	6
468	20240909	110200	1290116150	9630	9630	9630	9620	2609
469	20240909	110100	1265011810	9620	9630	9630	9620	5
470	20240909	110000	1264963690	9690	9630	9690	9630	445
471	20240909	105900	1260674250	9660	9680	9680	9660	600
472	20240909	105800	1254875010	9690	9680	9690	9630	282
473	20240909	105700	1252147610	9660	9690	9690	9660	15
474	20240909	105600	1252002650	9680	9660	9680	9660	294
475	20240909	105500	1249157080	9660	9660	9690	9660	87
476	20240909	105400	1248315040	9690	9660	9700	9660	497
477	20240909	105300	1243499100	9660	9690	9690	9660	372
478	20240909	105200	1239895240	9700	9660	9700	9660	815
479	20240909	105100	1232001700	9660	9640	9670	9640	2284
480	20240909	105000	1209953320	9630	9630	9640	9630	241
481	20240909	104900	1207631080	9630	9630	9630	9630	1035
482	20240909	104800	1197664030	9620	9620	9620	9620	191
483	20240909	104700	1195826610	9620	9610	9620	9570	1232
484	20240909	104600	1184026550	9580	9580	9580	9580	659
485	20240909	104500	1177713330	9620	9620	9620	9620	659
486	20240909	104400	1171373750	9620	9590	9620	9590	461
487	20240909	104300	1166945750	9590	9580	9590	9580	242
488	20240909	104200	1164625500	9590	9590	9590	9560	1054
489	20240909	104100	1154546020	9590	9590	9590	9590	54
490	20240909	104000	1154028160	9560	9620	9620	9560	1518
491	20240909	103900	1139470280	9600	9630	9630	9600	198
492	20240909	103800	1137567900	9630	9630	9630	9630	40
493	20240909	103700	1137182700	9630	9630	9630	9630	0
494	20240909	103600	1137182700	9630	9630	9630	9630	269
495	20240909	103500	1134592230	9620	9620	9620	9620	0
496	20240909	103400	1134592230	9620	9630	9630	9620	432
497	20240909	103300	1130434760	9630	9630	9630	9630	0
498	20240909	103200	1130434760	9630	9630	9630	9630	0
499	20240909	103100	1130434760	9630	9630	9630	9630	11
500	20240909	103000	1130328830	9640	9620	9640	9620	53
501	20240909	102900	1129818330	9580	9630	9630	9580	172
502	20240909	102800	1128162430	9630	9630	9630	9630	0
503	20240909	102700	1128162430	9630	9630	9630	9630	0
504	20240909	102600	1128162430	9630	9630	9630	9630	380
505	20240909	102500	1124503030	9590	9610	9630	9590	1281
506	20240909	102400	1112181880	9610	9610	9610	9610	5
507	20240909	102300	1112133830	9620	9620	9620	9620	0
508	20240909	102200	1112133830	9620	9620	9620	9620	923
509	20240909	102100	1103254570	9620	9600	9620	9600	305
510	20240909	102000	1100320820	9620	9620	9620	9620	0
511	20240909	101900	1100320820	9620	9620	9620	9620	70
512	20240909	101800	1099647420	9620	9620	9620	9620	0
513	20240909	101700	1099647420	9620	9610	9620	9610	52
514	20240909	101600	1099147540	9620	9610	9620	9610	279
515	20240909	101500	1096466340	9610	9630	9630	9610	2693
516	20240909	101400	1070538790	9650	9640	9650	9640	1223
517	20240909	101300	1058746380	9650	9570	9660	9570	6826
518	20240909	101200	993170540	9580	9580	9580	9580	94
519	20240909	101100	992270020	9570	9570	9570	9570	497
520	20240909	101000	987513730	9560	9560	9560	9560	59
521	20240909	100900	986949690	9570	9580	9580	9570	164
522	20240909	100800	985378600	9570	9570	9580	9570	319
523	20240909	100700	982324770	9570	9570	9570	9570	108
524	20240909	100600	981291210	9580	9580	9580	9580	19
525	20240909	100500	981109190	9580	9580	9580	9580	363
526	20240909	100400	977631650	9590	9590	9590	9580	271
527	20240909	100300	975033300	9600	9600	9600	9590	277
528	20240909	100200	972374640	9600	9560	9600	9560	2052
529	20240909	100100	952723390	9550	9550	9560	9550	788
530	20240909	100000	945194960	9550	9510	9550	9510	289
531	20240909	095900	942436270	9550	9550	9550	9550	105
532	20240909	095800	941433520	9510	9510	9510	9510	4
533	20240909	095700	941395480	9510	9550	9550	9510	913
534	20240909	095600	932676890	9560	9560	9560	9560	0
535	20240909	095500	932676890	9560	9580	9580	9530	47
536	20240909	095400	932226900	9580	9590	9590	9570	343
537	20240909	095300	928942230	9530	9560	9590	9530	231
538	20240909	095200	926734580	9580	9530	9580	9530	719
539	20240909	095100	919871780	9530	9500	9530	9490	567
540	20240909	095000	914486410	9500	9510	9510	9500	50
541	20240909	094900	914011210	9500	9500	9500	9500	0
542	20240909	094800	914011210	9500	9560	9560	9490	3289
543	20240909	094700	882690710	9550	9560	9560	9550	152
544	20240909	094600	881239090	9560	9590	9590	9560	72
545	20240909	094500	880549180	9590	9590	9590	9590	272
546	20240909	094400	877940700	9590	9590	9590	9590	856
547	20240909	094300	869731660	9590	9590	9590	9590	14
548	20240909	094200	869597400	9590	9580	9590	9580	308
549	20240909	094100	866646450	9590	9590	9590	9590	50
550	20240909	094000	866166950	9590	9580	9590	9580	377
551	20240909	093900	862552600	9590	9590	9590	9590	20
552	20240909	093800	862360800	9590	9580	9600	9540	620
553	20240909	093700	856429150	9590	9590	9590	9590	1049
554	20240909	093600	846369240	9590	9580	9590	9580	105
555	20240909	093500	845362770	9590	9580	9590	9580	436
556	20240909	093400	841184270	9580	9590	9590	9540	494
557	20240909	093300	836456460	9550	9560	9590	9550	1278
558	20240909	093200	824233180	9570	9590	9620	9570	1478
559	20240909	093100	810075280	9620	9620	9620	9590	1704
560	20240909	093000	793716380	9630	9630	9630	9620	133
561	20240909	092900	792436670	9620	9580	9620	9580	284
562	20240909	092800	789705190	9570	9600	9620	9570	2051
563	20240909	092700	770013590	9600	9590	9600	9580	624
564	20240909	092600	764027400	9600	9610	9620	9590	314
565	20240909	092500	761010060	9610	9610	9620	9610	340
566	20240909	092400	757742080	9610	9590	9620	9590	186
567	20240909	092300	755957210	9620	9610	9620	9610	218
568	20240909	092200	753860590	9620	9620	9630	9590	1647
569	20240909	092100	738059920	9630	9600	9630	9600	786
570	20240909	092000	730509160	9630	9630	9640	9620	2328
571	20240909	091900	708087320	9630	9640	9640	9620	966
572	20240909	091800	698783850	9640	9630	9640	9630	813
573	20240909	091700	690954040	9630	9570	9630	9570	4849
574	20240909	091600	644417360	9580	9560	9580	9560	557
575	20240909	091500	639087590	9570	9570	9570	9550	1170
576	20240909	091400	627908770	9570	9560	9580	9460	2085
577	20240909	091300	608007480	9560	9550	9560	9440	1565
578	20240909	091200	593112640	9550	9570	9570	9420	4020
579	20240909	091100	554978260	9580	9600	9600	9560	1174
580	20240909	091000	543745060	9600	9560	9600	9550	2269
581	20240909	090900	522035740	9550	9460	9560	9460	16556
582	20240909	090800	364860520	9460	9420	9460	9420	489
583	20240909	090700	360239970	9420	9410	9450	9400	7699
584	20240909	090600	287778290	9410	9440	9440	9410	12673
585	20240909	090500	168417050	9460	9460	9470	9440	1211
586	20240909	090400	156970710	9440	9450	9480	9440	1638
587	20240909	090300	141486050	9450	9460	9480	9430	957
588	20240909	090200	132433280	9420	9450	9490	9420	2879
589	20240909	090100	105221490	9450	9500	9500	9440	3805
590	20240909	090000	69241080	9500	9420	9510	9420	7347