KissMeData/317850/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	210400	1208177730	9200	9200	9200	9200	2911
3	20240912	210300	1208177730	9200	9200	9200	9200	0
4	20240912	210200	1208177730	9200	9200	9200	9200	0
5	20240912	210100	1208177730	9200	9200	9200	9200	0
6	20240912	210000	1208177730	9200	9200	9200	9200	0
7	20240912	205900	1208177730	9200	9200	9200	9200	0
8	20240912	205800	1208177730	9200	9200	9200	9200	0
9	20240912	205700	1208177730	9200	9200	9200	9200	0
10	20240912	205600	1208177730	9200	9200	9200	9200	0
11	20240912	205500	1208177730	9200	9200	9200	9200	0
12	20240912	205400	1208177730	9200	9200	9200	9200	0
13	20240912	205300	1208177730	9200	9200	9200	9200	0
14	20240912	205200	1208177730	9200	9200	9200	9200	0
15	20240912	205100	1208177730	9200	9200	9200	9200	0
16	20240912	205000	1208177730	9200	9200	9200	9200	0
17	20240912	204900	1208177730	9200	9200	9200	9200	0
18	20240912	204800	1208177730	9200	9200	9200	9200	0
19	20240912	204700	1208177730	9200	9200	9200	9200	0
20	20240912	204600	1208177730	9200	9200	9200	9200	0
21	20240912	204500	1208177730	9200	9200	9200	9200	0
22	20240912	204400	1208177730	9200	9200	9200	9200	0
23	20240912	204300	1208177730	9200	9200	9200	9200	0
24	20240912	204200	1208177730	9200	9200	9200	9200	0
25	20240912	204100	1208177730	9200	9200	9200	9200	0
26	20240912	204000	1208177730	9200	9200	9200	9200	0
27	20240912	203900	1208177730	9200	9200	9200	9200	0
28	20240912	203800	1208177730	9200	9200	9200	9200	0
29	20240912	203700	1208177730	9200	9200	9200	9200	0
30	20240912	203600	1208177730	9200	9200	9200	9200	0
31	20240912	203500	1208177730	9200	9200	9200	9200	0
32	20240912	203400	1208177730	9200	9200	9200	9200	2911
33	20240912	203300	1208177730	9200	9200	9200	9200	0
34	20240912	203200	1208177730	9200	9200	9200	9200	0
35	20240912	203100	1208177730	9200	9200	9200	9200	0
36	20240912	203000	1208177730	9200	9200	9200	9200	0
37	20240912	202900	1208177730	9200	9200	9200	9200	0
38	20240912	202800	1208177730	9200	9200	9200	9200	0
39	20240912	202700	1208177730	9200	9200	9200	9200	0
40	20240912	202600	1208177730	9200	9200	9200	9200	0
41	20240912	202500	1208177730	9200	9200	9200	9200	0
42	20240912	202400	1208177730	9200	9200	9200	9200	0
43	20240912	202300	1208177730	9200	9200	9200	9200	0
44	20240912	202200	1208177730	9200	9200	9200	9200	0
45	20240912	202100	1208177730	9200	9200	9200	9200	0
46	20240912	202000	1208177730	9200	9200	9200	9200	0
47	20240912	201900	1208177730	9200	9200	9200	9200	0
48	20240912	201800	1208177730	9200	9200	9200	9200	0
49	20240912	201700	1208177730	9200	9200	9200	9200	0
50	20240912	201600	1208177730	9200	9200	9200	9200	0
51	20240912	201500	1208177730	9200	9200	9200	9200	0
52	20240912	201400	1208177730	9200	9200	9200	9200	0
53	20240912	201300	1208177730	9200	9200	9200	9200	0
54	20240912	201200	1208177730	9200	9200	9200	9200	0
55	20240912	201100	1208177730	9200	9200	9200	9200	0
56	20240912	201000	1208177730	9200	9200	9200	9200	0
57	20240912	200900	1208177730	9200	9200	9200	9200	0
58	20240912	200800	1208177730	9200	9200	9200	9200	0
59	20240912	200700	1208177730	9200	9200	9200	9200	0
60	20240912	200600	1208177730	9200	9200	9200	9200	0
61	20240912	200500	1208177730	9200	9200	9200	9200	0
62	20240912	200400	1208177730	9200	9200	9200	9200	2911
63	20240912	200300	1208177730	9200	9200	9200	9200	0
64	20240912	200200	1208177730	9200	9200	9200	9200	0
65	20240912	200100	1208177730	9200	9200	9200	9200	0
66	20240912	200000	1208177730	9200	9200	9200	9200	0
67	20240912	195900	1208177730	9200	9200	9200	9200	0
68	20240912	195800	1208177730	9200	9200	9200	9200	0
69	20240912	195700	1208177730	9200	9200	9200	9200	0
70	20240912	195600	1208177730	9200	9200	9200	9200	0
71	20240912	195500	1208177730	9200	9200	9200	9200	0
72	20240912	195400	1208177730	9200	9200	9200	9200	0
73	20240912	195300	1208177730	9200	9200	9200	9200	0
74	20240912	195200	1208177730	9200	9200	9200	9200	0
75	20240912	195100	1208177730	9200	9200	9200	9200	0
76	20240912	195000	1208177730	9200	9200	9200	9200	0
77	20240912	194900	1208177730	9200	9200	9200	9200	0
78	20240912	194800	1208177730	9200	9200	9200	9200	0
79	20240912	194700	1208177730	9200	9200	9200	9200	0
80	20240912	194600	1208177730	9200	9200	9200	9200	0
81	20240912	194500	1208177730	9200	9200	9200	9200	0
82	20240912	194400	1208177730	9200	9200	9200	9200	0
83	20240912	194300	1208177730	9200	9200	9200	9200	0
84	20240912	194200	1208177730	9200	9200	9200	9200	0
85	20240912	194100	1208177730	9200	9200	9200	9200	0
86	20240912	194000	1208177730	9200	9200	9200	9200	0
87	20240912	193900	1208177730	9200	9200	9200	9200	0
88	20240912	193800	1208177730	9200	9200	9200	9200	0
89	20240912	193700	1208177730	9200	9200	9200	9200	0
90	20240912	193600	1208177730	9200	9200	9200	9200	0
91	20240912	193500	1208177730	9200	9200	9200	9200	0
92	20240912	193400	1208177730	9200	9200	9200	9200	2911
93	20240912	193300	1208177730	9200	9200	9200	9200	0
94	20240912	193200	1208177730	9200	9200	9200	9200	0
95	20240912	193100	1208177730	9200	9200	9200	9200	0
96	20240912	193000	1208177730	9200	9200	9200	9200	0
97	20240912	192900	1208177730	9200	9200	9200	9200	0
98	20240912	192800	1208177730	9200	9200	9200	9200	0
99	20240912	192700	1208177730	9200	9200	9200	9200	0
100	20240912	192600	1208177730	9200	9200	9200	9200	0
101	20240912	192500	1208177730	9200	9200	9200	9200	0
102	20240912	192400	1208177730	9200	9200	9200	9200	0
103	20240912	192300	1208177730	9200	9200	9200	9200	0
104	20240912	192200	1208177730	9200	9200	9200	9200	0
105	20240912	192100	1208177730	9200	9200	9200	9200	0
106	20240912	192000	1208177730	9200	9200	9200	9200	0
107	20240912	191900	1208177730	9200	9200	9200	9200	0
108	20240912	191800	1208177730	9200	9200	9200	9200	0
109	20240912	191700	1208177730	9200	9200	9200	9200	0
110	20240912	191600	1208177730	9200	9200	9200	9200	0
111	20240912	191500	1208177730	9200	9200	9200	9200	0
112	20240912	191400	1208177730	9200	9200	9200	9200	0
113	20240912	191300	1208177730	9200	9200	9200	9200	0
114	20240912	191200	1208177730	9200	9200	9200	9200	0
115	20240912	191100	1208177730	9200	9200	9200	9200	0
116	20240912	191000	1208177730	9200	9200	9200	9200	0
117	20240912	190900	1208177730	9200	9200	9200	9200	0
118	20240912	190800	1208177730	9200	9200	9200	9200	0
119	20240912	190700	1208177730	9200	9200	9200	9200	0
120	20240912	190600	1208177730	9200	9200	9200	9200	0
121	20240912	190500	1208177730	9200	9200	9200	9200	0
122	20240912	190400	1208177730	9200	9200	9200	9200	2911
123	20240912	190300	1208177730	9200	9200	9200	9200	0
124	20240912	190200	1208177730	9200	9200	9200	9200	0
125	20240912	190100	1208177730	9200	9200	9200	9200	0
126	20240912	190000	1208177730	9200	9200	9200	9200	0
127	20240912	185900	1208177730	9200	9200	9200	9200	0
128	20240912	185800	1208177730	9200	9200	9200	9200	0
129	20240912	185700	1208177730	9200	9200	9200	9200	0
130	20240912	185600	1208177730	9200	9200	9200	9200	0
131	20240912	185500	1208177730	9200	9200	9200	9200	0
132	20240912	185400	1208177730	9200	9200	9200	9200	0
133	20240912	185300	1208177730	9200	9200	9200	9200	0
134	20240912	185200	1208177730	9200	9200	9200	9200	0
135	20240912	185100	1208177730	9200	9200	9200	9200	0
136	20240912	185000	1208177730	9200	9200	9200	9200	0
137	20240912	184900	1208177730	9200	9200	9200	9200	0
138	20240912	184800	1208177730	9200	9200	9200	9200	0
139	20240912	184700	1208177730	9200	9200	9200	9200	0
140	20240912	184600	1208177730	9200	9200	9200	9200	0
141	20240912	184500	1208177730	9200	9200	9200	9200	0
142	20240912	184400	1208177730	9200	9200	9200	9200	0
143	20240912	184300	1208177730	9200	9200	9200	9200	0
144	20240912	184200	1208177730	9200	9200	9200	9200	0
145	20240912	184100	1208177730	9200	9200	9200	9200	0
146	20240912	184000	1208177730	9200	9200	9200	9200	0
147	20240912	183900	1208177730	9200	9200	9200	9200	0
148	20240912	183800	1208177730	9200	9200	9200	9200	0
149	20240912	183700	1208177730	9200	9200	9200	9200	0
150	20240912	183600	1208177730	9200	9200	9200	9200	0
151	20240912	183500	1208177730	9200	9200	9200	9200	0
152	20240912	183400	1208177730	9200	9200	9200	9200	2911
153	20240912	183300	1208177730	9200	9200	9200	9200	0
154	20240912	183200	1208177730	9200	9200	9200	9200	0
155	20240912	183100	1208177730	9200	9200	9200	9200	0
156	20240912	183000	1208177730	9200	9200	9200	9200	0
157	20240912	182900	1208177730	9200	9200	9200	9200	0
158	20240912	182800	1208177730	9200	9200	9200	9200	0
159	20240912	182700	1208177730	9200	9200	9200	9200	0
160	20240912	182600	1208177730	9200	9200	9200	9200	0
161	20240912	182500	1208177730	9200	9200	9200	9200	0
162	20240912	182400	1208177730	9200	9200	9200	9200	0
163	20240912	182300	1208177730	9200	9200	9200	9200	0
164	20240912	182200	1208177730	9200	9200	9200	9200	0
165	20240912	182100	1208177730	9200	9200	9200	9200	0
166	20240912	182000	1208177730	9200	9200	9200	9200	0
167	20240912	181900	1208177730	9200	9200	9200	9200	0
168	20240912	181800	1208177730	9200	9200	9200	9200	0
169	20240912	181700	1208177730	9200	9200	9200	9200	0
170	20240912	181600	1208177730	9200	9200	9200	9200	0
171	20240912	181500	1208177730	9200	9200	9200	9200	0
172	20240912	181400	1208177730	9200	9200	9200	9200	0
173	20240912	181300	1208177730	9200	9200	9200	9200	0
174	20240912	181200	1208177730	9200	9200	9200	9200	0
175	20240912	181100	1208177730	9200	9200	9200	9200	0
176	20240912	181000	1208177730	9200	9200	9200	9200	0
177	20240912	180900	1208177730	9200	9200	9200	9200	0
178	20240912	180800	1208177730	9200	9200	9200	9200	0
179	20240912	180700	1208177730	9200	9200	9200	9200	0
180	20240912	180600	1208177730	9200	9200	9200	9200	0
181	20240912	180500	1208177730	9200	9200	9200	9200	0
182	20240912	180400	1208177730	9200	9200	9200	9200	2911
183	20240912	180300	1208177730	9200	9200	9200	9200	0
184	20240912	180200	1208177730	9200	9200	9200	9200	0
185	20240912	180100	1208177730	9200	9200	9200	9200	0
186	20240912	180000	1208177730	9200	9200	9200	9200	0
187	20240912	175900	1208177730	9200	9200	9200	9200	0
188	20240912	175800	1208177730	9200	9200	9200	9200	0
189	20240912	175700	1208177730	9200	9200	9200	9200	0
190	20240912	175600	1208177730	9200	9200	9200	9200	0
191	20240912	175500	1208177730	9200	9200	9200	9200	0
192	20240912	175400	1208177730	9200	9200	9200	9200	0
193	20240912	175300	1208177730	9200	9200	9200	9200	0
194	20240912	175200	1208177730	9200	9200	9200	9200	0
195	20240912	175100	1208177730	9200	9200	9200	9200	0
196	20240912	175000	1208177730	9200	9200	9200	9200	0
197	20240912	174900	1208177730	9200	9200	9200	9200	0
198	20240912	174800	1208177730	9200	9200	9200	9200	0
199	20240912	174700	1208177730	9200	9200	9200	9200	0
200	20240912	174600	1208177730	9200	9200	9200	9200	0
201	20240912	174500	1208177730	9200	9200	9200	9200	0
202	20240912	174400	1208177730	9200	9200	9200	9200	0
203	20240912	174300	1208177730	9200	9200	9200	9200	0
204	20240912	174200	1208177730	9200	9200	9200	9200	0
205	20240912	174100	1208177730	9200	9200	9200	9200	0
206	20240912	174000	1208177730	9200	9200	9200	9200	0
207	20240912	173900	1208177730	9200	9200	9200	9200	0
208	20240912	173800	1208177730	9200	9200	9200	9200	0
209	20240912	173700	1208177730	9200	9200	9200	9200	0
210	20240912	173600	1208177730	9200	9200	9200	9200	0
211	20240912	173500	1208177730	9200	9200	9200	9200	0
212	20240912	173400	1208177730	9200	9200	9200	9200	2911
213	20240912	173300	1208177730	9200	9200	9200	9200	0
214	20240912	173200	1208177730	9200	9200	9200	9200	0
215	20240912	173100	1208177730	9200	9200	9200	9200	0
216	20240912	173000	1208177730	9200	9200	9200	9200	0
217	20240912	172900	1208177730	9200	9200	9200	9200	0
218	20240912	172800	1208177730	9200	9200	9200	9200	0
219	20240912	172700	1208177730	9200	9200	9200	9200	0
220	20240912	172600	1208177730	9200	9200	9200	9200	0
221	20240912	172500	1208177730	9200	9200	9200	9200	0
222	20240912	172400	1208177730	9200	9200	9200	9200	0
223	20240912	172300	1208177730	9200	9200	9200	9200	0
224	20240912	172200	1208177730	9200	9200	9200	9200	0
225	20240912	172100	1208177730	9200	9200	9200	9200	0
226	20240912	172000	1208177730	9200	9200	9200	9200	0
227	20240912	171900	1208177730	9200	9200	9200	9200	0
228	20240912	171800	1208177730	9200	9200	9200	9200	0
229	20240912	171700	1208177730	9200	9200	9200	9200	0
230	20240912	171600	1208177730	9200	9200	9200	9200	0
231	20240912	171500	1208177730	9200	9200	9200	9200	0
232	20240912	171400	1208177730	9200	9200	9200	9200	0
233	20240912	171300	1208177730	9200	9200	9200	9200	0
234	20240912	171200	1208177730	9200	9200	9200	9200	0
235	20240912	171100	1208177730	9200	9200	9200	9200	0
236	20240912	171000	1208177730	9200	9200	9200	9200	0
237	20240912	170900	1208177730	9200	9200	9200	9200	0
238	20240912	170800	1208177730	9200	9200	9200	9200	0
239	20240912	170700	1208177730	9200	9200	9200	9200	0
240	20240912	170600	1208177730	9200	9200	9200	9200	0
241	20240912	170500	1208177730	9200	9200	9200	9200	0
242	20240912	170400	1208177730	9200	9200	9200	9200	2911
243	20240912	170300	1208177730	9200	9200	9200	9200	0
244	20240912	170200	1208177730	9200	9200	9200	9200	0
245	20240912	170100	1208177730	9200	9200	9200	9200	0
246	20240912	170000	1208177730	9200	9200	9200	9200	0
247	20240912	165900	1208177730	9200	9200	9200	9200	0
248	20240912	165800	1208177730	9200	9200	9200	9200	0
249	20240912	165700	1208177730	9200	9200	9200	9200	0
250	20240912	165600	1208177730	9200	9200	9200	9200	0
251	20240912	165500	1208177730	9200	9200	9200	9200	0
252	20240912	165400	1208177730	9200	9200	9200	9200	0
253	20240912	165300	1208177730	9200	9200	9200	9200	0
254	20240912	165200	1208177730	9200	9200	9200	9200	0
255	20240912	165100	1208177730	9200	9200	9200	9200	0
256	20240912	165000	1208177730	9200	9200	9200	9200	0
257	20240912	164900	1208177730	9200	9200	9200	9200	0
258	20240912	164800	1208177730	9200	9200	9200	9200	0
259	20240912	164700	1208177730	9200	9200	9200	9200	0
260	20240912	164600	1208177730	9200	9200	9200	9200	0
261	20240912	164500	1208177730	9200	9200	9200	9200	0
262	20240912	164400	1208177730	9200	9200	9200	9200	0
263	20240912	164300	1208177730	9200	9200	9200	9200	0
264	20240912	164200	1208177730	9200	9200	9200	9200	0
265	20240912	164100	1208177730	9200	9200	9200	9200	0
266	20240912	164000	1208177730	9200	9200	9200	9200	0
267	20240912	163900	1208177730	9200	9200	9200	9200	0
268	20240912	163800	1208177730	9200	9200	9200	9200	0
269	20240912	163700	1208177730	9200	9200	9200	9200	0
270	20240912	163600	1208177730	9200	9200	9200	9200	0
271	20240912	163500	1208177730	9200	9200	9200	9200	0
272	20240912	163400	1208177730	9200	9200	9200	9200	2911
273	20240912	163300	1208177730	9200	9200	9200	9200	0
274	20240912	163200	1208177730	9200	9200	9200	9200	0
275	20240912	163100	1208177730	9200	9200	9200	9200	0
276	20240912	163000	1208177730	9200	9200	9200	9200	0
277	20240912	162900	1208177730	9200	9200	9200	9200	0
278	20240912	162800	1208177730	9200	9200	9200	9200	0
279	20240912	162700	1208177730	9200	9200	9200	9200	0
280	20240912	162600	1208177730	9200	9200	9200	9200	0
281	20240912	162500	1208177730	9200	9200	9200	9200	0
282	20240912	162400	1208177730	9200	9200	9200	9200	0
283	20240912	162300	1208177730	9200	9200	9200	9200	0
284	20240912	162200	1208177730	9200	9200	9200	9200	0
285	20240912	162100	1208177730	9200	9200	9200	9200	0
286	20240912	162000	1208177730	9200	9200	9200	9200	0
287	20240912	161900	1208177730	9200	9200	9200	9200	0
288	20240912	161800	1208177730	9200	9200	9200	9200	0
289	20240912	161700	1208177730	9200	9200	9200	9200	0
290	20240912	161600	1208177730	9200	9200	9200	9200	0
291	20240912	161500	1208177730	9200	9200	9200	9200	0
292	20240912	161400	1208177730	9200	9200	9200	9200	0
293	20240912	161300	1208177730	9200	9200	9200	9200	0
294	20240912	161200	1208177730	9200	9200	9200	9200	0
295	20240912	161100	1208177730	9200	9200	9200	9200	0
296	20240912	161000	1208177730	9200	9200	9200	9200	0
297	20240912	160900	1208177730	9200	9200	9200	9200	0
298	20240912	160800	1208177730	9200	9200	9200	9200	0
299	20240912	160700	1208177730	9200	9200	9200	9200	0
300	20240912	160600	1208177730	9200	9200	9200	9200	0
301	20240912	160500	1208177730	9200	9200	9200	9200	0
302	20240912	160400	1208177730	9200	9200	9200	9200	2911
303	20240912	160300	1208177730	9200	9200	9200	9200	0
304	20240912	160200	1208177730	9200	9200	9200	9200	0
305	20240912	160100	1208177730	9200	9200	9200	9200	0
306	20240912	160000	1208177730	9200	9200	9200	9200	0
307	20240912	155900	1208177730	9200	9200	9200	9200	0
308	20240912	155800	1208177730	9200	9200	9200	9200	0
309	20240912	155700	1208177730	9200	9200	9200	9200	0
310	20240912	155600	1208177730	9200	9200	9200	9200	0
311	20240912	155500	1208177730	9200	9200	9200	9200	0
312	20240912	155400	1208177730	9200	9200	9200	9200	0
313	20240912	155300	1208177730	9200	9200	9200	9200	0
314	20240912	155200	1208177730	9200	9200	9200	9200	0
315	20240912	155100	1208177730	9200	9200	9200	9200	0
316	20240912	155000	1208177730	9200	9200	9200	9200	0
317	20240912	154900	1208177730	9200	9200	9200	9200	0
318	20240912	154800	1208177730	9200	9200	9200	9200	0
319	20240912	154700	1208177730	9200	9200	9200	9200	0
320	20240912	154600	1208177730	9200	9200	9200	9200	0
321	20240912	154500	1208177730	9200	9200	9200	9200	0
322	20240912	154400	1208177730	9200	9200	9200	9200	0
323	20240912	154300	1208177730	9200	9200	9200	9200	0
324	20240912	154200	1208177730	9200	9200	9200	9200	0
325	20240912	154100	1208177730	9200	9200	9200	9200	0
326	20240912	154000	1208177730	9200	9200	9200	9200	0
327	20240912	153900	1208177730	9200	9200	9200	9200	0
328	20240912	153800	1208177730	9200	9200	9200	9200	0
329	20240912	153700	1208177730	9200	9200	9200	9200	0
330	20240912	153600	1208177730	9200	9200	9200	9200	0
331	20240912	153500	1208177730	9200	9200	9200	9200	0
332	20240912	153400	1208177730	9200	9200	9200	9200	2911
333	20240912	153300	1208177730	9200	9200	9200	9200	0
334	20240912	153200	1208177730	9200	9200	9200	9200	0
335	20240912	153100	1208177730	9200	9200	9200	9200	0
336	20240912	153000	1208177730	9200	9200	9200	9200	2911
337	20240912	152900	1181396530	9170	9170	9170	9170	0
338	20240912	152800	1181396530	9170	9170	9170	9170	0
339	20240912	152700	1181396530	9170	9170	9170	9170	0
340	20240912	152600	1181396530	9170	9170	9170	9170	0
341	20240912	152500	1181396530	9170	9170	9170	9170	0
342	20240912	152400	1181396530	9170	9170	9170	9170	0
343	20240912	152300	1181396530	9170	9170	9170	9170	0
344	20240912	152200	1181396530	9170	9170	9170	9170	0
345	20240912	152100	1181396530	9170	9170	9170	9170	0
346	20240912	152000	1181396530	9170	9170	9170	9170	0
347	20240912	151900	1181396530	9170	9150	9170	9150	21
348	20240912	151800	1181204060	9160	9140	9160	9140	195
349	20240912	151700	1179421720	9170	9130	9170	9130	226
350	20240912	151600	1177357610	9180	9170	9180	9110	1734
351	20240912	151500	1161553530	9180	9140	9190	9120	2236
352	20240912	151400	1141130600	9170	9170	9170	9170	4
353	20240912	151300	1141093920	9110	9150	9170	9110	3752
354	20240912	151200	1106839390	9150	9170	9170	9150	1391
355	20240912	151100	1094095500	9190	9190	9190	9190	0
356	20240912	151000	1094095500	9190	9160	9190	9160	1792
357	20240912	150900	1077671860	9190	9210	9210	9150	316
358	20240912	150800	1074779090	9220	9160	9250	9160	8451
359	20240912	150700	997029520	9160	9140	9160	9130	2214
360	20240912	150600	976787780	9150	9140	9150	9140	176
361	20240912	150500	975179120	9130	9150	9150	9130	21
362	20240912	150400	974987370	9130	9130	9130	9130	20
363	20240912	150300	974804770	9150	9150	9150	9150	1
364	20240912	150200	974795620	9120	9140	9150	9120	497
365	20240912	150100	970255430	9150	9120	9150	9120	144
366	20240912	150000	968939780	9120	9120	9120	9120	0
367	20240912	145900	968939780	9120	9120	9120	9120	20
368	20240912	145800	968757380	9140	9120	9140	9120	22
369	20240912	145700	968556720	9160	9120	9160	9120	604
370	20240912	145600	963036710	9150	9140	9150	9140	500
371	20240912	145500	958466700	9140	9120	9140	9120	391
372	20240912	145400	954900760	9120	9120	9120	9120	20
373	20240912	145300	954718360	9150	9150	9150	9150	1
374	20240912	145200	954709210	9120	9120	9120	9120	20
375	20240912	145100	954526810	9150	9120	9150	9120	175
376	20240912	145000	952930750	9150	9150	9150	9140	109
377	20240912	144900	951933410	9130	9130	9130	9130	20
378	20240912	144800	951750810	9150	9120	9150	9120	21
379	20240912	144700	951559260	9120	9120	9120	9120	0
380	20240912	144600	951559260	9120	9120	9120	9120	34
381	20240912	144500	951249180	9120	9150	9150	9120	21
382	20240912	144400	951057630	9130	9130	9130	9130	20
383	20240912	144300	950875030	9150	9150	9150	9150	6
384	20240912	144200	950820130	9150	9120	9150	9120	1340
385	20240912	144100	938577730	9120	9120	9120	9120	20
386	20240912	144000	938395330	9170	9170	9170	9170	1
387	20240912	143900	938386160	9120	9170	9170	9120	22
388	20240912	143800	938185420	9120	9120	9170	9120	81
389	20240912	143700	937446650	9170	9170	9170	9120	1893
390	20240912	143600	920176360	9130	9130	9130	9130	20
391	20240912	143500	919993760	9170	9130	9170	9130	21
392	20240912	143400	919801990	9170	9170	9170	9170	112
393	20240912	143300	918774950	9130	9130	9130	9130	20
394	20240912	143200	918592350	9170	9170	9170	9120	805
395	20240912	143100	911211500	9170	9110	9170	9110	5679
396	20240912	143000	859250270	9110	9130	9150	9110	504
397	20240912	142900	854657170	9150	9130	9150	9120	522
398	20240912	142800	849895540	9130	9130	9130	9130	20
399	20240912	142700	849712940	9130	9130	9130	9130	58
400	20240912	142600	849183400	9130	9140	9140	9130	13
401	20240912	142500	849064690	9150	9130	9150	9130	52
402	20240912	142400	848589290	9120	9120	9120	9120	0
403	20240912	142300	848589290	9120	9120	9120	9120	25
404	20240912	142200	848361290	9150	9130	9150	9130	247
405	20240912	142100	846106160	9150	9120	9150	9120	268
406	20240912	142000	843657470	9120	9130	9130	9120	6
407	20240912	141900	843602720	9130	9120	9130	9110	75
408	20240912	141800	842918420	9120	9120	9120	9120	346
409	20240912	141700	839762900	9130	9130	9130	9130	200
410	20240912	141600	837936900	9120	9160	9170	9120	274
411	20240912	141500	835427850	9160	9110	9160	9110	21
412	20240912	141400	835236490	9160	9150	9160	9150	10
413	20240912	141300	835144980	9150	9150	9150	9110	131
414	20240912	141200	833951490	9110	9150	9150	9110	1591
415	20240912	141100	819444870	9160	9160	9160	9160	1
416	20240912	141000	819435710	9140	9160	9160	9140	36
417	20240912	140900	819106450	9140	9140	9140	9140	20
418	20240912	140800	818923650	9140	9140	9140	9140	0
419	20240912	140700	818923650	9140	9160	9160	9140	21
420	20240912	140600	818731690	9130	9130	9130	9130	21
421	20240912	140500	818539960	9150	9130	9150	9130	294
422	20240912	140400	815852260	9130	9140	9140	9130	328
423	20240912	140300	812857120	9130	9130	9130	9130	20
424	20240912	140200	812674520	9130	9130	9130	9130	131
425	20240912	140100	811478490	9130	9130	9130	9130	0
426	20240912	140000	811478490	9130	9130	9130	9130	34
427	20240912	135900	811168070	9130	9130	9130	9130	185
428	20240912	135800	809479020	9130	9130	9130	9130	150
429	20240912	135700	808109520	9130	9140	9140	9130	30
430	20240912	135600	807835530	9140	9140	9140	9130	25
431	20240912	135500	807607080	9140	9140	9140	9140	16
432	20240912	135400	807460840	9130	9130	9130	9130	20
433	20240912	135300	807278240	9130	9130	9130	9130	99
434	20240912	135200	806374370	9130	9130	9130	9130	20
435	20240912	135100	806191770	9140	9140	9140	9140	0
436	20240912	135000	806191770	9140	9140	9140	9140	4
437	20240912	134900	806155210	9130	9130	9130	9130	20
438	20240912	134800	805972610	9130	9130	9130	9130	0
439	20240912	134700	805972610	9130	9130	9130	9130	20
440	20240912	134600	805790010	9160	9120	9160	9120	370
441	20240912	134500	802404860	9140	9140	9140	9140	300
442	20240912	134400	799662860	9150	9150	9150	9140	113
443	20240912	134300	798630020	9130	9140	9140	9130	20
444	20240912	134200	798447320	9150	9150	9160	9150	211
445	20240912	134100	796516640	9120	9120	9150	9120	74
446	20240912	134000	795841630	9150	9120	9150	9120	23
447	20240912	133900	795631810	9120	9120	9120	9120	20
448	20240912	133800	795449410	9160	9160	9160	9160	0
449	20240912	133700	795449410	9160	9150	9160	9120	141
450	20240912	133600	794159850	9140	9140	9140	9140	106
451	20240912	133500	793191010	9160	9140	9160	9140	902
452	20240912	133400	784946690	9160	9140	9160	9110	1025
453	20240912	133300	775564990	9100	9100	9100	9100	20
454	20240912	133200	775382990	9140	9110	9140	9100	21
455	20240912	133100	775191820	9140	9110	9140	9100	125
456	20240912	133000	774053630	9130	9130	9130	9130	4
457	20240912	132900	774017110	9130	9110	9130	9110	7
458	20240912	132800	773953220	9110	9110	9110	9110	65
459	20240912	132700	773361070	9110	9110	9110	9110	849
460	20240912	132600	765626680	9140	9110	9140	9110	23
461	20240912	132500	765417090	9140	9140	9140	9140	0
462	20240912	132400	765417090	9140	9110	9140	9110	21
463	20240912	132300	765225750	9100	9100	9100	9100	20
464	20240912	132200	765043750	9140	9140	9140	9140	0
465	20240912	132100	765043750	9140	9140	9140	9100	131
466	20240912	132000	763847210	9100	9140	9140	9100	1520
467	20240912	131900	749989310	9150	9140	9150	9140	69
468	20240912	131800	749358550	9140	9140	9140	9140	49
469	20240912	131700	748910690	9140	9110	9140	9110	21
470	20240912	131600	748719350	9120	9120	9120	9120	0
471	20240912	131500	748719350	9120	9150	9150	9120	21
472	20240912	131400	748527800	9120	9120	9120	9120	20
473	20240912	131300	748345400	9120	9130	9130	9120	20
474	20240912	131200	748162900	9150	9150	9150	9150	1
475	20240912	131100	748153750	9130	9130	9130	9130	20
476	20240912	131000	747971150	9130	9130	9130	9130	20
477	20240912	130900	747788550	9130	9130	9130	9130	0
478	20240912	130800	747788550	9130	9130	9130	9130	31
479	20240912	130700	747505520	9130	9130	9130	9130	20
480	20240912	130600	747322920	9130	9130	9130	9130	0
481	20240912	130500	747322920	9130	9160	9160	9130	21
482	20240912	130400	747131160	9130	9160	9160	9130	24
483	20240912	130300	746911920	9120	9120	9120	9120	0
484	20240912	130200	746911920	9120	9160	9160	9110	328
485	20240912	130100	743916720	9160	9150	9160	9130	235
486	20240912	130000	741768590	9100	9160	9160	9100	780
487	20240912	125900	734660690	9170	9170	9170	9170	1
488	20240912	125800	734651520	9120	9120	9120	9120	20
489	20240912	125700	734469120	9180	9110	9180	9110	21
490	20240912	125600	734277740	9120	9150	9150	9120	3756
491	20240912	125500	699990470	9150	9150	9150	9150	20
492	20240912	125400	699807470	9150	9150	9150	9150	20
493	20240912	125300	699624470	9190	9190	9190	9190	1
494	20240912	125200	699615280	9180	9150	9180	9150	236
495	20240912	125100	697454080	9150	9150	9150	9150	20
496	20240912	125000	697271080	9150	9150	9150	9150	0
497	20240912	124900	697271080	9150	9150	9150	9150	20
498	20240912	124800	697088080	9150	9180	9180	9150	22
499	20240912	124700	696886750	9150	9150	9150	9150	20
500	20240912	124600	696703750	9150	9150	9150	9150	18
501	20240912	124500	696539050	9150	9150	9150	9150	2
502	20240912	124400	696520750	9180	9140	9180	9140	21
503	20240912	124300	696328770	9140	9140	9140	9140	0
504	20240912	124200	696328770	9140	9140	9140	9140	30
505	20240912	124100	696054570	9140	9140	9140	9140	20
506	20240912	124000	695871770	9150	9150	9150	9150	0
507	20240912	123900	695871770	9150	9150	9150	9150	20
508	20240912	123800	695688770	9190	9140	9190	9140	121
509	20240912	123700	694578180	9160	9160	9160	9160	1
510	20240912	123600	694569020	9140	9140	9160	9140	29
511	20240912	123500	694303940	9130	9140	9140	9130	23
512	20240912	123400	694093920	9140	9160	9170	9140	1227
513	20240912	123300	682868980	9160	9160	9160	9160	0
514	20240912	123200	682868980	9160	9160	9160	9160	26
515	20240912	123100	682630820	9170	9170	9170	9170	2
516	20240912	123000	682612480	9170	9170	9170	9170	108
517	20240912	122900	681622120	9190	9170	9190	9170	21
518	20240912	122800	681429530	9190	9180	9190	9170	268
519	20240912	122700	678971840	9190	9190	9190	9190	4
520	20240912	122600	678935080	9170	9170	9190	9170	33
521	20240912	122500	678632350	9160	9160	9160	9160	20
522	20240912	122400	678449150	9160	9160	9160	9160	0
523	20240912	122300	678449150	9160	9160	9160	9160	20
524	20240912	122200	678265950	9160	9170	9170	9160	17
525	20240912	122100	678110100	9170	9170	9170	9170	321
526	20240912	122000	675166530	9190	9190	9190	9190	10
527	20240912	121900	675074630	9190	9190	9190	9170	22
528	20240912	121800	674872850	9170	9170	9170	9170	20
529	20240912	121700	674689450	9190	9190	9190	9190	2
530	20240912	121600	674671070	9170	9180	9180	9170	520
531	20240912	121500	669897670	9180	9180	9180	9180	30
532	20240912	121400	669622270	9180	9190	9190	9180	600
533	20240912	121300	664113270	9180	9200	9200	9180	157
534	20240912	121200	662669270	9180	9180	9180	9180	38
535	20240912	121100	662320430	9200	9200	9200	9200	24
536	20240912	121000	662099630	9190	9200	9200	9190	43
537	20240912	120900	661704230	9190	9190	9190	9190	20
538	20240912	120800	661520430	9190	9190	9190	9190	70
539	20240912	120700	660877130	9190	9190	9190	9190	0
540	20240912	120600	660877130	9190	9190	9190	9190	20
541	20240912	120500	660693330	9180	9180	9180	9180	20
542	20240912	120400	660509730	9180	9180	9180	9180	4
543	20240912	120300	660473010	9180	9180	9180	9180	20
544	20240912	120200	660289410	9200	9200	9200	9200	20
545	20240912	120100	660105410	9220	9220	9220	9210	250
546	20240912	120000	657801110	9180	9180	9180	9180	22
547	20240912	115900	657599150	9180	9210	9210	9180	329
548	20240912	115800	654569660	9180	9180	9180	9180	0
549	20240912	115700	654569660	9180	9180	9180	9180	20
550	20240912	115600	654386060	9180	9180	9180	9180	20
551	20240912	115500	654202460	9180	9200	9200	9180	21
552	20240912	115400	654009660	9200	9200	9200	9200	3
553	20240912	115300	653982060	9180	9180	9180	9180	20
554	20240912	115200	653798460	9170	9200	9210	9170	320
555	20240912	115100	650854230	9200	9200	9200	9200	1120
556	20240912	115000	640550230	9190	9160	9190	9160	536
557	20240912	114900	635626490	9160	9160	9160	9160	34
558	20240912	114800	635315050	9160	9160	9160	9160	1
559	20240912	114700	635305890	9160	9150	9170	9150	4595
560	20240912	114600	593175360	9160	9170	9170	9160	746
561	20240912	114500	586340980	9170	9170	9170	9170	0
562	20240912	114400	586340980	9170	9180	9180	9170	304
563	20240912	114300	583550460	9170	9170	9170	9170	30
564	20240912	114200	583275360	9160	9160	9160	9160	20
565	20240912	114100	583092160	9170	9170	9170	9170	5
566	20240912	114000	583046310	9170	9170	9170	9170	15
567	20240912	113900	582908760	9170	9170	9170	9170	20
568	20240912	113800	582725360	9180	9170	9180	9170	3
569	20240912	113700	582697830	9170	9170	9170	9170	64
570	20240912	113600	582110950	9160	9160	9160	9160	120
571	20240912	113500	581011750	9160	9160	9160	9160	250
572	20240912	113400	578721750	9160	9170	9170	9160	255
573	20240912	113300	576385600	9170	9170	9170	9170	20
574	20240912	113200	576202200	9170	9170	9170	9170	2
575	20240912	113100	576183860	9160	9160	9160	9160	20
576	20240912	113000	576000660	9160	9160	9160	9160	21
577	20240912	112900	575808300	9160	9160	9160	9160	20
578	20240912	112800	575625100	9180	9180	9180	9180	500
579	20240912	112700	571035100	9160	9160	9160	9160	70
580	20240912	112600	570393900	9160	9170	9170	9160	225
581	20240912	112500	568330850	9170	9170	9170	9170	7
582	20240912	112400	568266660	9160	9170	9170	9160	21
583	20240912	112300	568074290	9170	9170	9170	9170	12
584	20240912	112200	567964250	9170	9170	9170	9170	0
585	20240912	112100	567964250	9170	9170	9170	9170	32
586	20240912	112000	567670810	9170	9170	9170	9170	1721
587	20240912	111900	551889240	9180	9180	9180	9180	231
588	20240912	111800	549768660	9170	9190	9190	9170	126
589	20240912	111700	548612120	9170	9180	9180	9170	785
590	20240912	111600	541412200	9170	9180	9180	9170	385
591	20240912	111500	537879100	9190	9180	9190	9180	323
592	20240912	111400	534910960	9180	9180	9180	9180	20
593	20240912	111300	534727360	9180	9180	9180	9180	20
594	20240912	111200	534543760	9190	9190	9190	9190	0
595	20240912	111100	534543760	9190	9190	9190	9190	21
596	20240912	111000	534350770	9190	9190	9190	9190	3
597	20240912	110900	534323200	9200	9190	9200	9190	231
598	20240912	110800	532198090	9180	9190	9190	9180	150
599	20240912	110700	530819790	9200	9190	9200	9190	24
600	20240912	110600	530599190	9200	9180	9200	9180	140
601	20240912	110500	529312430	9180	9180	9180	9180	20
602	20240912	110400	529128830	9180	9180	9180	9180	158
603	20240912	110300	527678390	9180	9180	9180	9180	20
604	20240912	110200	527494790	9190	9190	9190	9190	0
605	20240912	110100	527494790	9190	9200	9200	9190	170
606	20240912	110000	525931310	9200	9190	9200	9180	97
607	20240912	105900	525040070	9190	9180	9190	9180	43
608	20240912	105800	524645100	9170	9190	9190	9170	21
609	20240912	105700	524452510	9170	9180	9190	9170	298
610	20240912	105600	521715560	9160	9160	9160	9160	2
611	20240912	105500	521697240	9160	9160	9160	9160	20
612	20240912	105400	521514040	9180	9170	9180	9160	308
613	20240912	105300	518688500	9160	9160	9160	9160	0
614	20240912	105200	518688500	9160	9160	9160	9160	20
615	20240912	105100	518505300	9160	9200	9200	9160	957
616	20240912	105000	509721650	9200	9180	9200	9180	32
617	20240912	104900	509427850	9200	9180	9200	9180	947
618	20240912	104800	500721450	9180	9200	9200	9180	25
619	20240912	104700	500491850	9200	9180	9200	9180	21
620	20240912	104600	500299050	9200	9180	9200	9180	1141
621	20240912	104500	489818320	9180	9180	9180	9180	20
622	20240912	104400	489634720	9170	9170	9170	9170	29
623	20240912	104300	489368790	9170	9170	9170	9170	1
624	20240912	104200	489359620	9170	9160	9190	9160	32
625	20240912	104100	489065970	9160	9160	9160	9160	20
626	20240912	104000	488882770	9190	9190	9190	9190	142
627	20240912	103900	487577790	9160	9160	9190	9150	411
628	20240912	103800	483806690	9180	9150	9180	9140	430
629	20240912	103700	479861800	9140	9140	9140	9140	20
630	20240912	103600	479679000	9150	9150	9150	9150	343
631	20240912	103500	476540550	9150	9150	9150	9150	20
632	20240912	103400	476357550	9150	9150	9150	9150	20
633	20240912	103300	476174550	9150	9150	9150	9150	0
634	20240912	103200	476174550	9150	9150	9150	9150	20
635	20240912	103100	475991550	9150	9150	9150	9150	20
636	20240912	103000	475808550	9180	9180	9180	9180	0
637	20240912	102900	475808550	9180	9170	9180	9150	43
638	20240912	102800	475414600	9150	9140	9170	9140	90
639	20240912	102700	474591280	9150	9150	9150	9150	49
640	20240912	102600	474142930	9150	9150	9150	9150	20
641	20240912	102500	473959930	9180	9180	9180	9160	1080
642	20240912	102400	464064930	9160	9150	9160	9150	39
643	20240912	102300	463707890	9160	9160	9160	9160	0
644	20240912	102200	463707890	9160	9160	9160	9160	2
645	20240912	102100	463689570	9170	9170	9170	9170	1
646	20240912	102000	463680400	9170	9170	9170	9170	0
647	20240912	101900	463680400	9170	9180	9180	9170	210
648	20240912	101800	461752700	9180	9180	9180	9180	1
649	20240912	101700	461743520	9140	9180	9180	9130	824
650	20240912	101600	454215100	9180	9140	9180	9120	642
651	20240912	101500	448353370	9140	9150	9150	9140	20
652	20240912	101400	448170400	9180	9150	9180	9150	13
653	20240912	101300	448051420	9150	9150	9150	9150	0
654	20240912	101200	448051420	9150	9150	9150	9150	1
655	20240912	101100	448042270	9180	9180	9180	9180	5
656	20240912	101000	447996370	9200	9200	9200	9200	1
657	20240912	100900	447987170	9210	9210	9210	9150	55
658	20240912	100800	447482660	9210	9210	9210	9210	150
659	20240912	100700	446101160	9210	9210	9210	9200	158
660	20240912	100600	444646170	9220	9220	9220	9200	924
661	20240912	100500	436143910	9220	9170	9220	9170	3444
662	20240912	100400	404497340	9170	9130	9170	9120	3730
663	20240912	100300	370449320	9160	9130	9160	9120	1112
664	20240912	100200	360302830	9160	9160	9160	9160	32
665	20240912	100100	360009710	9170	9170	9170	9170	0
666	20240912	100000	360009710	9170	9170	9170	9170	41
667	20240912	095900	359633740	9170	9150	9170	9150	511
668	20240912	095800	354954060	9120	9120	9120	9120	0
669	20240912	095700	354954060	9120	9120	9120	9120	10
670	20240912	095600	354862860	9160	9120	9160	9120	31
671	20240912	095500	354580060	9110	9110	9110	9110	0
672	20240912	095400	354580060	9110	9110	9110	9110	0
673	20240912	095300	354580060	9110	9130	9130	9110	759
674	20240912	095200	347657540	9170	9170	9170	9170	0
675	20240912	095100	347657540	9170	9160	9170	9160	100
676	20240912	095000	346741510	9180	9180	9180	9180	0
677	20240912	094900	346741510	9180	9180	9180	9180	0
678	20240912	094800	346741510	9180	9180	9180	9180	56
679	20240912	094700	346227430	9180	9180	9180	9180	1
680	20240912	094600	346218250	9120	9140	9140	9120	300
681	20240912	094500	343480130	9190	9190	9190	9190	0
682	20240912	094400	343480130	9190	9190	9190	9190	115
683	20240912	094300	342423280	9190	9130	9190	9130	1007
684	20240912	094200	333169010	9130	9180	9180	9130	200
685	20240912	094100	331340330	9180	9190	9190	9180	19
686	20240912	094000	331165810	9190	9180	9190	9180	70
687	20240912	093900	330523090	9150	9160	9160	9150	104
688	20240912	093800	329570480	9160	9190	9190	9160	120
689	20240912	093700	328467920	9190	9190	9190	9180	341
690	20240912	093600	325334160	9190	9190	9190	9190	249
691	20240912	093500	323045850	9190	9190	9200	9190	2239
692	20240912	093400	302469430	9190	9190	9190	9190	106
693	20240912	093300	301495290	9190	9180	9190	9180	299
694	20240912	093200	298748810	9180	9180	9200	9180	117
695	20240912	093100	297674340	9180	9180	9200	9180	933
696	20240912	093000	289100360	9180	9140	9180	9140	1049
697	20240912	092900	279486010	9150	9150	9150	9150	0
698	20240912	092800	279486010	9150	9110	9150	9100	145
699	20240912	092700	278165120	9110	9150	9150	9110	615
700	20240912	092600	272554390	9160	9100	9160	9100	52
701	20240912	092500	272081070	9100	9120	9120	9100	196
702	20240912	092400	270294730	9170	9120	9170	9110	1290
703	20240912	092300	258526500	9120	9120	9120	9120	293
704	20240912	092200	255854340	9120	9150	9170	9110	1636
705	20240912	092100	240913180	9160	9160	9160	9160	32
706	20240912	092000	240620060	9160	9180	9180	9160	14
707	20240912	091900	240491760	9190	9180	9190	9160	878
708	20240912	091800	232426610	9180	9180	9180	9180	7
709	20240912	091700	232362350	9190	9170	9190	9170	656
710	20240912	091600	226344360	9140	9160	9170	9140	282
711	20240912	091500	223764850	9160	9130	9160	9130	106
712	20240912	091400	222794040	9160	9170	9170	9130	756
713	20240912	091300	215887130	9170	9170	9170	9140	650
714	20240912	091200	209933470	9210	9200	9220	9200	845
715	20240912	091100	202149960	9210	9190	9210	9180	1565
716	20240912	091000	187772940	9180	9140	9190	9120	3594
717	20240912	090900	154826810	9130	9130	9130	9110	393
718	20240912	090800	151238760	9130	9130	9150	9130	1589
719	20240912	090700	136719540	9110	9110	9120	9100	3052
720	20240912	090600	108917220	9100	9100	9100	9100	1161
721	20240912	090500	98352120	9100	9080	9110	9080	1632
722	20240912	090400	83500410	9100	9080	9100	9080	1034
723	20240912	090300	74111660	9080	9080	9080	9070	210
724	20240912	090200	72205460	9060	9060	9060	9050	521
725	20240912	090100	67486500	9060	9100	9100	9050	577
726	20240912	090000	62263480	9040	9030	9140	9030	6877