KissMeData/137310/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	201700	3162437050	9620	9620	9620	9620	7339
3	20240911	201600	3162437050	9620	9620	9620	9620	0
4	20240911	201500	3162437050	9620	9620	9620	9620	0
5	20240911	201400	3162437050	9620	9620	9620	9620	0
6	20240911	201300	3162437050	9620	9620	9620	9620	0
7	20240911	201200	3162437050	9620	9620	9620	9620	0
8	20240911	201100	3162437050	9620	9620	9620	9620	0
9	20240911	201000	3162437050	9620	9620	9620	9620	0
10	20240911	200900	3162437050	9620	9620	9620	9620	0
11	20240911	200800	3162437050	9620	9620	9620	9620	0
12	20240911	200700	3162437050	9620	9620	9620	9620	0
13	20240911	200600	3162437050	9620	9620	9620	9620	0
14	20240911	200500	3162437050	9620	9620	9620	9620	0
15	20240911	200400	3162437050	9620	9620	9620	9620	0
16	20240911	200300	3162437050	9620	9620	9620	9620	0
17	20240911	200200	3162437050	9620	9620	9620	9620	0
18	20240911	200100	3162437050	9620	9620	9620	9620	0
19	20240911	200000	3162437050	9620	9620	9620	9620	0
20	20240911	195900	3162437050	9620	9620	9620	9620	0
21	20240911	195800	3162437050	9620	9620	9620	9620	0
22	20240911	195700	3162437050	9620	9620	9620	9620	0
23	20240911	195600	3162437050	9620	9620	9620	9620	0
24	20240911	195500	3162437050	9620	9620	9620	9620	0
25	20240911	195400	3162437050	9620	9620	9620	9620	0
26	20240911	195300	3162437050	9620	9620	9620	9620	0
27	20240911	195200	3162437050	9620	9620	9620	9620	0
28	20240911	195100	3162437050	9620	9620	9620	9620	0
29	20240911	195000	3162437050	9620	9620	9620	9620	0
30	20240911	194900	3162437050	9620	9620	9620	9620	0
31	20240911	194800	3162437050	9620	9620	9620	9620	0
32	20240911	194700	3162437050	9620	9620	9620	9620	7339
33	20240911	194600	3162437050	9620	9620	9620	9620	0
34	20240911	194500	3162437050	9620	9620	9620	9620	0
35	20240911	194400	3162437050	9620	9620	9620	9620	0
36	20240911	194300	3162437050	9620	9620	9620	9620	0
37	20240911	194200	3162437050	9620	9620	9620	9620	0
38	20240911	194100	3162437050	9620	9620	9620	9620	0
39	20240911	194000	3162437050	9620	9620	9620	9620	0
40	20240911	193900	3162437050	9620	9620	9620	9620	0
41	20240911	193800	3162437050	9620	9620	9620	9620	0
42	20240911	193700	3162437050	9620	9620	9620	9620	0
43	20240911	193600	3162437050	9620	9620	9620	9620	0
44	20240911	193500	3162437050	9620	9620	9620	9620	0
45	20240911	193400	3162437050	9620	9620	9620	9620	0
46	20240911	193300	3162437050	9620	9620	9620	9620	0
47	20240911	193200	3162437050	9620	9620	9620	9620	0
48	20240911	193100	3162437050	9620	9620	9620	9620	0
49	20240911	193000	3162437050	9620	9620	9620	9620	0
50	20240911	192900	3162437050	9620	9620	9620	9620	0
51	20240911	192800	3162437050	9620	9620	9620	9620	0
52	20240911	192700	3162437050	9620	9620	9620	9620	0
53	20240911	192600	3162437050	9620	9620	9620	9620	0
54	20240911	192500	3162437050	9620	9620	9620	9620	0
55	20240911	192400	3162437050	9620	9620	9620	9620	0
56	20240911	192300	3162437050	9620	9620	9620	9620	0
57	20240911	192200	3162437050	9620	9620	9620	9620	0
58	20240911	192100	3162437050	9620	9620	9620	9620	0
59	20240911	192000	3162437050	9620	9620	9620	9620	0
60	20240911	191900	3162437050	9620	9620	9620	9620	0
61	20240911	191800	3162437050	9620	9620	9620	9620	0
62	20240911	191700	3162437050	9620	9620	9620	9620	7339
63	20240911	191600	3162437050	9620	9620	9620	9620	0
64	20240911	191500	3162437050	9620	9620	9620	9620	0
65	20240911	191400	3162437050	9620	9620	9620	9620	0
66	20240911	191300	3162437050	9620	9620	9620	9620	0
67	20240911	191200	3162437050	9620	9620	9620	9620	0
68	20240911	191100	3162437050	9620	9620	9620	9620	0
69	20240911	191000	3162437050	9620	9620	9620	9620	0
70	20240911	190900	3162437050	9620	9620	9620	9620	0
71	20240911	190800	3162437050	9620	9620	9620	9620	0
72	20240911	190700	3162437050	9620	9620	9620	9620	0
73	20240911	190600	3162437050	9620	9620	9620	9620	0
74	20240911	190500	3162437050	9620	9620	9620	9620	0
75	20240911	190400	3162437050	9620	9620	9620	9620	0
76	20240911	190300	3162437050	9620	9620	9620	9620	0
77	20240911	190200	3162437050	9620	9620	9620	9620	0
78	20240911	190100	3162437050	9620	9620	9620	9620	0
79	20240911	190000	3162437050	9620	9620	9620	9620	0
80	20240911	185900	3162437050	9620	9620	9620	9620	0
81	20240911	185800	3162437050	9620	9620	9620	9620	0
82	20240911	185700	3162437050	9620	9620	9620	9620	0
83	20240911	185600	3162437050	9620	9620	9620	9620	0
84	20240911	185500	3162437050	9620	9620	9620	9620	0
85	20240911	185400	3162437050	9620	9620	9620	9620	0
86	20240911	185300	3162437050	9620	9620	9620	9620	0
87	20240911	185200	3162437050	9620	9620	9620	9620	0
88	20240911	185100	3162437050	9620	9620	9620	9620	0
89	20240911	185000	3162437050	9620	9620	9620	9620	0
90	20240911	184900	3162437050	9620	9620	9620	9620	0
91	20240911	184800	3162437050	9620	9620	9620	9620	0
92	20240911	184700	3162437050	9620	9620	9620	9620	7339
93	20240911	184600	3162437050	9620	9620	9620	9620	0
94	20240911	184500	3162437050	9620	9620	9620	9620	0
95	20240911	184400	3162437050	9620	9620	9620	9620	0
96	20240911	184300	3162437050	9620	9620	9620	9620	0
97	20240911	184200	3162437050	9620	9620	9620	9620	0
98	20240911	184100	3162437050	9620	9620	9620	9620	0
99	20240911	184000	3162437050	9620	9620	9620	9620	0
100	20240911	183900	3162437050	9620	9620	9620	9620	0
101	20240911	183800	3162437050	9620	9620	9620	9620	0
102	20240911	183700	3162437050	9620	9620	9620	9620	0
103	20240911	183600	3162437050	9620	9620	9620	9620	0
104	20240911	183500	3162437050	9620	9620	9620	9620	0
105	20240911	183400	3162437050	9620	9620	9620	9620	0
106	20240911	183300	3162437050	9620	9620	9620	9620	0
107	20240911	183200	3162437050	9620	9620	9620	9620	0
108	20240911	183100	3162437050	9620	9620	9620	9620	0
109	20240911	183000	3162437050	9620	9620	9620	9620	0
110	20240911	182900	3162437050	9620	9620	9620	9620	0
111	20240911	182800	3162437050	9620	9620	9620	9620	0
112	20240911	182700	3162437050	9620	9620	9620	9620	0
113	20240911	182600	3162437050	9620	9620	9620	9620	0
114	20240911	182500	3162437050	9620	9620	9620	9620	0
115	20240911	182400	3162437050	9620	9620	9620	9620	0
116	20240911	182300	3162437050	9620	9620	9620	9620	0
117	20240911	182200	3162437050	9620	9620	9620	9620	0
118	20240911	182100	3162437050	9620	9620	9620	9620	0
119	20240911	182000	3162437050	9620	9620	9620	9620	0
120	20240911	181900	3162437050	9620	9620	9620	9620	0
121	20240911	181800	3162437050	9620	9620	9620	9620	0
122	20240911	181700	3162437050	9620	9620	9620	9620	7339
123	20240911	181600	3162437050	9620	9620	9620	9620	0
124	20240911	181500	3162437050	9620	9620	9620	9620	0
125	20240911	181400	3162437050	9620	9620	9620	9620	0
126	20240911	181300	3162437050	9620	9620	9620	9620	0
127	20240911	181200	3162437050	9620	9620	9620	9620	0
128	20240911	181100	3162437050	9620	9620	9620	9620	0
129	20240911	181000	3162437050	9620	9620	9620	9620	0
130	20240911	180900	3162437050	9620	9620	9620	9620	0
131	20240911	180800	3162437050	9620	9620	9620	9620	0
132	20240911	180700	3162437050	9620	9620	9620	9620	0
133	20240911	180600	3162437050	9620	9620	9620	9620	0
134	20240911	180500	3162437050	9620	9620	9620	9620	0
135	20240911	180400	3162437050	9620	9620	9620	9620	0
136	20240911	180300	3162437050	9620	9620	9620	9620	0
137	20240911	180200	3162437050	9620	9620	9620	9620	0
138	20240911	180100	3162437050	9620	9620	9620	9620	0
139	20240911	180000	3162437050	9620	9620	9620	9620	0
140	20240911	175900	3162437050	9620	9620	9620	9620	0
141	20240911	175800	3162437050	9620	9620	9620	9620	0
142	20240911	175700	3162437050	9620	9620	9620	9620	0
143	20240911	175600	3162437050	9620	9620	9620	9620	0
144	20240911	175500	3162437050	9620	9620	9620	9620	0
145	20240911	175400	3162437050	9620	9620	9620	9620	0
146	20240911	175300	3162437050	9620	9620	9620	9620	0
147	20240911	175200	3162437050	9620	9620	9620	9620	0
148	20240911	175100	3162437050	9620	9620	9620	9620	0
149	20240911	175000	3162437050	9620	9620	9620	9620	0
150	20240911	174900	3162437050	9620	9620	9620	9620	0
151	20240911	174800	3162437050	9620	9620	9620	9620	0
152	20240911	174700	3162437050	9620	9620	9620	9620	7339
153	20240911	174600	3162437050	9620	9620	9620	9620	0
154	20240911	174500	3162437050	9620	9620	9620	9620	0
155	20240911	174400	3162437050	9620	9620	9620	9620	0
156	20240911	174300	3162437050	9620	9620	9620	9620	0
157	20240911	174200	3162437050	9620	9620	9620	9620	0
158	20240911	174100	3162437050	9620	9620	9620	9620	0
159	20240911	174000	3162437050	9620	9620	9620	9620	0
160	20240911	173900	3162437050	9620	9620	9620	9620	0
161	20240911	173800	3162437050	9620	9620	9620	9620	0
162	20240911	173700	3162437050	9620	9620	9620	9620	0
163	20240911	173600	3162437050	9620	9620	9620	9620	0
164	20240911	173500	3162437050	9620	9620	9620	9620	0
165	20240911	173400	3162437050	9620	9620	9620	9620	0
166	20240911	173300	3162437050	9620	9620	9620	9620	0
167	20240911	173200	3162437050	9620	9620	9620	9620	0
168	20240911	173100	3162437050	9620	9620	9620	9620	0
169	20240911	173000	3162437050	9620	9620	9620	9620	0
170	20240911	172900	3162437050	9620	9620	9620	9620	0
171	20240911	172800	3162437050	9620	9620	9620	9620	0
172	20240911	172700	3162437050	9620	9620	9620	9620	0
173	20240911	172600	3162437050	9620	9620	9620	9620	0
174	20240911	172500	3162437050	9620	9620	9620	9620	0
175	20240911	172400	3162437050	9620	9620	9620	9620	0
176	20240911	172300	3162437050	9620	9620	9620	9620	0
177	20240911	172200	3162437050	9620	9620	9620	9620	0
178	20240911	172100	3162437050	9620	9620	9620	9620	0
179	20240911	172000	3162437050	9620	9620	9620	9620	0
180	20240911	171900	3162437050	9620	9620	9620	9620	0
181	20240911	171800	3162437050	9620	9620	9620	9620	0
182	20240911	171700	3162437050	9620	9620	9620	9620	7339
183	20240911	171600	3162437050	9620	9620	9620	9620	0
184	20240911	171500	3162437050	9620	9620	9620	9620	0
185	20240911	171400	3162437050	9620	9620	9620	9620	0
186	20240911	171300	3162437050	9620	9620	9620	9620	0
187	20240911	171200	3162437050	9620	9620	9620	9620	0
188	20240911	171100	3162437050	9620	9620	9620	9620	0
189	20240911	171000	3162437050	9620	9620	9620	9620	0
190	20240911	170900	3162437050	9620	9620	9620	9620	0
191	20240911	170800	3162437050	9620	9620	9620	9620	0
192	20240911	170700	3162437050	9620	9620	9620	9620	0
193	20240911	170600	3162437050	9620	9620	9620	9620	0
194	20240911	170500	3162437050	9620	9620	9620	9620	0
195	20240911	170400	3162437050	9620	9620	9620	9620	0
196	20240911	170300	3162437050	9620	9620	9620	9620	0
197	20240911	170200	3162437050	9620	9620	9620	9620	0
198	20240911	170100	3162437050	9620	9620	9620	9620	0
199	20240911	170000	3162437050	9620	9620	9620	9620	0
200	20240911	165900	3162437050	9620	9620	9620	9620	0
201	20240911	165800	3162437050	9620	9620	9620	9620	0
202	20240911	165700	3162437050	9620	9620	9620	9620	0
203	20240911	165600	3162437050	9620	9620	9620	9620	0
204	20240911	165500	3162437050	9620	9620	9620	9620	0
205	20240911	165400	3162437050	9620	9620	9620	9620	0
206	20240911	165300	3162437050	9620	9620	9620	9620	0
207	20240911	165200	3162437050	9620	9620	9620	9620	0
208	20240911	165100	3162437050	9620	9620	9620	9620	0
209	20240911	165000	3162437050	9620	9620	9620	9620	0
210	20240911	164900	3162437050	9620	9620	9620	9620	0
211	20240911	164800	3162437050	9620	9620	9620	9620	0
212	20240911	164700	3162437050	9620	9620	9620	9620	7339
213	20240911	164600	3162437050	9620	9620	9620	9620	0
214	20240911	164500	3162437050	9620	9620	9620	9620	0
215	20240911	164400	3162437050	9620	9620	9620	9620	0
216	20240911	164300	3162437050	9620	9620	9620	9620	0
217	20240911	164200	3162437050	9620	9620	9620	9620	0
218	20240911	164100	3162437050	9620	9620	9620	9620	0
219	20240911	164000	3162437050	9620	9620	9620	9620	0
220	20240911	163900	3162437050	9620	9620	9620	9620	0
221	20240911	163800	3162437050	9620	9620	9620	9620	0
222	20240911	163700	3162437050	9620	9620	9620	9620	0
223	20240911	163600	3162437050	9620	9620	9620	9620	0
224	20240911	163500	3162437050	9620	9620	9620	9620	0
225	20240911	163400	3162437050	9620	9620	9620	9620	0
226	20240911	163300	3162437050	9620	9620	9620	9620	0
227	20240911	163200	3162437050	9620	9620	9620	9620	0
228	20240911	163100	3162437050	9620	9620	9620	9620	0
229	20240911	163000	3162437050	9620	9620	9620	9620	0
230	20240911	162900	3162437050	9620	9620	9620	9620	0
231	20240911	162800	3162437050	9620	9620	9620	9620	0
232	20240911	162700	3162437050	9620	9620	9620	9620	0
233	20240911	162600	3162437050	9620	9620	9620	9620	0
234	20240911	162500	3162437050	9620	9620	9620	9620	0
235	20240911	162400	3162437050	9620	9620	9620	9620	0
236	20240911	162300	3162437050	9620	9620	9620	9620	0
237	20240911	162200	3162437050	9620	9620	9620	9620	0
238	20240911	162100	3162437050	9620	9620	9620	9620	0
239	20240911	162000	3162437050	9620	9620	9620	9620	0
240	20240911	161900	3162437050	9620	9620	9620	9620	0
241	20240911	161800	3162437050	9620	9620	9620	9620	0
242	20240911	161700	3162437050	9620	9620	9620	9620	7339
243	20240911	161600	3162437050	9620	9620	9620	9620	0
244	20240911	161500	3162437050	9620	9620	9620	9620	0
245	20240911	161400	3162437050	9620	9620	9620	9620	0
246	20240911	161300	3162437050	9620	9620	9620	9620	0
247	20240911	161200	3162437050	9620	9620	9620	9620	0
248	20240911	161100	3162437050	9620	9620	9620	9620	0
249	20240911	161000	3162437050	9620	9620	9620	9620	0
250	20240911	160900	3162437050	9620	9620	9620	9620	0
251	20240911	160800	3162437050	9620	9620	9620	9620	0
252	20240911	160700	3162437050	9620	9620	9620	9620	0
253	20240911	160600	3162437050	9620	9620	9620	9620	0
254	20240911	160500	3162437050	9620	9620	9620	9620	0
255	20240911	160400	3162437050	9620	9620	9620	9620	0
256	20240911	160300	3162437050	9620	9620	9620	9620	0
257	20240911	160200	3162437050	9620	9620	9620	9620	0
258	20240911	160100	3162437050	9620	9620	9620	9620	0
259	20240911	160000	3162437050	9620	9620	9620	9620	0
260	20240911	155900	3162437050	9620	9620	9620	9620	0
261	20240911	155800	3162437050	9620	9620	9620	9620	0
262	20240911	155700	3162437050	9620	9620	9620	9620	0
263	20240911	155600	3162437050	9620	9620	9620	9620	0
264	20240911	155500	3162437050	9620	9620	9620	9620	0
265	20240911	155400	3162437050	9620	9620	9620	9620	0
266	20240911	155300	3162437050	9620	9620	9620	9620	0
267	20240911	155200	3162437050	9620	9620	9620	9620	0
268	20240911	155100	3162437050	9620	9620	9620	9620	0
269	20240911	155000	3162437050	9620	9620	9620	9620	0
270	20240911	154900	3162437050	9620	9620	9620	9620	0
271	20240911	154800	3162437050	9620	9620	9620	9620	0
272	20240911	154700	3162437050	9620	9620	9620	9620	7339
273	20240911	154600	3162437050	9620	9620	9620	9620	0
274	20240911	154500	3162437050	9620	9620	9620	9620	0
275	20240911	154400	3162437050	9620	9620	9620	9620	0
276	20240911	154300	3162437050	9620	9620	9620	9620	0
277	20240911	154200	3162437050	9620	9620	9620	9620	0
278	20240911	154100	3162437050	9620	9620	9620	9620	0
279	20240911	154000	3162437050	9620	9620	9620	9620	0
280	20240911	153900	3162437050	9620	9620	9620	9620	0
281	20240911	153800	3162437050	9620	9620	9620	9620	0
282	20240911	153700	3162437050	9620	9620	9620	9620	0
283	20240911	153600	3162437050	9620	9620	9620	9620	0
284	20240911	153500	3162437050	9620	9620	9620	9620	0
285	20240911	153400	3162437050	9620	9620	9620	9620	0
286	20240911	153300	3162437050	9620	9620	9620	9620	0
287	20240911	153200	3162437050	9620	9620	9620	9620	0
288	20240911	153100	3162437050	9620	9620	9620	9620	0
289	20240911	153000	3162437050	9620	9620	9620	9620	7339
290	20240911	152900	3091835870	9600	9600	9600	9600	0
291	20240911	152800	3091835870	9600	9600	9600	9600	0
292	20240911	152700	3091835870	9600	9600	9600	9600	0
293	20240911	152600	3091835870	9600	9600	9600	9600	0
294	20240911	152500	3091835870	9600	9600	9600	9600	0
295	20240911	152400	3091835870	9600	9600	9600	9600	0
296	20240911	152300	3091835870	9600	9600	9600	9600	0
297	20240911	152200	3091835870	9600	9600	9600	9600	0
298	20240911	152100	3091835870	9600	9600	9600	9600	0
299	20240911	152000	3091835870	9600	9600	9600	9600	0
300	20240911	151900	3091835870	9600	9590	9600	9590	593
301	20240911	151800	3086145640	9600	9590	9600	9590	800
302	20240911	151700	3078466410	9590	9600	9600	9590	44
303	20240911	151600	3078044330	9590	9590	9600	9580	1347
304	20240911	151500	3065127610	9590	9560	9590	9560	347
305	20240911	151400	3061799910	9590	9570	9590	9560	1339
306	20240911	151300	3048995490	9590	9580	9590	9560	2321
307	20240911	151200	3026790620	9580	9590	9590	9580	220
308	20240911	151100	3024681860	9590	9590	9590	9580	36
309	20240911	151000	3024336630	9600	9580	9600	9570	169
310	20240911	150900	3022716840	9590	9600	9600	9580	473
311	20240911	150800	3018181960	9580	9590	9600	9580	531
312	20240911	150700	3013092560	9590	9600	9610	9590	646
313	20240911	150600	3006896030	9610	9600	9610	9590	629
314	20240911	150500	3000857620	9600	9590	9600	9590	1523
315	20240911	150400	2986236840	9590	9590	9600	9590	255
316	20240911	150300	2983790150	9590	9590	9590	9590	535
317	20240911	150200	2978659500	9600	9600	9600	9590	683
318	20240911	150100	2972102730	9590	9600	9600	9590	936
319	20240911	150000	2963123680	9600	9600	9600	9600	947
320	20240911	145900	2954032480	9590	9590	9600	9590	566
321	20240911	145800	2948602170	9600	9590	9600	9590	382
322	20240911	145700	2944934990	9590	9600	9600	9590	67
323	20240911	145600	2944292410	9590	9590	9590	9580	412
324	20240911	145500	2940341390	9590	9580	9590	9580	587
325	20240911	145400	2934712070	9590	9570	9590	9570	691
326	20240911	145300	2928092000	9570	9570	9570	9570	0
327	20240911	145200	2928092000	9570	9580	9580	9570	64
328	20240911	145100	2927478990	9580	9580	9580	9580	501
329	20240911	145000	2922679410	9580	9580	9580	9580	81
330	20240911	144900	2921903430	9570	9580	9580	9570	51
331	20240911	144800	2921414860	9580	9580	9580	9580	57
332	20240911	144700	2920868800	9580	9580	9580	9580	195
333	20240911	144600	2919000700	9580	9580	9580	9570	279
334	20240911	144500	2916328550	9570	9580	9580	9570	307
335	20240911	144400	2913388290	9580	9580	9580	9580	858
336	20240911	144300	2905168650	9580	9570	9580	9570	4
337	20240911	144200	2905130340	9580	9570	9580	9570	51
338	20240911	144100	2904642260	9570	9570	9570	9570	108
339	20240911	144000	2903608700	9560	9560	9560	9560	30
340	20240911	143900	2903321900	9570	9580	9580	9570	580
341	20240911	143800	2897770510	9580	9580	9590	9580	872
342	20240911	143700	2889416730	9590	9590	9590	9590	2
343	20240911	143600	2889397550	9580	9590	9590	9580	32
344	20240911	143500	2889090970	9590	9580	9590	9570	395
345	20240911	143400	2885303880	9580	9570	9580	9570	113
346	20240911	143300	2884221350	9570	9570	9570	9570	3
347	20240911	143200	2884192640	9570	9570	9570	9560	1013
348	20240911	143100	2874502430	9560	9560	9570	9560	61
349	20240911	143000	2873918720	9580	9570	9580	9570	155
350	20240911	142900	2872435270	9560	9570	9570	9560	485
351	20240911	142800	2867794600	9580	9580	9580	9580	0
352	20240911	142700	2867794600	9580	9580	9580	9580	2596
353	20240911	142600	2842924920	9580	9590	9590	9580	1161
354	20240911	142500	2831802440	9590	9590	9590	9590	1150
355	20240911	142400	2820773940	9580	9580	9580	9580	246
356	20240911	142300	2818417260	9600	9590	9600	9590	193
357	20240911	142200	2816566220	9580	9580	9590	9580	152
358	20240911	142100	2815110050	9580	9570	9590	9570	304
359	20240911	142000	2812195870	9580	9580	9580	9580	2
360	20240911	141900	2812176710	9570	9570	9570	9570	0
361	20240911	141800	2812176710	9570	9570	9570	9570	100
362	20240911	141700	2811219710	9570	9570	9570	9570	1
363	20240911	141600	2811210140	9570	9570	9570	9570	300
364	20240911	141500	2808339140	9570	9570	9570	9570	1
365	20240911	141400	2808329570	9590	9580	9590	9580	300
366	20240911	141300	2805453570	9560	9570	9570	9560	50
367	20240911	141200	2804975560	9570	9560	9570	9560	152
368	20240911	141100	2803521890	9570	9580	9580	9570	59
369	20240911	141000	2802957220	9580	9580	9580	9580	0
370	20240911	140900	2802957220	9580	9580	9580	9560	1127
371	20240911	140800	2792174590	9580	9590	9590	9580	530
372	20240911	140700	2787092620	9570	9570	9570	9570	0
373	20240911	140600	2787092620	9570	9580	9590	9570	498
374	20240911	140500	2782321770	9590	9580	9590	9580	6
375	20240911	140400	2782264250	9590	9580	9590	9580	4
376	20240911	140300	2782225900	9590	9600	9600	9590	565
377	20240911	140200	2776807420	9590	9590	9610	9590	1546
378	20240911	140100	2761979640	9590	9600	9600	9590	6
379	20240911	140000	2761922050	9590	9610	9610	9590	46
380	20240911	135900	2761480520	9600	9590	9600	9590	1052
381	20240911	135800	2751381400	9590	9600	9600	9590	210
382	20240911	135700	2749367460	9600	9600	9600	9590	97
383	20240911	135600	2748436270	9590	9600	9600	9590	13
384	20240911	135500	2748311570	9590	9590	9590	9590	5
385	20240911	135400	2748263620	9600	9580	9600	9580	4
386	20240911	135300	2748225240	9600	9570	9600	9570	4170
387	20240911	135200	2708275600	9570	9570	9580	9570	62
388	20240911	135100	2707681760	9580	9570	9580	9570	205
389	20240911	135000	2705719880	9560	9570	9570	9560	29
390	20240911	134900	2705442460	9570	9560	9570	9560	5
391	20240911	134800	2705394620	9570	9560	9570	9560	4
392	20240911	134700	2705356350	9570	9560	9570	9550	283
393	20240911	134600	2702650850	9560	9550	9570	9550	113
394	20240911	134500	2701571060	9560	9570	9570	9560	103
395	20240911	134400	2700586290	9570	9560	9570	9550	124
396	20240911	134300	2699401490	9590	9560	9600	9560	106
397	20240911	134200	2698385310	9570	9560	9570	9550	1294
398	20240911	134100	2686026500	9570	9560	9570	9560	1272
399	20240911	134000	2673863480	9560	9570	9600	9560	586
400	20240911	133900	2668257510	9570	9590	9600	9570	4091
401	20240911	133800	2629064130	9600	9600	9600	9600	216
402	20240911	133700	2626990530	9610	9600	9610	9600	1290
403	20240911	133600	2614606520	9600	9610	9610	9600	215
404	20240911	133500	2612542490	9610	9610	9620	9600	544
405	20240911	133400	2607314620	9610	9610	9610	9610	124
406	20240911	133300	2606122980	9600	9610	9610	9600	1522
407	20240911	133200	2591497980	9610	9610	9610	9610	105
408	20240911	133100	2590488930	9610	9620	9620	9610	1094
409	20240911	133000	2579967940	9620	9620	9620	9620	6
410	20240911	132900	2579910220	9610	9610	9610	9610	287
411	20240911	132800	2577152150	9610	9610	9610	9610	50
412	20240911	132700	2576671650	9620	9610	9620	9610	416
413	20240911	132600	2572673880	9610	9600	9610	9600	168
414	20240911	132500	2571060000	9610	9610	9610	9610	55
415	20240911	132400	2570531450	9610	9610	9610	9610	445
416	20240911	132300	2566255000	9610	9610	9610	9610	505
417	20240911	132200	2561401950	9610	9610	9610	9610	320
418	20240911	132100	2558326750	9610	9610	9620	9610	610
419	20240911	132000	2552464550	9620	9610	9620	9610	1609
420	20240911	131900	2537001750	9610	9620	9620	9610	3141
421	20240911	131800	2506785780	9620	9620	9620	9620	20
422	20240911	131700	2506593380	9640	9640	9640	9640	0
423	20240911	131600	2506593380	9640	9640	9640	9640	596
424	20240911	131500	2500847940	9640	9640	9650	9640	1318
425	20240911	131400	2488141970	9620	9620	9620	9620	10
426	20240911	131300	2488045770	9620	9620	9620	9620	0
427	20240911	131200	2488045770	9620	9640	9640	9620	53
428	20240911	131100	2487535350	9620	9640	9640	9620	32
429	20240911	131000	2487227210	9640	9640	9640	9640	2
430	20240911	130900	2487207930	9620	9640	9640	9620	1002
431	20240911	130800	2477563660	9640	9640	9640	9640	30
432	20240911	130700	2477274460	9640	9640	9640	9640	0
433	20240911	130600	2477274460	9640	9640	9640	9640	308
434	20240911	130500	2474305340	9630	9630	9630	9630	99
435	20240911	130400	2473351970	9620	9640	9640	9620	1238
436	20240911	130300	2461434110	9640	9640	9650	9640	7
437	20240911	130200	2461366620	9660	9660	9660	9660	52
438	20240911	130100	2460864300	9650	9650	9650	9650	0
439	20240911	130000	2460864300	9650	9650	9650	9640	100
440	20240911	125900	2459899490	9650	9650	9650	9640	255
441	20240911	125800	2457440730	9650	9650	9660	9640	114
442	20240911	125700	2456341710	9650	9650	9650	9650	100
443	20240911	125600	2455376710	9650	9650	9650	9650	201
444	20240911	125500	2453437060	9650	9640	9650	9640	31
445	20240911	125400	2453138070	9640	9650	9650	9640	29
446	20240911	125300	2452858310	9630	9630	9630	9630	1
447	20240911	125200	2452848680	9630	9640	9640	9630	500
448	20240911	125100	2448029170	9650	9660	9660	9650	272
449	20240911	125000	2445403200	9660	9650	9660	9650	103
450	20240911	124900	2444409220	9660	9660	9660	9660	10
451	20240911	124800	2444312620	9660	9640	9660	9640	475
452	20240911	124700	2439732500	9640	9670	9670	9640	650
453	20240911	124600	2433464000	9670	9670	9670	9670	2
454	20240911	124500	2433444660	9670	9680	9680	9670	229
455	20240911	124400	2431230030	9680	9710	9710	9680	3833
456	20240911	124300	2394069910	9710	9710	9720	9710	4257
457	20240911	124200	2352706290	9710	9700	9710	9700	3218
458	20240911	124100	2321476710	9700	9700	9700	9690	3755
459	20240911	124000	2285056410	9700	9680	9700	9680	1929
460	20240911	123900	2266363920	9680	9670	9680	9670	677
461	20240911	123800	2259810580	9650	9650	9650	9650	4
462	20240911	123700	2259771980	9680	9660	9680	9660	330
463	20240911	123600	2256581400	9660	9660	9660	9650	118
464	20240911	123500	2255442020	9660	9650	9660	9650	87
465	20240911	123400	2254602450	9640	9640	9650	9640	1533
466	20240911	123300	2239814330	9630	9630	9630	9630	1
467	20240911	123200	2239804700	9630	9630	9630	9630	139
468	20240911	123100	2238466130	9630	9630	9630	9630	75
469	20240911	123000	2237743880	9630	9630	9630	9630	2615
470	20240911	122900	2212561430	9620	9620	9630	9620	536
471	20240911	122800	2207405050	9630	9630	9630	9630	213
472	20240911	122700	2205353860	9620	9620	9620	9620	0
473	20240911	122600	2205353860	9620	9610	9620	9610	774
474	20240911	122500	2197908000	9610	9600	9610	9600	96
475	20240911	122400	2196985450	9610	9600	9610	9600	801
476	20240911	122300	2189295840	9610	9610	9610	9610	23
477	20240911	122200	2189074810	9620	9610	9620	9610	60
478	20240911	122100	2188497800	9610	9610	9610	9610	0
479	20240911	122000	2188497800	9610	9610	9610	9610	1
480	20240911	121900	2188488190	9600	9600	9600	9600	24
481	20240911	121800	2188257790	9600	9600	9600	9600	130
482	20240911	121700	2187009790	9600	9600	9600	9600	4
483	20240911	121600	2186971390	9600	9600	9600	9600	738
484	20240911	121500	2179886590	9600	9630	9630	9600	1742
485	20240911	121400	2163153110	9620	9620	9620	9620	737
486	20240911	121300	2156063170	9620	9620	9620	9620	150
487	20240911	121200	2154620170	9620	9620	9620	9620	108
488	20240911	121100	2153581210	9620	9620	9620	9620	558
489	20240911	121000	2148213250	9620	9620	9620	9620	376
490	20240911	120900	2144596130	9620	9620	9620	9620	1
491	20240911	120800	2144586510	9630	9630	9630	9630	1
492	20240911	120700	2144576880	9630	9630	9630	9630	123
493	20240911	120600	2143392390	9620	9620	9620	9620	216
494	20240911	120500	2141314470	9620	9620	9620	9620	36
495	20240911	120400	2140968150	9600	9600	9600	9600	452
496	20240911	120300	2136628950	9610	9600	9630	9600	1292
497	20240911	120200	2124196520	9610	9610	9610	9610	500
498	20240911	120100	2119391520	9600	9600	9600	9600	0
499	20240911	120000	2119391520	9600	9600	9600	9600	105
500	20240911	115900	2118383520	9620	9620	9620	9620	25
501	20240911	115800	2118143020	9620	9620	9620	9590	6025
502	20240911	115700	2060326940	9620	9620	9620	9620	0
503	20240911	115600	2060326940	9620	9610	9620	9610	1507
504	20240911	115500	2045832160	9600	9600	9610	9600	30
505	20240911	115400	2045543880	9610	9610	9610	9610	42
506	20240911	115300	2045140260	9600	9600	9620	9600	1435
507	20240911	115200	2031364040	9600	9600	9600	9600	0
508	20240911	115100	2031364040	9600	9600	9600	9600	51
509	20240911	115000	2030874440	9600	9610	9620	9600	131
510	20240911	114900	2029616570	9610	9610	9610	9610	57
511	20240911	114800	2029068800	9610	9610	9610	9610	1014
512	20240911	114700	2019324260	9590	9590	9590	9590	62
513	20240911	114600	2018729680	9600	9600	9600	9600	157
514	20240911	114500	2017222480	9600	9600	9600	9600	345
515	20240911	114400	2013910480	9600	9600	9600	9600	386
516	20240911	114300	2010204880	9590	9580	9590	9580	36
517	20240911	114200	2009859850	9600	9570	9600	9570	315
518	20240911	114100	2006845000	9600	9590	9600	9590	59
519	20240911	114000	2006279150	9590	9580	9590	9570	56
520	20240911	113900	2005742470	9580	9580	9580	9580	613
521	20240911	113800	1999869930	9580	9580	9590	9580	109
522	20240911	113700	1998825210	9590	9590	9590	9590	55
523	20240911	113600	1998297760	9600	9580	9600	9580	332
524	20240911	113500	1995116130	9580	9590	9590	9580	560
525	20240911	113400	1989749200	9580	9590	9590	9580	110
526	20240911	113300	1988695350	9580	9580	9580	9580	207
527	20240911	113200	1986712290	9570	9570	9570	9570	0
528	20240911	113100	1986712290	9570	9580	9580	9570	191
529	20240911	113000	1984884310	9590	9590	9590	9590	292
530	20240911	112900	1982084030	9590	9600	9600	9590	205
531	20240911	112800	1980117530	9600	9600	9600	9600	5
532	20240911	112700	1980069530	9600	9610	9610	9600	906
533	20240911	112600	1971370870	9620	9630	9630	9620	153
534	20240911	112500	1969898710	9630	9610	9630	9610	883
535	20240911	112400	1961405750	9610	9610	9610	9610	97
536	20240911	112300	1960473580	9610	9610	9620	9610	807
537	20240911	112200	1952717710	9600	9600	9600	9600	3
538	20240911	112100	1952688910	9600	9600	9600	9600	245
539	20240911	112000	1950336910	9590	9590	9590	9590	552
540	20240911	111900	1945043230	9590	9590	9590	9590	0
541	20240911	111800	1945043230	9590	9590	9590	9590	20
542	20240911	111700	1944851430	9590	9580	9590	9580	35
543	20240911	111600	1944515990	9580	9580	9580	9580	0
544	20240911	111500	1944515990	9580	9580	9580	9580	220
545	20240911	111400	1942408390	9570	9570	9570	9570	56
546	20240911	111300	1941872470	9570	9580	9580	9570	64
547	20240911	111200	1941259980	9580	9570	9580	9570	68
548	20240911	111100	1940608680	9570	9580	9580	9560	791
549	20240911	111000	1933040490	9580	9580	9580	9580	21
550	20240911	110900	1932839310	9580	9570	9580	9570	61
551	20240911	110800	1932254960	9580	9580	9580	9580	63
552	20240911	110700	1931651420	9570	9570	9570	9570	101
553	20240911	110600	1930684850	9560	9580	9580	9560	810
554	20240911	110500	1922935230	9570	9570	9570	9570	101
555	20240911	110400	1921968660	9570	9570	9570	9560	213
556	20240911	110300	1919930650	9560	9570	9570	9560	13
557	20240911	110200	1919806340	9570	9570	9570	9560	614
558	20240911	110100	1913935120	9580	9570	9580	9570	121
559	20240911	110000	1912777140	9570	9570	9570	9570	330
560	20240911	105900	1909619040	9580	9580	9580	9580	150
561	20240911	105800	1908182040	9590	9590	9590	9590	0
562	20240911	105700	1908182040	9590	9580	9590	9580	115
563	20240911	105600	1907079950	9580	9580	9580	9580	265
564	20240911	105500	1904541250	9580	9580	9580	9570	387
565	20240911	105400	1900833800	9610	9610	9610	9610	0
566	20240911	105300	1900833800	9610	9580	9610	9580	93
567	20240911	105200	1899942830	9620	9620	9620	9620	1
568	20240911	105100	1899933210	9620	9620	9620	9620	100
569	20240911	105000	1898971210	9620	9620	9620	9620	1
570	20240911	104900	1898961590	9630	9590	9630	9580	522
571	20240911	104800	1893949480	9590	9610	9610	9590	1203
572	20240911	104700	1882393200	9630	9610	9630	9610	840
573	20240911	104600	1874313670	9610	9610	9610	9610	255
574	20240911	104500	1871863120	9600	9580	9600	9580	678
575	20240911	104400	1865360000	9570	9560	9580	9550	1770
576	20240911	104300	1848409720	9550	9570	9570	9550	129
577	20240911	104200	1847176400	9560	9550	9560	9550	258
578	20240911	104100	1844712430	9550	9530	9570	9530	352
579	20240911	104000	1841352330	9530	9510	9530	9510	467
580	20240911	103900	1836911140	9510	9530	9530	9500	3885
581	20240911	103800	1799954650	9540	9540	9540	9540	511
582	20240911	103700	1795079710	9540	9540	9540	9540	69
583	20240911	103600	1794421450	9550	9550	9560	9540	1791
584	20240911	103500	1777319640	9560	9560	9560	9550	670
585	20240911	103400	1770916230	9550	9590	9590	9550	2608
586	20240911	103300	1745983600	9570	9590	9590	9570	655
587	20240911	103200	1739709320	9600	9580	9600	9580	2305
588	20240911	103100	1717584440	9580	9590	9590	9580	214
589	20240911	103000	1715534270	9570	9570	9570	9570	0
590	20240911	102900	1715534270	9570	9570	9580	9570	301
591	20240911	102800	1712651700	9580	9580	9580	9580	208
592	20240911	102700	1710659060	9590	9590	9600	9580	868
593	20240911	102600	1702332400	9590	9590	9590	9590	312
594	20240911	102500	1699340320	9580	9580	9590	9580	934
595	20240911	102400	1690386470	9560	9560	9570	9560	1019
596	20240911	102300	1680644440	9570	9560	9570	9560	102
597	20240911	102200	1679669300	9570	9570	9570	9570	40
598	20240911	102100	1679286500	9570	9570	9570	9570	21
599	20240911	102000	1679085530	9570	9570	9570	9570	2
600	20240911	101900	1679066390	9560	9570	9570	9560	123
601	20240911	101800	1677890280	9570	9570	9570	9570	545
602	20240911	101700	1672674630	9570	9580	9580	9570	528
603	20240911	101600	1667616590	9580	9580	9580	9580	158
604	20240911	101500	1666102950	9580	9580	9580	9580	33
605	20240911	101400	1665786810	9580	9570	9580	9570	77
606	20240911	101300	1665049900	9570	9560	9570	9560	453
607	20240911	101200	1660717720	9560	9550	9560	9550	180
608	20240911	101100	1658997470	9550	9550	9550	9550	79
609	20240911	101000	1658243020	9570	9560	9570	9560	220
610	20240911	100900	1656139780	9560	9560	9570	9560	333
611	20240911	100800	1652956280	9570	9570	9570	9570	30
612	20240911	100700	1652669180	9570	9570	9570	9570	27
613	20240911	100600	1652410790	9570	9570	9570	9570	451
614	20240911	100500	1648094720	9550	9550	9560	9550	1085
615	20240911	100400	1637726720	9530	9540	9550	9530	150
616	20240911	100300	1636296250	9540	9520	9540	9510	4503
617	20240911	100200	1593424250	9530	9530	9530	9530	254
618	20240911	100100	1591003630	9540	9550	9550	9540	5073
619	20240911	100000	1542561280	9550	9560	9560	9550	1761
620	20240911	095900	1525740540	9590	9570	9590	9570	155
621	20240911	095800	1524255070	9570	9560	9570	9550	299
622	20240911	095700	1521396840	9560	9560	9560	9540	1258
623	20240911	095600	1509383690	9570	9580	9580	9570	288
624	20240911	095500	1506627180	9580	9510	9580	9510	695
625	20240911	095400	1500004450	9510	9580	9580	9500	10211
626	20240911	095300	1402583710	9590	9600	9600	9590	349
627	20240911	095200	1399236790	9590	9600	9600	9590	427
628	20240911	095100	1395137940	9600	9600	9600	9600	151
629	20240911	095000	1393688340	9600	9600	9610	9600	480
630	20240911	094900	1389077840	9600	9610	9610	9600	858
631	20240911	094800	1380836270	9610	9610	9620	9610	474
632	20240911	094700	1376280400	9610	9610	9610	9600	855
633	20240911	094600	1368067800	9610	9650	9650	9610	1615
634	20240911	094500	1352544750	9630	9650	9660	9630	371
635	20240911	094400	1348963650	9640	9610	9640	9600	1257
636	20240911	094300	1336884040	9600	9600	9610	9590	1687
637	20240911	094200	1320689160	9610	9640	9640	9610	2498
638	20240911	094100	1296658880	9650	9690	9690	9630	1853
639	20240911	094000	1278765120	9700	9670	9700	9670	1919
640	20240911	093900	1260185840	9670	9650	9670	9650	764
641	20240911	093800	1252808060	9650	9650	9670	9650	705
642	20240911	093700	1245994050	9650	9650	9650	9640	1432
643	20240911	093600	1232185500	9650	9680	9680	9640	3035
644	20240911	093500	1202875210	9680	9700	9730	9680	7894
645	20240911	093400	1126204920	9710	9690	9710	9670	5878
646	20240911	093300	1069195520	9690	9680	9700	9680	4730
647	20240911	093200	1023358890	9670	9660	9680	9660	914
648	20240911	093100	1014516350	9640	9650	9660	9640	1146
649	20240911	093000	1003458740	9650	9620	9650	9610	248
650	20240911	092900	1001067730	9610	9610	9610	9610	0
651	20240911	092800	1001067730	9610	9610	9640	9610	2075
652	20240911	092700	981098750	9610	9610	9620	9610	861
653	20240911	092600	972824500	9620	9620	9630	9610	2083
654	20240911	092500	952791940	9620	9620	9630	9610	961
655	20240911	092400	943547020	9620	9620	9630	9620	316
656	20240911	092300	940507090	9620	9620	9630	9610	533
657	20240911	092200	935377390	9610	9610	9630	9600	1594
658	20240911	092100	920056720	9620	9590	9630	9590	1883
659	20240911	092000	901993490	9590	9630	9640	9590	2016
660	20240911	091900	882648910	9620	9590	9620	9590	1361
661	20240911	091800	869566850	9590	9610	9620	9590	2663
662	20240911	091700	844000030	9610	9660	9660	9590	5185
663	20240911	091600	794088450	9660	9700	9700	9660	1873
664	20240911	091500	775932740	9700	9700	9720	9700	7832
665	20240911	091400	699941000	9710	9660	9710	9660	8517
666	20240911	091300	617416870	9660	9640	9680	9640	3959
667	20240911	091200	579181520	9630	9610	9670	9610	6404
668	20240911	091100	517404830	9610	9570	9620	9560	3064
669	20240911	091000	487972210	9570	9590	9590	9550	1292
670	20240911	090900	475587350	9590	9540	9600	9530	2466
671	20240911	090800	452001610	9530	9520	9550	9520	401
672	20240911	090700	448178400	9520	9540	9550	9500	5614
673	20240911	090600	394682750	9540	9560	9560	9540	1366
674	20240911	090500	381637420	9560	9600	9620	9560	3086
675	20240911	090400	352043310	9600	9600	9650	9580	5546
676	20240911	090300	298755970	9590	9580	9600	9550	5104
677	20240911	090200	249876420	9580	9550	9590	9530	3883
678	20240911	090100	212731590	9560	9550	9600	9550	9650
679	20240911	090000	120362140	9540	9400	9560	9400	12612