KissMeData/007390/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	184800	8065769290	9650	9650	9650	9650	6117
3	20240910	184700	8065769290	9650	9650	9650	9650	0
4	20240910	184600	8065769290	9650	9650	9650	9650	0
5	20240910	184500	8065769290	9650	9650	9650	9650	0
6	20240910	184400	8065769290	9650	9650	9650	9650	0
7	20240910	184300	8065769290	9650	9650	9650	9650	0
8	20240910	184200	8065769290	9650	9650	9650	9650	0
9	20240910	184100	8065769290	9650	9650	9650	9650	0
10	20240910	184000	8065769290	9650	9650	9650	9650	0
11	20240910	183900	8065769290	9650	9650	9650	9650	0
12	20240910	183800	8065769290	9650	9650	9650	9650	0
13	20240910	183700	8065769290	9650	9650	9650	9650	0
14	20240910	183600	8065769290	9650	9650	9650	9650	0
15	20240910	183500	8065769290	9650	9650	9650	9650	0
16	20240910	183400	8065769290	9650	9650	9650	9650	0
17	20240910	183300	8065769290	9650	9650	9650	9650	0
18	20240910	183200	8065769290	9650	9650	9650	9650	0
19	20240910	183100	8065769290	9650	9650	9650	9650	0
20	20240910	183000	8065769290	9650	9650	9650	9650	0
21	20240910	182900	8065769290	9650	9650	9650	9650	0
22	20240910	182800	8065769290	9650	9650	9650	9650	0
23	20240910	182700	8065769290	9650	9650	9650	9650	0
24	20240910	182600	8065769290	9650	9650	9650	9650	0
25	20240910	182500	8065769290	9650	9650	9650	9650	0
26	20240910	182400	8065769290	9650	9650	9650	9650	0
27	20240910	182300	8065769290	9650	9650	9650	9650	0
28	20240910	182200	8065769290	9650	9650	9650	9650	0
29	20240910	182100	8065769290	9650	9650	9650	9650	0
30	20240910	182000	8065769290	9650	9650	9650	9650	0
31	20240910	181900	8065769290	9650	9650	9650	9650	0
32	20240910	181800	8065769290	9650	9650	9650	9650	6117
33	20240910	181700	8065769290	9650	9650	9650	9650	0
34	20240910	181600	8065769290	9650	9650	9650	9650	0
35	20240910	181500	8065769290	9650	9650	9650	9650	0
36	20240910	181400	8065769290	9650	9650	9650	9650	0
37	20240910	181300	8065769290	9650	9650	9650	9650	0
38	20240910	181200	8065769290	9650	9650	9650	9650	0
39	20240910	181100	8065769290	9650	9650	9650	9650	0
40	20240910	181000	8065769290	9650	9650	9650	9650	0
41	20240910	180900	8065769290	9650	9650	9650	9650	0
42	20240910	180800	8065769290	9650	9650	9650	9650	0
43	20240910	180700	8065769290	9650	9650	9650	9650	0
44	20240910	180600	8065769290	9650	9650	9650	9650	0
45	20240910	180500	8065769290	9650	9650	9650	9650	0
46	20240910	180400	8065769290	9650	9650	9650	9650	0
47	20240910	180300	8065769290	9650	9650	9650	9650	0
48	20240910	180200	8065769290	9650	9650	9650	9650	0
49	20240910	180100	8065769290	9650	9650	9650	9650	0
50	20240910	180000	8065769290	9650	9650	9650	9650	0
51	20240910	175900	8065769290	9650	9650	9650	9650	0
52	20240910	175800	8065769290	9650	9650	9650	9650	0
53	20240910	175700	8065769290	9650	9650	9650	9650	0
54	20240910	175600	8065769290	9650	9650	9650	9650	0
55	20240910	175500	8065769290	9650	9650	9650	9650	0
56	20240910	175400	8065769290	9650	9650	9650	9650	0
57	20240910	175300	8065769290	9650	9650	9650	9650	0
58	20240910	175200	8065769290	9650	9650	9650	9650	0
59	20240910	175100	8065769290	9650	9650	9650	9650	0
60	20240910	175000	8065769290	9650	9650	9650	9650	0
61	20240910	174900	8065769290	9650	9650	9650	9650	0
62	20240910	174800	8065769290	9650	9650	9650	9650	6117
63	20240910	174700	8065769290	9650	9650	9650	9650	0
64	20240910	174600	8065769290	9650	9650	9650	9650	0
65	20240910	174500	8065769290	9650	9650	9650	9650	0
66	20240910	174400	8065769290	9650	9650	9650	9650	0
67	20240910	174300	8065769290	9650	9650	9650	9650	0
68	20240910	174200	8065769290	9650	9650	9650	9650	0
69	20240910	174100	8065769290	9650	9650	9650	9650	0
70	20240910	174000	8065769290	9650	9650	9650	9650	0
71	20240910	173900	8065769290	9650	9650	9650	9650	0
72	20240910	173800	8065769290	9650	9650	9650	9650	0
73	20240910	173700	8065769290	9650	9650	9650	9650	0
74	20240910	173600	8065769290	9650	9650	9650	9650	0
75	20240910	173500	8065769290	9650	9650	9650	9650	0
76	20240910	173400	8065769290	9650	9650	9650	9650	0
77	20240910	173300	8065769290	9650	9650	9650	9650	0
78	20240910	173200	8065769290	9650	9650	9650	9650	0
79	20240910	173100	8065769290	9650	9650	9650	9650	0
80	20240910	173000	8065769290	9650	9650	9650	9650	0
81	20240910	172900	8065769290	9650	9650	9650	9650	0
82	20240910	172800	8065769290	9650	9650	9650	9650	0
83	20240910	172700	8065769290	9650	9650	9650	9650	0
84	20240910	172600	8065769290	9650	9650	9650	9650	0
85	20240910	172500	8065769290	9650	9650	9650	9650	0
86	20240910	172400	8065769290	9650	9650	9650	9650	0
87	20240910	172300	8065769290	9650	9650	9650	9650	0
88	20240910	172200	8065769290	9650	9650	9650	9650	0
89	20240910	172100	8065769290	9650	9650	9650	9650	0
90	20240910	172000	8065769290	9650	9650	9650	9650	0
91	20240910	171900	8065769290	9650	9650	9650	9650	0
92	20240910	171800	8065769290	9650	9650	9650	9650	6117
93	20240910	171700	8065769290	9650	9650	9650	9650	0
94	20240910	171600	8065769290	9650	9650	9650	9650	0
95	20240910	171500	8065769290	9650	9650	9650	9650	0
96	20240910	171400	8065769290	9650	9650	9650	9650	0
97	20240910	171300	8065769290	9650	9650	9650	9650	0
98	20240910	171200	8065769290	9650	9650	9650	9650	0
99	20240910	171100	8065769290	9650	9650	9650	9650	0
100	20240910	171000	8065769290	9650	9650	9650	9650	0
101	20240910	170900	8065769290	9650	9650	9650	9650	0
102	20240910	170800	8065769290	9650	9650	9650	9650	0
103	20240910	170700	8065769290	9650	9650	9650	9650	0
104	20240910	170600	8065769290	9650	9650	9650	9650	0
105	20240910	170500	8065769290	9650	9650	9650	9650	0
106	20240910	170400	8065769290	9650	9650	9650	9650	0
107	20240910	170300	8065769290	9650	9650	9650	9650	0
108	20240910	170200	8065769290	9650	9650	9650	9650	0
109	20240910	170100	8065769290	9650	9650	9650	9650	0
110	20240910	170000	8065769290	9650	9650	9650	9650	0
111	20240910	165900	8065769290	9650	9650	9650	9650	0
112	20240910	165800	8065769290	9650	9650	9650	9650	0
113	20240910	165700	8065769290	9650	9650	9650	9650	0
114	20240910	165600	8065769290	9650	9650	9650	9650	0
115	20240910	165500	8065769290	9650	9650	9650	9650	0
116	20240910	165400	8065769290	9650	9650	9650	9650	0
117	20240910	165300	8065769290	9650	9650	9650	9650	0
118	20240910	165200	8065769290	9650	9650	9650	9650	0
119	20240910	165100	8065769290	9650	9650	9650	9650	0
120	20240910	165000	8065769290	9650	9650	9650	9650	0
121	20240910	164900	8065769290	9650	9650	9650	9650	0
122	20240910	164800	8065769290	9650	9650	9650	9650	6117
123	20240910	164700	8065769290	9650	9650	9650	9650	0
124	20240910	164600	8065769290	9650	9650	9650	9650	0
125	20240910	164500	8065769290	9650	9650	9650	9650	0
126	20240910	164400	8065769290	9650	9650	9650	9650	0
127	20240910	164300	8065769290	9650	9650	9650	9650	0
128	20240910	164200	8065769290	9650	9650	9650	9650	0
129	20240910	164100	8065769290	9650	9650	9650	9650	0
130	20240910	164000	8065769290	9650	9650	9650	9650	0
131	20240910	163900	8065769290	9650	9650	9650	9650	0
132	20240910	163800	8065769290	9650	9650	9650	9650	0
133	20240910	163700	8065769290	9650	9650	9650	9650	0
134	20240910	163600	8065769290	9650	9650	9650	9650	0
135	20240910	163500	8065769290	9650	9650	9650	9650	0
136	20240910	163400	8065769290	9650	9650	9650	9650	0
137	20240910	163300	8065769290	9650	9650	9650	9650	0
138	20240910	163200	8065769290	9650	9650	9650	9650	0
139	20240910	163100	8065769290	9650	9650	9650	9650	0
140	20240910	163000	8065769290	9650	9650	9650	9650	0
141	20240910	162900	8065769290	9650	9650	9650	9650	0
142	20240910	162800	8065769290	9650	9650	9650	9650	0
143	20240910	162700	8065769290	9650	9650	9650	9650	0
144	20240910	162600	8065769290	9650	9650	9650	9650	0
145	20240910	162500	8065769290	9650	9650	9650	9650	0
146	20240910	162400	8065769290	9650	9650	9650	9650	0
147	20240910	162300	8065769290	9650	9650	9650	9650	0
148	20240910	162200	8065769290	9650	9650	9650	9650	0
149	20240910	162100	8065769290	9650	9650	9650	9650	0
150	20240910	162000	8065769290	9650	9650	9650	9650	0
151	20240910	161900	8065769290	9650	9650	9650	9650	0
152	20240910	161800	8065769290	9650	9650	9650	9650	6117
153	20240910	161700	8065769290	9650	9650	9650	9650	0
154	20240910	161600	8065769290	9650	9650	9650	9650	0
155	20240910	161500	8065769290	9650	9650	9650	9650	0
156	20240910	161400	8065769290	9650	9650	9650	9650	0
157	20240910	161300	8065769290	9650	9650	9650	9650	0
158	20240910	161200	8065769290	9650	9650	9650	9650	0
159	20240910	161100	8065769290	9650	9650	9650	9650	0
160	20240910	161000	8065769290	9650	9650	9650	9650	0
161	20240910	160900	8065769290	9650	9650	9650	9650	0
162	20240910	160800	8065769290	9650	9650	9650	9650	0
163	20240910	160700	8065769290	9650	9650	9650	9650	0
164	20240910	160600	8065769290	9650	9650	9650	9650	0
165	20240910	160500	8065769290	9650	9650	9650	9650	0
166	20240910	160400	8065769290	9650	9650	9650	9650	0
167	20240910	160300	8065769290	9650	9650	9650	9650	0
168	20240910	160200	8065769290	9650	9650	9650	9650	0
169	20240910	160100	8065769290	9650	9650	9650	9650	0
170	20240910	160000	8065769290	9650	9650	9650	9650	0
171	20240910	155900	8065769290	9650	9650	9650	9650	0
172	20240910	155800	8065769290	9650	9650	9650	9650	0
173	20240910	155700	8065769290	9650	9650	9650	9650	0
174	20240910	155600	8065769290	9650	9650	9650	9650	0
175	20240910	155500	8065769290	9650	9650	9650	9650	0
176	20240910	155400	8065769290	9650	9650	9650	9650	0
177	20240910	155300	8065769290	9650	9650	9650	9650	0
178	20240910	155200	8065769290	9650	9650	9650	9650	0
179	20240910	155100	8065769290	9650	9650	9650	9650	0
180	20240910	155000	8065769290	9650	9650	9650	9650	0
181	20240910	154900	8065769290	9650	9650	9650	9650	0
182	20240910	154800	8065769290	9650	9650	9650	9650	6117
183	20240910	154700	8065769290	9650	9650	9650	9650	0
184	20240910	154600	8065769290	9650	9650	9650	9650	0
185	20240910	154500	8065769290	9650	9650	9650	9650	0
186	20240910	154400	8065769290	9650	9650	9650	9650	0
187	20240910	154300	8065769290	9650	9650	9650	9650	0
188	20240910	154200	8065769290	9650	9650	9650	9650	0
189	20240910	154100	8065769290	9650	9650	9650	9650	0
190	20240910	154000	8065769290	9650	9650	9650	9650	0
191	20240910	153900	8065769290	9650	9650	9650	9650	0
192	20240910	153800	8065769290	9650	9650	9650	9650	0
193	20240910	153700	8065769290	9650	9650	9650	9650	0
194	20240910	153600	8065769290	9650	9650	9650	9650	0
195	20240910	153500	8065769290	9650	9650	9650	9650	0
196	20240910	153400	8065769290	9650	9650	9650	9650	0
197	20240910	153300	8065769290	9650	9650	9650	9650	0
198	20240910	153200	8065769290	9650	9650	9650	9650	0
199	20240910	153100	8065769290	9650	9650	9650	9650	0
200	20240910	153000	8065769290	9650	9650	9650	9650	6117
201	20240910	152900	8006740240	9670	9670	9670	9670	0
202	20240910	152800	8006740240	9670	9670	9670	9670	0
203	20240910	152700	8006740240	9670	9670	9670	9670	0
204	20240910	152600	8006740240	9670	9670	9670	9670	0
205	20240910	152500	8006740240	9670	9670	9670	9670	0
206	20240910	152400	8006740240	9670	9670	9670	9670	0
207	20240910	152300	8006740240	9670	9670	9670	9670	0
208	20240910	152200	8006740240	9670	9670	9670	9670	0
209	20240910	152100	8006740240	9670	9670	9670	9670	0
210	20240910	152000	8006740240	9670	9670	9670	9670	0
211	20240910	151900	8006740240	9670	9680	9680	9660	787
212	20240910	151800	7999126420	9680	9680	9690	9660	581
213	20240910	151700	7993500360	9690	9680	9690	9660	823
214	20240910	151600	7985534160	9690	9690	9690	9680	1817
215	20240910	151500	7967930720	9680	9680	9690	9680	800
216	20240910	151400	7960186060	9690	9690	9690	9680	605
217	20240910	151300	7954329120	9690	9690	9740	9680	804
218	20240910	151200	7946543330	9750	9700	9750	9700	824
219	20240910	151100	7938522040	9700	9700	9700	9680	456
220	20240910	151000	7934102700	9700	9680	9700	9680	667
221	20240910	150900	7927645790	9680	9680	9680	9680	0
222	20240910	150800	7927645790	9680	9680	9680	9640	2257
223	20240910	150700	7905858770	9680	9670	9680	9670	38
224	20240910	150600	7905491200	9680	9680	9680	9670	291
225	20240910	150500	7902674380	9680	9680	9680	9660	843
226	20240910	150400	7894524370	9680	9680	9680	9670	538
227	20240910	150300	7889318700	9690	9680	9690	9680	192
228	20240910	150200	7887458500	9680	9680	9680	9670	633
229	20240910	150100	7881331970	9680	9680	9680	9670	260
230	20240910	150000	7878816680	9680	9680	9680	9680	169
231	20240910	145900	7877180760	9680	9680	9680	9680	1
232	20240910	145800	7877171080	9680	9680	9680	9680	240
233	20240910	145700	7874847880	9680	9700	9700	9680	370
234	20240910	145600	7871260010	9710	9730	9750	9710	701
235	20240910	145500	7864443020	9730	9740	9750	9730	2175
236	20240910	145400	7843250360	9740	9720	9740	9700	523
237	20240910	145300	7838172110	9720	9720	9720	9720	21
238	20240910	145200	7837967990	9720	9720	9720	9710	584
239	20240910	145100	7832296750	9720	9720	9720	9710	457
240	20240910	145000	7827855170	9720	9720	9720	9710	290
241	20240910	144900	7825037370	9760	9760	9760	9760	100
242	20240910	144800	7824061370	9760	9760	9760	9760	2
243	20240910	144700	7824041850	9760	9690	9760	9680	3729
244	20240910	144600	7787880910	9690	9690	9690	9690	20
245	20240910	144500	7787687110	9690	9680	9690	9670	146
246	20240910	144400	7786273540	9680	9670	9680	9670	20
247	20240910	144300	7786080090	9680	9670	9680	9650	1729
248	20240910	144200	7769389030	9660	9670	9670	9660	174
249	20240910	144100	7767706490	9660	9660	9660	9660	333
250	20240910	144000	7764489710	9670	9670	9670	9670	115
251	20240910	143900	7763377660	9660	9660	9660	9650	2167
252	20240910	143800	7742450540	9660	9660	9680	9660	2063
253	20240910	143700	7722518570	9660	9680	9680	9660	1765
254	20240910	143600	7705456490	9680	9670	9680	9670	3
255	20240910	143500	7705427470	9680	9690	9690	9680	413
256	20240910	143400	7701429610	9690	9690	9690	9680	223
257	20240910	143300	7699269810	9690	9680	9690	9670	574
258	20240910	143200	7693718810	9690	9680	9690	9660	212
259	20240910	143100	7691669670	9690	9660	9690	9660	21
260	20240910	143000	7691466210	9690	9670	9690	9660	1526
261	20240910	142900	7676708790	9670	9690	9690	9670	782
262	20240910	142800	7669134800	9700	9700	9700	9690	111
263	20240910	142700	7668058400	9690	9680	9690	9680	67
264	20240910	142600	7667409820	9680	9700	9700	9680	571
265	20240910	142500	7661879890	9700	9700	9700	9700	402
266	20240910	142400	7657980490	9700	9700	9700	9700	33
267	20240910	142300	7657660390	9700	9700	9700	9700	214
268	20240910	142200	7655584590	9700	9700	9700	9700	15
269	20240910	142100	7655439090	9710	9710	9710	9710	10
270	20240910	142000	7655341990	9710	9710	9710	9710	121
271	20240910	141900	7654167080	9710	9710	9710	9710	134
272	20240910	141800	7652865940	9710	9720	9720	9700	217
273	20240910	141700	7650758310	9710	9710	9710	9710	100
274	20240910	141600	7649787310	9710	9700	9710	9700	559
275	20240910	141500	7644362620	9660	9690	9690	9660	2034
276	20240910	141400	7624689080	9710	9700	9710	9690	2791
277	20240910	141300	7597634080	9700	9700	9710	9700	1287
278	20240910	141200	7585144810	9710	9710	9710	9710	38
279	20240910	141100	7584775830	9710	9710	9720	9700	1431
280	20240910	141000	7570882390	9720	9720	9720	9720	950
281	20240910	140900	7561648390	9720	9730	9730	9720	472
282	20240910	140800	7557057140	9730	9730	9730	9730	2
283	20240910	140700	7557037680	9730	9730	9730	9730	80
284	20240910	140600	7556259280	9710	9750	9750	9710	1271
285	20240910	140500	7543902570	9750	9760	9800	9750	757
286	20240910	140400	7536497270	9760	9760	9760	9760	43
287	20240910	140300	7536077590	9760	9760	9770	9760	417
288	20240910	140200	7532005190	9750	9740	9750	9740	776
289	20240910	140100	7524441230	9740	9740	9740	9740	32
290	20240910	140000	7524129550	9740	9740	9740	9730	178
291	20240910	135900	7522397330	9730	9730	9730	9730	99
292	20240910	135800	7521434060	9730	9730	9730	9730	14
293	20240910	135700	7521297840	9730	9740	9740	9730	584
294	20240910	135600	7515609700	9720	9720	9720	9720	0
295	20240910	135500	7515609700	9720	9720	9720	9720	0
296	20240910	135400	7515609700	9720	9720	9720	9720	113
297	20240910	135300	7514511340	9730	9740	9740	9730	1045
298	20240910	135200	7504336800	9740	9740	9740	9740	0
299	20240910	135100	7504336800	9740	9740	9740	9740	646
300	20240910	135000	7498044760	9740	9740	9740	9740	0
301	20240910	134900	7498044760	9740	9740	9740	9740	355
302	20240910	134800	7494587060	9750	9750	9750	9750	40
303	20240910	134700	7494197060	9740	9720	9740	9720	55
304	20240910	134600	7493661760	9710	9710	9710	9710	10
305	20240910	134500	7493564660	9710	9710	9710	9710	149
306	20240910	134400	7492117870	9740	9740	9740	9740	501
307	20240910	134300	7487238130	9740	9750	9750	9740	182
308	20240910	134200	7485464350	9750	9750	9750	9750	0
309	20240910	134100	7485464350	9750	9750	9750	9750	0
310	20240910	134000	7485464350	9750	9710	9750	9710	522
311	20240910	133900	7480380630	9750	9750	9750	9750	2
312	20240910	133800	7480361130	9700	9760	9760	9700	849
313	20240910	133700	7472121770	9760	9720	9760	9720	39
314	20240910	133600	7471741970	9700	9700	9700	9700	800
315	20240910	133500	7463981970	9710	9730	9730	9710	1200
316	20240910	133400	7452320970	9770	9770	9770	9770	0
317	20240910	133300	7452320970	9770	9770	9770	9770	15
318	20240910	133200	7452174420	9720	9750	9750	9720	5
319	20240910	133100	7452125730	9710	9730	9730	9710	1200
320	20240910	133000	7440469600	9720	9720	9720	9720	137
321	20240910	132900	7439137960	9730	9780	9790	9730	584
322	20240910	132800	7433447710	9740	9740	9740	9740	1
323	20240910	132700	7433437970	9780	9770	9780	9740	147
324	20240910	132600	7432004020	9740	9790	9790	9740	1084
325	20240910	132500	7421412020	9790	9770	9790	9760	1043
326	20240910	132400	7411214630	9770	9760	9780	9760	143
327	20240910	132300	7409816700	9750	9750	9750	9750	1
328	20240910	132200	7409806950	9750	9740	9760	9740	16
329	20240910	132100	7409650820	9740	9760	9760	9740	539
330	20240910	132000	7404395080	9780	9760	9780	9760	166
331	20240910	131900	7402772900	9760	9740	9760	9740	107
332	20240910	131800	7401729090	9740	9740	9750	9740	422
333	20240910	131700	7397614800	9750	9740	9750	9740	85
334	20240910	131600	7396786390	9740	9750	9750	9740	101
335	20240910	131500	7395802640	9740	9740	9750	9740	37
336	20240910	131400	7395442020	9720	9720	9720	9700	1929
337	20240910	131300	7376706500	9720	9740	9740	9720	583
338	20240910	131200	7371037180	9730	9730	9730	9730	30
339	20240910	131100	7370745280	9730	9740	9750	9710	542
340	20240910	131000	7365481450	9720	9730	9730	9720	748
341	20240910	130900	7358209120	9730	9730	9730	9720	58
342	20240910	130800	7357644860	9730	9750	9750	9730	44
343	20240910	130700	7357216700	9750	9760	9760	9750	697
344	20240910	130600	7350420810	9760	9780	9780	9760	601
345	20240910	130500	7344551780	9780	9770	9780	9770	396
346	20240910	130400	7340682790	9780	9740	9780	9740	140
347	20240910	130300	7339318710	9730	9740	9740	9720	232
348	20240910	130200	7337063230	9740	9730	9740	9710	1741
349	20240910	130100	7320146470	9730	9740	9740	9730	1326
350	20240910	130000	7307238870	9740	9740	9740	9740	332
351	20240910	125900	7304005190	9740	9760	9760	9740	761
352	20240910	125800	7296586380	9760	9750	9760	9750	98
353	20240910	125700	7295630140	9780	9760	9780	9760	395
354	20240910	125600	7291773940	9760	9760	9760	9760	1
355	20240910	125500	7291764180	9760	9770	9770	9760	371
356	20240910	125400	7288140810	9770	9770	9780	9770	152
357	20240910	125300	7286655700	9770	9770	9770	9770	491
358	20240910	125200	7281858630	9770	9770	9770	9770	273
359	20240910	125100	7279191420	9780	9770	9780	9770	154
360	20240910	125000	7277686810	9780	9780	9780	9780	0
361	20240910	124900	7277686810	9780	9800	9800	9770	465
362	20240910	124800	7273139970	9800	9780	9800	9770	504
363	20240910	124700	7268210990	9780	9780	9780	9770	104
364	20240910	124600	7267194010	9770	9780	9780	9770	243
365	20240910	124500	7264819520	9790	9770	9790	9770	55
366	20240910	124400	7264282150	9790	9790	9790	9790	5
367	20240910	124300	7264233200	9800	9800	9800	9770	37
368	20240910	124200	7263871650	9810	9770	9810	9750	1096
369	20240910	124100	7253180570	9780	9790	9790	9760	666
370	20240910	124000	7246676730	9800	9800	9800	9800	0
371	20240910	123900	7246676730	9800	9810	9810	9750	327
372	20240910	123800	7243486590	9750	9800	9830	9750	6187
373	20240910	123700	7183044910	9840	9800	9840	9790	458
374	20240910	123600	7178558600	9840	9800	9840	9800	16
375	20240910	123500	7178401760	9840	9840	9840	9800	653
376	20240910	123400	7171992720	9840	9830	9840	9790	485
377	20240910	123300	7167240250	9850	9850	9850	9850	1
378	20240910	123200	7167230400	9840	9830	9850	9830	2527
379	20240910	123100	7142368330	9840	9820	9840	9820	1477
380	20240910	123000	7127853390	9820	9820	9830	9810	325
381	20240910	122900	7124662020	9820	9790	9820	9790	59
382	20240910	122800	7124083680	9810	9810	9810	9810	10
383	20240910	122700	7123985580	9820	9820	9820	9790	355
384	20240910	122600	7120505660	9820	9820	9820	9820	322
385	20240910	122500	7117343620	9820	9830	9830	9820	7
386	20240910	122400	7117274830	9830	9780	9830	9780	218
387	20240910	122300	7115142740	9830	9830	9830	9830	1
388	20240910	122200	7115132910	9830	9790	9840	9770	2310
389	20240910	122100	7092548570	9840	9820	9840	9820	437
390	20240910	122000	7088257210	9840	9840	9840	9840	5
391	20240910	121900	7088208010	9840	9840	9840	9840	0
392	20240910	121800	7088208010	9840	9840	9840	9780	257
393	20240910	121700	7085689470	9840	9840	9840	9830	104
394	20240910	121600	7084667110	9840	9800	9840	9790	691
395	20240910	121500	7077891450	9840	9840	9840	9800	44
396	20240910	121400	7077459160	9800	9800	9840	9800	487
397	20240910	121300	7072683160	9830	9800	9830	9800	149
398	20240910	121200	7071222930	9840	9800	9850	9800	122
399	20240910	121100	7070024650	9850	9830	9870	9770	1510
400	20240910	121000	7055188170	9830	9840	9840	9770	840
401	20240910	120900	7046968120	9840	9840	9840	9780	506
402	20240910	120800	7042018840	9780	9850	9850	9780	466
403	20240910	120700	7037454970	9820	9870	9870	9800	210
404	20240910	120600	7035385430	9790	9830	9870	9790	724
405	20240910	120500	7028279100	9820	9830	9870	9820	430
406	20240910	120400	7024052670	9830	9860	9860	9830	332
407	20240910	120300	7020789020	9880	9860	9880	9860	8
408	20240910	120200	7020710120	9890	9860	9890	9860	289
409	20240910	120100	7017858320	9850	9830	9850	9810	1494
410	20240910	120000	7003156660	9830	9830	9840	9770	1014
411	20240910	115900	6993228110	9840	9840	9840	9840	0
412	20240910	115800	6993228110	9840	9840	9840	9820	31
413	20240910	115700	6992923650	9820	9840	9840	9780	418
414	20240910	115600	6988830010	9840	9830	9840	9780	758
415	20240910	115500	6981407860	9840	9820	9840	9780	1458
416	20240910	115400	6967115380	9840	9820	9850	9820	355
417	20240910	115300	6963627830	9850	9870	9870	9820	463
418	20240910	115200	6959073970	9860	9900	9900	9860	2465
419	20240910	115100	6934714010	9900	9900	9900	9890	206
420	20240910	115000	6932675080	9890	9890	9900	9870	652
421	20240910	114900	6926227000	9890	9880	9890	9870	621
422	20240910	114800	6920091050	9890	9890	9890	9890	127
423	20240910	114700	6918835020	9890	9890	9890	9890	103
424	20240910	114600	6917816350	9890	9870	9890	9870	916
425	20240910	114500	6908771980	9870	9890	9890	9850	1532
426	20240910	114400	6893643970	9880	9880	9890	9880	102
427	20240910	114300	6892636170	9890	9880	9890	9870	179
428	20240910	114200	6890867850	9890	9890	9900	9860	66
429	20240910	114100	6890215070	9890	9910	9910	9850	112
430	20240910	114000	6889111300	9910	9900	9920	9860	1782
431	20240910	113900	6871505230	9920	9910	9930	9880	1463
432	20240910	113800	6857005220	9910	9900	9920	9870	1185
433	20240910	113700	6845297760	9920	9920	9920	9880	426
434	20240910	113600	6841076240	9920	9930	9950	9890	1670
435	20240910	113500	6824523300	9940	9920	9940	9900	1386
436	20240910	113400	6810768980	9920	9870	9930	9850	4167
437	20240910	113300	6769519290	9870	9860	9880	9840	1212
438	20240910	113200	6757563020	9850	9830	9850	9830	1710
439	20240910	113100	6740738050	9830	9800	9830	9800	269
440	20240910	113000	6738097850	9830	9800	9830	9800	416
441	20240910	112900	6734012780	9820	9820	9830	9790	1546
442	20240910	112800	6718851070	9830	9830	9830	9830	0
443	20240910	112700	6718851070	9830	9830	9830	9790	295
444	20240910	112600	6715961460	9800	9800	9830	9790	873
445	20240910	112500	6707401910	9830	9800	9830	9800	2
446	20240910	112400	6707382280	9830	9790	9840	9740	2553
447	20240910	112300	6682414940	9740	9740	9740	9740	105
448	20240910	112200	6681392240	9740	9770	9770	9740	575
449	20240910	112100	6675780950	9770	9810	9810	9770	142
450	20240910	112000	6674392720	9810	9780	9810	9770	301
451	20240910	111900	6671446590	9800	9840	9840	9800	1085
452	20240910	111800	6660803140	9840	9790	9850	9790	1951
453	20240910	111700	6641623410	9800	9780	9800	9770	2156
454	20240910	111600	6620518160	9750	9760	9770	9750	828
455	20240910	111500	6612431690	9760	9730	9760	9730	273
456	20240910	111400	6609771420	9730	9730	9730	9720	1324
457	20240910	111300	6596892390	9740	9710	9740	9710	224
458	20240910	111200	6594712880	9710	9710	9720	9710	1434
459	20240910	111100	6580784910	9710	9700	9740	9700	1281
460	20240910	111000	6568347800	9740	9720	9740	9700	336
461	20240910	110900	6565082930	9720	9700	9740	9700	1511
462	20240910	110800	6550370760	9740	9700	9740	9650	2732
463	20240910	110700	6523974860	9700	9650	9700	9640	1423
464	20240910	110600	6510245360	9640	9660	9690	9640	1281
465	20240910	110500	6497885440	9660	9710	9750	9660	3123
466	20240910	110400	6467684740	9750	9720	9780	9670	1609
467	20240910	110300	6452015340	9710	9690	9710	9660	3974
468	20240910	110200	6413484020	9690	9680	9700	9670	1094
469	20240910	110100	6402894570	9690	9720	9740	9680	5469
470	20240910	110000	6349936030	9720	9760	9760	9720	600
471	20240910	105900	6344096100	9740	9740	9760	9730	1159
472	20240910	105800	6332817700	9730	9730	9730	9730	1
473	20240910	105700	6332807970	9720	9710	9730	9710	732
474	20240910	105600	6325698500	9710	9740	9740	9710	308
475	20240910	105500	6322704910	9720	9710	9740	9710	599
476	20240910	105400	6316872880	9740	9700	9750	9690	3829
477	20240910	105300	6279616670	9690	9690	9690	9680	893
478	20240910	105200	6270970500	9680	9680	9690	9680	107
479	20240910	105100	6269934240	9690	9690	9690	9680	317
480	20240910	105000	6266864630	9680	9710	9740	9680	932
481	20240910	104900	6257824970	9710	9690	9770	9680	2781
482	20240910	104800	6230699900	9690	9640	9690	9620	1063
483	20240910	104700	6220442730	9650	9610	9660	9580	4055
484	20240910	104600	6181514980	9610	9690	9700	9600	12281
485	20240910	104500	6063163350	9690	9690	9720	9670	2711
486	20240910	104400	6036904170	9710	9760	9840	9690	6904
487	20240910	104300	5969678000	9760	9710	9770	9690	4541
488	20240910	104200	5925439010	9710	9670	9740	9660	4601
489	20240910	104100	5880821420	9670	9750	9750	9630	17949
490	20240910	104000	5706910280	9730	9740	9750	9730	12309
491	20240910	103900	5587087850	9730	9730	9730	9730	0
492	20240910	103800	5587087850	9730	9770	9800	9730	12302
493	20240910	103700	5467135670	9780	9900	9900	9770	15959
494	20240910	103600	5310500190	9840	9900	9950	9830	11870
495	20240910	103500	5193330470	9900	9940	10100	9900	18054
496	20240910	103400	5012746300	9940	9940	10040	9850	20891
497	20240910	103300	4805060570	9960	9870	10010	9770	33212
498	20240910	103200	4476767920	9910	9930	10120	9780	47737
499	20240910	103100	4003083030	9980	10420	10430	9920	91056
500	20240910	103000	3078715750	10430	10800	10800	10300	65473
501	20240910	102900	2379374910	10880	10880	10880	10880	0
502	20240910	102800	2379374910	10880	10050	10880	10040	70216
503	20240910	102700	1653133780	10040	9910	10200	9910	30925
504	20240910	102600	1341559610	9920	9860	9970	9840	4625
505	20240910	102500	1295664450	9900	9790	10000	9790	18755
506	20240910	102400	1109855500	9790	9780	9800	9750	2471
507	20240910	102300	1085679320	9770	9700	9770	9700	5899
508	20240910	102200	1028189750	9710	9660	9710	9660	2663
509	20240910	102100	1002391820	9670	9570	9680	9560	3548
510	20240910	102000	968125190	9560	9550	9560	9550	592
511	20240910	101900	962467760	9550	9550	9550	9550	6
512	20240910	101800	962410460	9560	9560	9560	9530	333
513	20240910	101700	959236880	9540	9560	9560	9530	602
514	20240910	101600	953493970	9540	9540	9560	9540	401
515	20240910	101500	949668410	9560	9550	9560	9540	1312
516	20240910	101400	937138900	9550	9550	9550	9550	5
517	20240910	101300	937091150	9550	9550	9550	9540	411
518	20240910	101200	933168270	9560	9570	9570	9560	455
519	20240910	101100	928818460	9560	9570	9570	9560	110
520	20240910	101000	927765870	9570	9580	9580	9560	355
521	20240910	100900	924371010	9590	9600	9600	9590	162
522	20240910	100800	922816630	9600	9600	9620	9580	550
523	20240910	100700	917543450	9630	9630	9630	9630	225
524	20240910	100600	915376700	9630	9590	9640	9580	899
525	20240910	100500	906756250	9580	9570	9580	9560	736
526	20240910	100400	899709720	9580	9580	9580	9580	0
527	20240910	100300	899709720	9580	9620	9620	9580	14
528	20240910	100200	899575460	9620	9570	9620	9570	85
529	20240910	100100	898761860	9570	9620	9620	9570	1775
530	20240910	100000	881752620	9630	9620	9630	9620	685
531	20240910	095900	875161890	9620	9610	9620	9590	2110
532	20240910	095800	854899590	9600	9580	9600	9580	150
533	20240910	095700	853460850	9590	9560	9590	9560	162
534	20240910	095600	851911370	9560	9560	9560	9560	277
535	20240910	095500	849263250	9560	9550	9560	9550	4
536	20240910	095400	849225040	9550	9550	9550	9540	30
537	20240910	095300	848938550	9560	9560	9560	9550	15
538	20240910	095200	848795160	9560	9560	9560	9550	8
539	20240910	095100	848718720	9560	9550	9560	9530	1766
540	20240910	095000	831862280	9550	9560	9560	9550	45
541	20240910	094900	831432190	9560	9560	9560	9560	220
542	20240910	094800	829328990	9560	9560	9560	9550	1192
543	20240910	094700	817937330	9560	9560	9560	9560	4
544	20240910	094600	817899090	9560	9560	9560	9560	4
545	20240910	094500	817860850	9540	9560	9560	9540	315
546	20240910	094400	814849640	9550	9560	9560	9550	122
547	20240910	094300	813683330	9560	9560	9560	9530	355
548	20240910	094200	810299610	9560	9530	9560	9530	531
549	20240910	094100	805239150	9550	9540	9560	9540	190
550	20240910	094000	803425340	9540	9520	9540	9520	900
551	20240910	093900	794857240	9550	9550	9550	9540	75
552	20240910	093800	794141290	9560	9520	9560	9510	2652
553	20240910	093700	768910480	9520	9530	9530	9520	1244
554	20240910	093600	757055220	9520	9520	9520	9520	124
555	20240910	093500	755874740	9520	9560	9580	9520	10178
556	20240910	093400	658688340	9580	9570	9580	9560	927
557	20240910	093300	649823510	9580	9580	9580	9560	609
558	20240910	093200	643997460	9570	9580	9580	9570	952
559	20240910	093100	634883720	9580	9570	9580	9570	825
560	20240910	093000	626988280	9570	9610	9620	9570	3007
561	20240910	092900	598192840	9620	9620	9620	9610	111
562	20240910	092800	597126070	9620	9630	9630	9570	5532
563	20240910	092700	544055610	9640	9640	9650	9640	242
564	20240910	092600	541722710	9640	9640	9640	9610	749
565	20240910	092500	534515830	9640	9630	9640	9630	1602
566	20240910	092400	519087810	9630	9600	9630	9600	47
567	20240910	092300	518635700	9590	9590	9600	9580	726
568	20240910	092200	511679460	9590	9600	9600	9580	457
569	20240910	092100	507292680	9600	9580	9600	9570	858
570	20240910	092000	499078460	9570	9570	9600	9570	872
571	20240910	091900	490733090	9570	9650	9650	9570	8942
572	20240910	091800	405018200	9620	9610	9630	9610	545
573	20240910	091700	399776380	9620	9620	9630	9620	326
574	20240910	091600	396638720	9640	9650	9650	9610	830
575	20240910	091500	388658540	9660	9610	9680	9610	1241
576	20240910	091400	376685310	9680	9610	9680	9590	1961
577	20240910	091300	357850890	9610	9690	9690	9600	5285
578	20240910	091200	307016470	9690	9690	9690	9650	1981
579	20240910	091100	287872790	9690	9680	9690	9680	2071
580	20240910	091000	267824420	9690	9710	9710	9690	1533
581	20240910	090900	252961540	9710	9730	9730	9700	683
582	20240910	090800	246331990	9700	9710	9730	9690	2651
583	20240910	090700	220623140	9710	9760	9760	9710	2953
584	20240910	090600	191874280	9790	9830	9830	9760	1434
585	20240910	090500	177845630	9800	9780	9800	9770	1889
586	20240910	090400	159364260	9780	9830	9830	9760	3806
587	20240910	090300	122042080	9830	9840	9880	9830	805
588	20240910	090200	114120420	9840	9830	9900	9830	2498
589	20240910	090100	89521900	9830	9850	9900	9830	2935
590	20240910	090000	60563050	9890	9900	9900	9840	6123