KissMeData/249420/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	204600	1124537980	13610	13610	13610	13610	932
3	20240910	204500	1124537980	13610	13610	13610	13610	0
4	20240910	204400	1124537980	13610	13610	13610	13610	0
5	20240910	204300	1124537980	13610	13610	13610	13610	0
6	20240910	204200	1124537980	13610	13610	13610	13610	0
7	20240910	204100	1124537980	13610	13610	13610	13610	0
8	20240910	204000	1124537980	13610	13610	13610	13610	0
9	20240910	203900	1124537980	13610	13610	13610	13610	0
10	20240910	203800	1124537980	13610	13610	13610	13610	0
11	20240910	203700	1124537980	13610	13610	13610	13610	0
12	20240910	203600	1124537980	13610	13610	13610	13610	0
13	20240910	203500	1124537980	13610	13610	13610	13610	0
14	20240910	203400	1124537980	13610	13610	13610	13610	0
15	20240910	203300	1124537980	13610	13610	13610	13610	0
16	20240910	203200	1124537980	13610	13610	13610	13610	0
17	20240910	203100	1124537980	13610	13610	13610	13610	0
18	20240910	203000	1124537980	13610	13610	13610	13610	0
19	20240910	202900	1124537980	13610	13610	13610	13610	0
20	20240910	202800	1124537980	13610	13610	13610	13610	0
21	20240910	202700	1124537980	13610	13610	13610	13610	0
22	20240910	202600	1124537980	13610	13610	13610	13610	0
23	20240910	202500	1124537980	13610	13610	13610	13610	0
24	20240910	202400	1124537980	13610	13610	13610	13610	0
25	20240910	202300	1124537980	13610	13610	13610	13610	0
26	20240910	202200	1124537980	13610	13610	13610	13610	0
27	20240910	202100	1124537980	13610	13610	13610	13610	0
28	20240910	202000	1124537980	13610	13610	13610	13610	0
29	20240910	201900	1124537980	13610	13610	13610	13610	0
30	20240910	201800	1124537980	13610	13610	13610	13610	0
31	20240910	201700	1124537980	13610	13610	13610	13610	0
32	20240910	201600	1124537980	13610	13610	13610	13610	932
33	20240910	201500	1124537980	13610	13610	13610	13610	0
34	20240910	201400	1124537980	13610	13610	13610	13610	0
35	20240910	201300	1124537980	13610	13610	13610	13610	0
36	20240910	201200	1124537980	13610	13610	13610	13610	0
37	20240910	201100	1124537980	13610	13610	13610	13610	0
38	20240910	201000	1124537980	13610	13610	13610	13610	0
39	20240910	200900	1124537980	13610	13610	13610	13610	0
40	20240910	200800	1124537980	13610	13610	13610	13610	0
41	20240910	200700	1124537980	13610	13610	13610	13610	0
42	20240910	200600	1124537980	13610	13610	13610	13610	0
43	20240910	200500	1124537980	13610	13610	13610	13610	0
44	20240910	200400	1124537980	13610	13610	13610	13610	0
45	20240910	200300	1124537980	13610	13610	13610	13610	0
46	20240910	200200	1124537980	13610	13610	13610	13610	0
47	20240910	200100	1124537980	13610	13610	13610	13610	0
48	20240910	200000	1124537980	13610	13610	13610	13610	0
49	20240910	195900	1124537980	13610	13610	13610	13610	0
50	20240910	195800	1124537980	13610	13610	13610	13610	0
51	20240910	195700	1124537980	13610	13610	13610	13610	0
52	20240910	195600	1124537980	13610	13610	13610	13610	0
53	20240910	195500	1124537980	13610	13610	13610	13610	0
54	20240910	195400	1124537980	13610	13610	13610	13610	0
55	20240910	195300	1124537980	13610	13610	13610	13610	0
56	20240910	195200	1124537980	13610	13610	13610	13610	0
57	20240910	195100	1124537980	13610	13610	13610	13610	0
58	20240910	195000	1124537980	13610	13610	13610	13610	0
59	20240910	194900	1124537980	13610	13610	13610	13610	0
60	20240910	194800	1124537980	13610	13610	13610	13610	0
61	20240910	194700	1124537980	13610	13610	13610	13610	0
62	20240910	194600	1124537980	13610	13610	13610	13610	932
63	20240910	194500	1124537980	13610	13610	13610	13610	0
64	20240910	194400	1124537980	13610	13610	13610	13610	0
65	20240910	194300	1124537980	13610	13610	13610	13610	0
66	20240910	194200	1124537980	13610	13610	13610	13610	0
67	20240910	194100	1124537980	13610	13610	13610	13610	0
68	20240910	194000	1124537980	13610	13610	13610	13610	0
69	20240910	193900	1124537980	13610	13610	13610	13610	0
70	20240910	193800	1124537980	13610	13610	13610	13610	0
71	20240910	193700	1124537980	13610	13610	13610	13610	0
72	20240910	193600	1124537980	13610	13610	13610	13610	0
73	20240910	193500	1124537980	13610	13610	13610	13610	0
74	20240910	193400	1124537980	13610	13610	13610	13610	0
75	20240910	193300	1124537980	13610	13610	13610	13610	0
76	20240910	193200	1124537980	13610	13610	13610	13610	0
77	20240910	193100	1124537980	13610	13610	13610	13610	0
78	20240910	193000	1124537980	13610	13610	13610	13610	0
79	20240910	192900	1124537980	13610	13610	13610	13610	0
80	20240910	192800	1124537980	13610	13610	13610	13610	0
81	20240910	192700	1124537980	13610	13610	13610	13610	0
82	20240910	192600	1124537980	13610	13610	13610	13610	0
83	20240910	192500	1124537980	13610	13610	13610	13610	0
84	20240910	192400	1124537980	13610	13610	13610	13610	0
85	20240910	192300	1124537980	13610	13610	13610	13610	0
86	20240910	192200	1124537980	13610	13610	13610	13610	0
87	20240910	192100	1124537980	13610	13610	13610	13610	0
88	20240910	192000	1124537980	13610	13610	13610	13610	0
89	20240910	191900	1124537980	13610	13610	13610	13610	0
90	20240910	191800	1124537980	13610	13610	13610	13610	0
91	20240910	191700	1124537980	13610	13610	13610	13610	0
92	20240910	191600	1124537980	13610	13610	13610	13610	932
93	20240910	191500	1124537980	13610	13610	13610	13610	0
94	20240910	191400	1124537980	13610	13610	13610	13610	0
95	20240910	191300	1124537980	13610	13610	13610	13610	0
96	20240910	191200	1124537980	13610	13610	13610	13610	0
97	20240910	191100	1124537980	13610	13610	13610	13610	0
98	20240910	191000	1124537980	13610	13610	13610	13610	0
99	20240910	190900	1124537980	13610	13610	13610	13610	0
100	20240910	190800	1124537980	13610	13610	13610	13610	0
101	20240910	190700	1124537980	13610	13610	13610	13610	0
102	20240910	190600	1124537980	13610	13610	13610	13610	0
103	20240910	190500	1124537980	13610	13610	13610	13610	0
104	20240910	190400	1124537980	13610	13610	13610	13610	0
105	20240910	190300	1124537980	13610	13610	13610	13610	0
106	20240910	190200	1124537980	13610	13610	13610	13610	0
107	20240910	190100	1124537980	13610	13610	13610	13610	0
108	20240910	190000	1124537980	13610	13610	13610	13610	0
109	20240910	185900	1124537980	13610	13610	13610	13610	0
110	20240910	185800	1124537980	13610	13610	13610	13610	0
111	20240910	185700	1124537980	13610	13610	13610	13610	0
112	20240910	185600	1124537980	13610	13610	13610	13610	0
113	20240910	185500	1124537980	13610	13610	13610	13610	0
114	20240910	185400	1124537980	13610	13610	13610	13610	0
115	20240910	185300	1124537980	13610	13610	13610	13610	0
116	20240910	185200	1124537980	13610	13610	13610	13610	0
117	20240910	185100	1124537980	13610	13610	13610	13610	0
118	20240910	185000	1124537980	13610	13610	13610	13610	0
119	20240910	184900	1124537980	13610	13610	13610	13610	0
120	20240910	184800	1124537980	13610	13610	13610	13610	0
121	20240910	184700	1124537980	13610	13610	13610	13610	0
122	20240910	184600	1124537980	13610	13610	13610	13610	932
123	20240910	184500	1124537980	13610	13610	13610	13610	0
124	20240910	184400	1124537980	13610	13610	13610	13610	0
125	20240910	184300	1124537980	13610	13610	13610	13610	0
126	20240910	184200	1124537980	13610	13610	13610	13610	0
127	20240910	184100	1124537980	13610	13610	13610	13610	0
128	20240910	184000	1124537980	13610	13610	13610	13610	0
129	20240910	183900	1124537980	13610	13610	13610	13610	0
130	20240910	183800	1124537980	13610	13610	13610	13610	0
131	20240910	183700	1124537980	13610	13610	13610	13610	0
132	20240910	183600	1124537980	13610	13610	13610	13610	0
133	20240910	183500	1124537980	13610	13610	13610	13610	0
134	20240910	183400	1124537980	13610	13610	13610	13610	0
135	20240910	183300	1124537980	13610	13610	13610	13610	0
136	20240910	183200	1124537980	13610	13610	13610	13610	0
137	20240910	183100	1124537980	13610	13610	13610	13610	0
138	20240910	183000	1124537980	13610	13610	13610	13610	0
139	20240910	182900	1124537980	13610	13610	13610	13610	0
140	20240910	182800	1124537980	13610	13610	13610	13610	0
141	20240910	182700	1124537980	13610	13610	13610	13610	0
142	20240910	182600	1124537980	13610	13610	13610	13610	0
143	20240910	182500	1124537980	13610	13610	13610	13610	0
144	20240910	182400	1124537980	13610	13610	13610	13610	0
145	20240910	182300	1124537980	13610	13610	13610	13610	0
146	20240910	182200	1124537980	13610	13610	13610	13610	0
147	20240910	182100	1124537980	13610	13610	13610	13610	0
148	20240910	182000	1124537980	13610	13610	13610	13610	0
149	20240910	181900	1124537980	13610	13610	13610	13610	0
150	20240910	181800	1124537980	13610	13610	13610	13610	0
151	20240910	181700	1124537980	13610	13610	13610	13610	0
152	20240910	181600	1124537980	13610	13610	13610	13610	932
153	20240910	181500	1124537980	13610	13610	13610	13610	0
154	20240910	181400	1124537980	13610	13610	13610	13610	0
155	20240910	181300	1124537980	13610	13610	13610	13610	0
156	20240910	181200	1124537980	13610	13610	13610	13610	0
157	20240910	181100	1124537980	13610	13610	13610	13610	0
158	20240910	181000	1124537980	13610	13610	13610	13610	0
159	20240910	180900	1124537980	13610	13610	13610	13610	0
160	20240910	180800	1124537980	13610	13610	13610	13610	0
161	20240910	180700	1124537980	13610	13610	13610	13610	0
162	20240910	180600	1124537980	13610	13610	13610	13610	0
163	20240910	180500	1124537980	13610	13610	13610	13610	0
164	20240910	180400	1124537980	13610	13610	13610	13610	0
165	20240910	180300	1124537980	13610	13610	13610	13610	0
166	20240910	180200	1124537980	13610	13610	13610	13610	0
167	20240910	180100	1124537980	13610	13610	13610	13610	0
168	20240910	180000	1124537980	13610	13610	13610	13610	0
169	20240910	175900	1124537980	13610	13610	13610	13610	0
170	20240910	175800	1124537980	13610	13610	13610	13610	0
171	20240910	175700	1124537980	13610	13610	13610	13610	0
172	20240910	175600	1124537980	13610	13610	13610	13610	0
173	20240910	175500	1124537980	13610	13610	13610	13610	0
174	20240910	175400	1124537980	13610	13610	13610	13610	0
175	20240910	175300	1124537980	13610	13610	13610	13610	0
176	20240910	175200	1124537980	13610	13610	13610	13610	0
177	20240910	175100	1124537980	13610	13610	13610	13610	0
178	20240910	175000	1124537980	13610	13610	13610	13610	0
179	20240910	174900	1124537980	13610	13610	13610	13610	0
180	20240910	174800	1124537980	13610	13610	13610	13610	0
181	20240910	174700	1124537980	13610	13610	13610	13610	0
182	20240910	174600	1124537980	13610	13610	13610	13610	932
183	20240910	174500	1124537980	13610	13610	13610	13610	0
184	20240910	174400	1124537980	13610	13610	13610	13610	0
185	20240910	174300	1124537980	13610	13610	13610	13610	0
186	20240910	174200	1124537980	13610	13610	13610	13610	0
187	20240910	174100	1124537980	13610	13610	13610	13610	0
188	20240910	174000	1124537980	13610	13610	13610	13610	0
189	20240910	173900	1124537980	13610	13610	13610	13610	0
190	20240910	173800	1124537980	13610	13610	13610	13610	0
191	20240910	173700	1124537980	13610	13610	13610	13610	0
192	20240910	173600	1124537980	13610	13610	13610	13610	0
193	20240910	173500	1124537980	13610	13610	13610	13610	0
194	20240910	173400	1124537980	13610	13610	13610	13610	0
195	20240910	173300	1124537980	13610	13610	13610	13610	0
196	20240910	173200	1124537980	13610	13610	13610	13610	0
197	20240910	173100	1124537980	13610	13610	13610	13610	0
198	20240910	173000	1124537980	13610	13610	13610	13610	0
199	20240910	172900	1124537980	13610	13610	13610	13610	0
200	20240910	172800	1124537980	13610	13610	13610	13610	0
201	20240910	172700	1124537980	13610	13610	13610	13610	0
202	20240910	172600	1124537980	13610	13610	13610	13610	0
203	20240910	172500	1124537980	13610	13610	13610	13610	0
204	20240910	172400	1124537980	13610	13610	13610	13610	0
205	20240910	172300	1124537980	13610	13610	13610	13610	0
206	20240910	172200	1124537980	13610	13610	13610	13610	0
207	20240910	172100	1124537980	13610	13610	13610	13610	0
208	20240910	172000	1124537980	13610	13610	13610	13610	0
209	20240910	171900	1124537980	13610	13610	13610	13610	0
210	20240910	171800	1124537980	13610	13610	13610	13610	0
211	20240910	171700	1124537980	13610	13610	13610	13610	0
212	20240910	171600	1124537980	13610	13610	13610	13610	932
213	20240910	171500	1124537980	13610	13610	13610	13610	0
214	20240910	171400	1124537980	13610	13610	13610	13610	0
215	20240910	171300	1124537980	13610	13610	13610	13610	0
216	20240910	171200	1124537980	13610	13610	13610	13610	0
217	20240910	171100	1124537980	13610	13610	13610	13610	0
218	20240910	171000	1124537980	13610	13610	13610	13610	0
219	20240910	170900	1124537980	13610	13610	13610	13610	0
220	20240910	170800	1124537980	13610	13610	13610	13610	0
221	20240910	170700	1124537980	13610	13610	13610	13610	0
222	20240910	170600	1124537980	13610	13610	13610	13610	0
223	20240910	170500	1124537980	13610	13610	13610	13610	0
224	20240910	170400	1124537980	13610	13610	13610	13610	0
225	20240910	170300	1124537980	13610	13610	13610	13610	0
226	20240910	170200	1124537980	13610	13610	13610	13610	0
227	20240910	170100	1124537980	13610	13610	13610	13610	0
228	20240910	170000	1124537980	13610	13610	13610	13610	0
229	20240910	165900	1124537980	13610	13610	13610	13610	0
230	20240910	165800	1124537980	13610	13610	13610	13610	0
231	20240910	165700	1124537980	13610	13610	13610	13610	0
232	20240910	165600	1124537980	13610	13610	13610	13610	0
233	20240910	165500	1124537980	13610	13610	13610	13610	0
234	20240910	165400	1124537980	13610	13610	13610	13610	0
235	20240910	165300	1124537980	13610	13610	13610	13610	0
236	20240910	165200	1124537980	13610	13610	13610	13610	0
237	20240910	165100	1124537980	13610	13610	13610	13610	0
238	20240910	165000	1124537980	13610	13610	13610	13610	0
239	20240910	164900	1124537980	13610	13610	13610	13610	0
240	20240910	164800	1124537980	13610	13610	13610	13610	0
241	20240910	164700	1124537980	13610	13610	13610	13610	0
242	20240910	164600	1124537980	13610	13610	13610	13610	932
243	20240910	164500	1124537980	13610	13610	13610	13610	0
244	20240910	164400	1124537980	13610	13610	13610	13610	0
245	20240910	164300	1124537980	13610	13610	13610	13610	0
246	20240910	164200	1124537980	13610	13610	13610	13610	0
247	20240910	164100	1124537980	13610	13610	13610	13610	0
248	20240910	164000	1124537980	13610	13610	13610	13610	0
249	20240910	163900	1124537980	13610	13610	13610	13610	0
250	20240910	163800	1124537980	13610	13610	13610	13610	0
251	20240910	163700	1124537980	13610	13610	13610	13610	0
252	20240910	163600	1124537980	13610	13610	13610	13610	0
253	20240910	163500	1124537980	13610	13610	13610	13610	0
254	20240910	163400	1124537980	13610	13610	13610	13610	0
255	20240910	163300	1124537980	13610	13610	13610	13610	0
256	20240910	163200	1124537980	13610	13610	13610	13610	0
257	20240910	163100	1124537980	13610	13610	13610	13610	0
258	20240910	163000	1124537980	13610	13610	13610	13610	0
259	20240910	162900	1124537980	13610	13610	13610	13610	0
260	20240910	162800	1124537980	13610	13610	13610	13610	0
261	20240910	162700	1124537980	13610	13610	13610	13610	0
262	20240910	162600	1124537980	13610	13610	13610	13610	0
263	20240910	162500	1124537980	13610	13610	13610	13610	0
264	20240910	162400	1124537980	13610	13610	13610	13610	0
265	20240910	162300	1124537980	13610	13610	13610	13610	0
266	20240910	162200	1124537980	13610	13610	13610	13610	0
267	20240910	162100	1124537980	13610	13610	13610	13610	0
268	20240910	162000	1124537980	13610	13610	13610	13610	0
269	20240910	161900	1124537980	13610	13610	13610	13610	0
270	20240910	161800	1124537980	13610	13610	13610	13610	0
271	20240910	161700	1124537980	13610	13610	13610	13610	0
272	20240910	161600	1124537980	13610	13610	13610	13610	932
273	20240910	161500	1124537980	13610	13610	13610	13610	0
274	20240910	161400	1124537980	13610	13610	13610	13610	0
275	20240910	161300	1124537980	13610	13610	13610	13610	0
276	20240910	161200	1124537980	13610	13610	13610	13610	0
277	20240910	161100	1124537980	13610	13610	13610	13610	0
278	20240910	161000	1124537980	13610	13610	13610	13610	0
279	20240910	160900	1124537980	13610	13610	13610	13610	0
280	20240910	160800	1124537980	13610	13610	13610	13610	0
281	20240910	160700	1124537980	13610	13610	13610	13610	0
282	20240910	160600	1124537980	13610	13610	13610	13610	0
283	20240910	160500	1124537980	13610	13610	13610	13610	0
284	20240910	160400	1124537980	13610	13610	13610	13610	0
285	20240910	160300	1124537980	13610	13610	13610	13610	0
286	20240910	160200	1124537980	13610	13610	13610	13610	0
287	20240910	160100	1124537980	13610	13610	13610	13610	0
288	20240910	160000	1124537980	13610	13610	13610	13610	0
289	20240910	155900	1124537980	13610	13610	13610	13610	0
290	20240910	155800	1124537980	13610	13610	13610	13610	0
291	20240910	155700	1124537980	13610	13610	13610	13610	0
292	20240910	155600	1124537980	13610	13610	13610	13610	0
293	20240910	155500	1124537980	13610	13610	13610	13610	0
294	20240910	155400	1124537980	13610	13610	13610	13610	0
295	20240910	155300	1124537980	13610	13610	13610	13610	0
296	20240910	155200	1124537980	13610	13610	13610	13610	0
297	20240910	155100	1124537980	13610	13610	13610	13610	0
298	20240910	155000	1124537980	13610	13610	13610	13610	0
299	20240910	154900	1124537980	13610	13610	13610	13610	0
300	20240910	154800	1124537980	13610	13610	13610	13610	0
301	20240910	154700	1124537980	13610	13610	13610	13610	0
302	20240910	154600	1124537980	13610	13610	13610	13610	932
303	20240910	154500	1124537980	13610	13610	13610	13610	0
304	20240910	154400	1124537980	13610	13610	13610	13610	0
305	20240910	154300	1124537980	13610	13610	13610	13610	0
306	20240910	154200	1124537980	13610	13610	13610	13610	0
307	20240910	154100	1124537980	13610	13610	13610	13610	0
308	20240910	154000	1124537980	13610	13610	13610	13610	0
309	20240910	153900	1124537980	13610	13610	13610	13610	0
310	20240910	153800	1124537980	13610	13610	13610	13610	0
311	20240910	153700	1124537980	13610	13610	13610	13610	0
312	20240910	153600	1124537980	13610	13610	13610	13610	0
313	20240910	153500	1124537980	13610	13610	13610	13610	0
314	20240910	153400	1124537980	13610	13610	13610	13610	0
315	20240910	153300	1124537980	13610	13610	13610	13610	0
316	20240910	153200	1124537980	13610	13610	13610	13610	0
317	20240910	153100	1124537980	13610	13610	13610	13610	0
318	20240910	153000	1124537980	13610	13610	13610	13610	932
319	20240910	152900	1111853460	13610	13610	13610	13610	0
320	20240910	152800	1111853460	13610	13610	13610	13610	0
321	20240910	152700	1111853460	13610	13610	13610	13610	0
322	20240910	152600	1111853460	13610	13610	13610	13610	0
323	20240910	152500	1111853460	13610	13610	13610	13610	0
324	20240910	152400	1111853460	13610	13610	13610	13610	0
325	20240910	152300	1111853460	13610	13610	13610	13610	0
326	20240910	152200	1111853460	13610	13610	13610	13610	0
327	20240910	152100	1111853460	13610	13610	13610	13610	0
328	20240910	152000	1111853460	13610	13610	13610	13610	0
329	20240910	151900	1111853460	13610	13580	13620	13580	90
330	20240910	151800	1110629670	13620	13600	13620	13600	317
331	20240910	151700	1106315740	13590	13590	13590	13590	40
332	20240910	151600	1105772140	13570	13600	13600	13570	108
333	20240910	151500	1104306340	13560	13560	13560	13560	0
334	20240910	151400	1104306340	13560	13600	13600	13560	111
335	20240910	151300	1102796980	13540	13600	13600	13540	210
336	20240910	151200	1099941560	13550	13590	13590	13550	1514
337	20240910	151100	1079411270	13590	13600	13600	13590	279
338	20240910	151000	1075619630	13600	13600	13600	13600	546
339	20240910	150900	1068194030	13600	13600	13600	13600	0
340	20240910	150800	1068194030	13600	13630	13630	13600	206
341	20240910	150700	1065391820	13600	13610	13610	13600	15
342	20240910	150600	1065187770	13600	13600	13600	13600	110
343	20240910	150500	1063691770	13600	13600	13600	13600	104
344	20240910	150400	1062277370	13610	13610	13610	13610	2
345	20240910	150300	1062250150	13600	13600	13600	13600	3
346	20240910	150200	1062209350	13600	13600	13600	13600	10
347	20240910	150100	1062073350	13600	13620	13620	13600	530
348	20240910	150000	1054863310	13620	13630	13630	13620	117
349	20240910	145900	1053269740	13630	13630	13630	13630	938
350	20240910	145800	1040484800	13630	13650	13650	13630	107
351	20240910	145700	1039025620	13640	13640	13640	13640	30
352	20240910	145600	1038616420	13640	13650	13650	13640	81
353	20240910	145500	1037511470	13650	13650	13650	13650	8
354	20240910	145400	1037402270	13650	13650	13650	13650	57
355	20240910	145300	1036624220	13640	13640	13640	13640	10
356	20240910	145200	1036487820	13640	13640	13640	13640	94
357	20240910	145100	1035205660	13640	13640	13640	13640	0
358	20240910	145000	1035205660	13640	13640	13640	13640	0
359	20240910	144900	1035205660	13640	13640	13640	13640	35
360	20240910	144800	1034728260	13640	13640	13640	13640	86
361	20240910	144700	1033555220	13640	13640	13640	13640	17
362	20240910	144600	1033323340	13630	13630	13630	13630	0
363	20240910	144500	1033323340	13630	13610	13630	13610	287
364	20240910	144400	1029411730	13610	13610	13630	13610	385
365	20240910	144300	1024171860	13620	13620	13620	13620	11
366	20240910	144200	1024022040	13620	13620	13620	13620	1
367	20240910	144100	1024008420	13610	13610	13610	13610	15
368	20240910	144000	1023804270	13610	13620	13620	13610	400
369	20240910	143900	1018360260	13610	13630	13630	13610	102
370	20240910	143800	1016971950	13630	13630	13630	13630	2
371	20240910	143700	1016944690	13630	13630	13630	13630	0
372	20240910	143600	1016944690	13630	13630	13630	13630	15
373	20240910	143500	1016740240	13630	13630	13630	13630	0
374	20240910	143400	1016740240	13630	13630	13630	13630	12
375	20240910	143300	1016576680	13630	13630	13630	13630	5
376	20240910	143200	1016508530	13630	13630	13630	13630	7
377	20240910	143100	1016413120	13630	13610	13630	13610	2
378	20240910	143000	1016385880	13640	13640	13640	13640	10
379	20240910	142900	1016249480	13650	13650	13650	13650	100
380	20240910	142800	1014884480	13600	13670	13670	13600	2600
381	20240910	142700	979471630	13670	13670	13670	13670	24
382	20240910	142600	979143550	13670	13670	13670	13670	8
383	20240910	142500	979034190	13670	13670	13670	13670	0
384	20240910	142400	979034190	13670	13680	13680	13670	721
385	20240910	142300	969174620	13680	13680	13680	13680	0
386	20240910	142200	969174620	13680	13680	13680	13680	0
387	20240910	142100	969174620	13680	13690	13690	13680	123
388	20240910	142000	967490980	13690	13690	13690	13690	0
389	20240910	141900	967490980	13690	13690	13690	13690	100
390	20240910	141800	966121980	13700	13700	13700	13700	8
391	20240910	141700	966012380	13690	13690	13690	13690	0
392	20240910	141600	966012380	13690	13690	13690	13690	18
393	20240910	141500	965765960	13690	13690	13690	13690	105
394	20240910	141400	964328510	13690	13690	13690	13690	0
395	20240910	141300	964328510	13690	13690	13690	13690	172
396	20240910	141200	961973830	13690	13690	13690	13690	97
397	20240910	141100	960645900	13690	13690	13690	13690	234
398	20240910	141000	957442440	13690	13730	13730	13690	102
399	20240910	140900	956045700	13690	13730	13730	13690	292
400	20240910	140800	952047110	13730	13730	13730	13730	19
401	20240910	140700	951786240	13690	13690	13690	13690	0
402	20240910	140600	951786240	13690	13690	13690	13690	0
403	20240910	140500	951786240	13690	13690	13690	13690	0
404	20240910	140400	951786240	13690	13700	13700	13690	200
405	20240910	140300	949048170	13700	13700	13700	13700	0
406	20240910	140200	949048170	13700	13700	13700	13700	303
407	20240910	140100	944897070	13700	13700	13700	13700	0
408	20240910	140000	944897070	13700	13740	13740	13700	101
409	20240910	135900	943513330	13740	13740	13740	13740	1
410	20240910	135800	943499590	13700	13700	13700	13700	0
411	20240910	135700	943499590	13700	13700	13700	13700	0
412	20240910	135600	943499590	13700	13700	13700	13700	0
413	20240910	135500	943499590	13700	13700	13700	13700	20
414	20240910	135400	943225590	13740	13740	13740	13740	2
415	20240910	135300	943198110	13700	13700	13700	13700	0
416	20240910	135200	943198110	13700	13700	13700	13700	5
417	20240910	135100	943129610	13700	13700	13700	13700	7
418	20240910	135000	943033710	13710	13710	13710	13710	7
419	20240910	134900	942937740	13710	13710	13710	13710	2
420	20240910	134800	942910320	13710	13700	13710	13690	156
421	20240910	134700	940772760	13700	13710	13710	13700	2218
422	20240910	134600	910385510	13710	13710	13710	13710	0
423	20240910	134500	910385510	13710	13710	13710	13710	123
424	20240910	134400	908699180	13710	13710	13710	13710	484
425	20240910	134300	902063540	13710	13720	13720	13710	3
426	20240910	134200	902022390	13710	13710	13710	13710	0
427	20240910	134100	902022390	13710	13710	13710	13710	0
428	20240910	134000	902022390	13710	13720	13720	13710	45
429	20240910	133900	901405340	13710	13710	13710	13710	0
430	20240910	133800	901405340	13710	13710	13710	13710	221
431	20240910	133700	898375430	13710	13720	13720	13710	70
432	20240910	133600	897415620	13740	13740	13740	13740	0
433	20240910	133500	897415620	13740	13740	13740	13740	0
434	20240910	133400	897415620	13740	13740	13740	13740	0
435	20240910	133300	897415620	13740	13720	13740	13710	179
436	20240910	133200	894960980	13720	13720	13720	13720	0
437	20240910	133100	894960980	13720	13720	13720	13720	0
438	20240910	133000	894960980	13720	13710	13720	13710	973
439	20240910	132900	881621100	13710	13730	13730	13710	300
440	20240910	132800	877504890	13730	13730	13730	13730	105
441	20240910	132700	876063240	13720	13720	13720	13720	28
442	20240910	132600	875679080	13730	13730	13730	13730	0
443	20240910	132500	875679080	13730	13730	13730	13730	0
444	20240910	132400	875679080	13730	13730	13730	13730	22
445	20240910	132300	875377020	13720	13720	13720	13720	730
446	20240910	132200	865361420	13720	13730	13730	13720	94
447	20240910	132100	864071690	13720	13730	13730	13720	50
448	20240910	132000	863385640	13720	13720	13720	13720	0
449	20240910	131900	863385640	13720	13720	13720	13720	0
450	20240910	131800	863385640	13720	13750	13750	13720	6
451	20240910	131700	863303290	13760	13760	13760	13760	0
452	20240910	131600	863303290	13760	13760	13760	13760	0
453	20240910	131500	863303290	13760	13750	13760	13710	2019
454	20240910	131400	835600230	13760	13760	13760	13760	374
455	20240910	131300	830453990	13770	13770	13770	13770	7
456	20240910	131200	830357600	13760	13760	13760	13760	2
457	20240910	131100	830330080	13760	13760	13760	13760	3
458	20240910	131000	830288800	13760	13760	13760	13760	70
459	20240910	130900	829325600	13760	13760	13760	13760	0
460	20240910	130800	829325600	13760	13760	13760	13760	144
461	20240910	130700	827344160	13760	13760	13760	13760	74
462	20240910	130600	826325920	13760	13760	13760	13760	36
463	20240910	130500	825830560	13760	13760	13760	13760	0
464	20240910	130400	825830560	13760	13750	13760	13750	74
465	20240910	130300	824813050	13770	13770	13770	13770	0
466	20240910	130200	824813050	13770	13770	13770	13770	0
467	20240910	130100	824813050	13770	13770	13770	13770	0
468	20240910	130000	824813050	13770	13750	13770	13740	708
469	20240910	125900	815078830	13750	13740	13750	13740	232
470	20240910	125800	811890330	13750	13750	13750	13750	3
471	20240910	125700	811849080	13750	13750	13750	13750	118
472	20240910	125600	810226580	13750	13760	13760	13750	237
473	20240910	125500	806967740	13760	13760	13760	13760	3
474	20240910	125400	806926460	13770	13770	13770	13770	4
475	20240910	125300	806871380	13770	13770	13770	13770	5
476	20240910	125200	806802530	13770	13770	13770	13770	0
477	20240910	125100	806802530	13770	13770	13770	13770	0
478	20240910	125000	806802530	13770	13770	13770	13770	129
479	20240910	124900	805026200	13770	13770	13770	13770	0
480	20240910	124800	805026200	13770	13770	13770	13770	14
481	20240910	124700	804833420	13770	13770	13770	13770	16
482	20240910	124600	804613100	13770	13770	13770	13770	74
483	20240910	124500	803594120	13770	13770	13770	13770	0
484	20240910	124400	803594120	13770	13770	13770	13770	10
485	20240910	124300	803456420	13770	13770	13770	13770	0
486	20240910	124200	803456420	13770	13770	13770	13770	1
487	20240910	124100	803442650	13770	13760	13770	13760	20
488	20240910	124000	803167370	13770	13770	13770	13770	2
489	20240910	123900	803139830	13760	13760	13760	13760	0
490	20240910	123800	803139830	13760	13760	13760	13760	68
491	20240910	123700	802204150	13750	13750	13750	13750	220
492	20240910	123600	799179150	13750	13750	13750	13750	0
493	20240910	123500	799179150	13750	13750	13750	13750	30
494	20240910	123400	798766650	13760	13750	13760	13750	6
495	20240910	123300	798684110	13750	13750	13750	13750	0
496	20240910	123200	798684110	13750	13750	13750	13750	0
497	20240910	123100	798684110	13750	13750	13750	13750	0
498	20240910	123000	798684110	13750	13750	13750	13750	1
499	20240910	122900	798670360	13760	13760	13760	13760	0
500	20240910	122800	798670360	13760	13760	13760	13760	8
501	20240910	122700	798560280	13770	13770	13770	13770	0
502	20240910	122600	798560280	13770	13770	13770	13700	244
503	20240910	122500	795213160	13770	13770	13770	13770	0
504	20240910	122400	795213160	13770	13770	13770	13770	0
505	20240910	122300	795213160	13770	13760	13810	13700	4095
506	20240910	122200	739067810	13800	13800	13800	13800	0
507	20240910	122100	739067810	13800	13800	13800	13800	0
508	20240910	122000	739067810	13800	13800	13800	13800	0
509	20240910	121900	739067810	13800	13800	13800	13800	0
510	20240910	121800	739067810	13800	13800	13800	13800	2
511	20240910	121700	739040210	13760	13760	13760	13760	21
512	20240910	121600	738751250	13760	13760	13760	13760	1
513	20240910	121500	738737490	13810	13810	13810	13810	0
514	20240910	121400	738737490	13810	13810	13810	13810	8
515	20240910	121300	738627010	13800	13800	13800	13800	0
516	20240910	121200	738627010	13800	13800	13800	13800	5169
517	20240910	121100	667294810	13810	13810	13810	13800	19
518	20240910	121000	667032540	13800	13800	13800	13800	4
519	20240910	120900	666977340	13810	13820	13820	13810	17
520	20240910	120800	666742460	13810	13810	13810	13810	247
521	20240910	120700	663331390	13810	13810	13810	13810	0
522	20240910	120600	663331390	13810	13810	13810	13810	0
523	20240910	120500	663331390	13810	13810	13810	13810	50
524	20240910	120400	662640890	13800	13800	13800	13800	347
525	20240910	120300	657852290	13810	13810	13810	13810	0
526	20240910	120200	657852290	13810	13810	13810	13810	256
527	20240910	120100	654316930	13810	13810	13810	13810	1
528	20240910	120000	654303120	13820	13820	13820	13820	5
529	20240910	115900	654234020	13820	13820	13820	13820	1
530	20240910	115800	654220200	13820	13810	13820	13810	42
531	20240910	115700	653640060	13800	13800	13800	13800	0
532	20240910	115600	653640060	13800	13800	13800	13800	0
533	20240910	115500	653640060	13800	13800	13800	13800	450
534	20240910	115400	647430060	13800	13820	13820	13800	6
535	20240910	115300	647347200	13800	13800	13800	13800	221
536	20240910	115200	644297400	13800	13800	13800	13800	0
537	20240910	115100	644297400	13800	13800	13800	13800	2
538	20240910	115000	644269800	13800	13800	13800	13800	100
539	20240910	114900	642889800	13800	13800	13800	13800	300
540	20240910	114800	638749800	13800	13800	13800	13800	16
541	20240910	114700	638529000	13800	13800	13800	13800	0
542	20240910	114600	638529000	13800	13800	13800	13800	50
543	20240910	114500	637839000	13800	13800	13800	13800	600
544	20240910	114400	629559000	13810	13810	13810	13810	0
545	20240910	114300	629559000	13810	13810	13810	13810	85
546	20240910	114200	628385150	13810	13810	13810	13810	0
547	20240910	114100	628385150	13810	13810	13810	13810	116
548	20240910	114000	626783190	13800	13800	13800	13800	270
549	20240910	113900	623057190	13800	13800	13800	13800	0
550	20240910	113800	623057190	13800	13800	13800	13800	653
551	20240910	113700	614045790	13810	13810	13810	13810	162
552	20240910	113600	611808570	13810	13800	13810	13800	62
553	20240910	113500	610952450	13800	13800	13800	13800	0
554	20240910	113400	610952450	13800	13800	13800	13800	0
555	20240910	113300	610952450	13800	13780	13800	13780	1951
556	20240910	113200	584030560	13780	13780	13780	13780	0
557	20240910	113100	584030560	13780	13780	13780	13780	1
558	20240910	113000	584016780	13790	13790	13790	13790	0
559	20240910	112900	584016780	13790	13730	13790	13730	139
560	20240910	112800	582104810	13790	13790	13790	13790	1
561	20240910	112700	582091020	13720	13800	13800	13720	102
562	20240910	112600	580691420	13720	13740	13740	13720	172
563	20240910	112500	578331080	13750	13790	13800	13750	9
564	20240910	112400	578207040	13800	13800	13800	13800	0
565	20240910	112300	578207040	13800	13810	13810	13800	8
566	20240910	112200	578096630	13800	13800	13800	13800	22
567	20240910	112100	577793030	13800	13800	13800	13800	10
568	20240910	112000	577655030	13820	13820	13820	13820	0
569	20240910	111900	577655030	13820	13780	13820	13780	21
570	20240910	111800	577365280	13790	13790	13790	13790	0
571	20240910	111700	577365280	13790	13730	13790	13720	206
572	20240910	111600	574528260	13730	13730	13730	13730	250
573	20240910	111500	571095760	13730	13730	13730	13730	0
574	20240910	111400	571095760	13730	13730	13730	13730	0
575	20240910	111300	571095760	13730	13750	13750	13730	100
576	20240910	111200	569722730	13730	13730	13730	13730	0
577	20240910	111100	569722730	13730	13780	13780	13730	136
578	20240910	111000	567855290	13780	13730	13780	13730	2
579	20240910	110900	567827780	13730	13730	13730	13730	19
580	20240910	110800	567566910	13730	13730	13730	13730	0
581	20240910	110700	567566910	13730	13730	13730	13730	100
582	20240910	110600	566193910	13730	13790	13790	13730	220
583	20240910	110500	563173010	13790	13720	13790	13720	506
584	20240910	110400	556230520	13730	13770	13770	13720	1562
585	20240910	110300	534775970	13780	13780	13780	13780	0
586	20240910	110200	534775970	13780	13820	13820	13770	427
587	20240910	110100	528889170	13820	13820	13820	13820	8
588	20240910	110000	528778610	13820	13830	13830	13820	4
589	20240910	105900	528723310	13780	13780	13780	13780	0
590	20240910	105800	528723310	13780	13780	13780	13780	0
591	20240910	105700	528723310	13780	13780	13780	13780	7
592	20240910	105600	528626850	13780	13800	13800	13780	3
593	20240910	105500	528585470	13830	13830	13830	13830	1
594	20240910	105400	528571640	13780	13780	13780	13780	1000
595	20240910	105300	514791640	13780	13780	13780	13780	0
596	20240910	105200	514791640	13780	13780	13780	13780	126
597	20240910	105100	513055360	13780	13780	13780	13780	20
598	20240910	105000	512779760	13780	13780	13780	13780	1
599	20240910	104900	512765980	13780	13780	13780	13780	0
600	20240910	104800	512765980	13780	13780	13780	13780	7
601	20240910	104700	512669520	13780	13780	13780	13780	110
602	20240910	104600	511153720	13780	13780	13800	13780	69
603	20240910	104500	510202800	13780	13780	13780	13780	0
604	20240910	104400	510202800	13780	13780	13780	13780	0
605	20240910	104300	510202800	13780	13780	13780	13780	10
606	20240910	104200	510065000	13780	13780	13780	13780	0
607	20240910	104100	510065000	13780	13780	13780	13780	33
608	20240910	104000	509610260	13780	13800	13800	13780	153
609	20240910	103900	507499010	13770	13770	13770	13770	0
610	20240910	103800	507499010	13770	13770	13770	13770	0
611	20240910	103700	507499010	13770	13770	13770	13770	893
612	20240910	103600	495202400	13770	13770	13770	13770	400
613	20240910	103500	489694400	13770	13850	13850	13770	213
614	20240910	103400	486754910	13800	13810	13850	13800	1612
615	20240910	103300	464449520	13800	13800	13800	13800	0
616	20240910	103200	464449520	13800	13800	13800	13800	17
617	20240910	103100	464214920	13740	13820	13820	13740	36
618	20240910	103000	463720200	13730	13730	13730	13730	40
619	20240910	102900	463171000	13730	13800	13840	13700	3733
620	20240910	102800	411965710	13840	13840	13840	13840	1
621	20240910	102700	411951870	13800	13800	13800	13800	22
622	20240910	102600	411648270	13810	13830	13830	13810	232
623	20240910	102500	408443710	13830	13820	13830	13820	143
624	20240910	102400	406466120	13810	13810	13810	13810	0
625	20240910	102300	406466120	13810	13810	13810	13810	0
626	20240910	102200	406466120	13810	13810	13810	13810	61
627	20240910	102100	405623710	13810	13750	13810	13740	1093
628	20240910	102000	390570040	13740	13740	13740	13740	0
629	20240910	101900	390570040	13740	13740	13740	13740	100
630	20240910	101800	389196040	13740	13740	13740	13740	50
631	20240910	101700	388509040	13730	13800	13800	13730	702
632	20240910	101600	378854040	13790	13790	13790	13790	0
633	20240910	101500	378854040	13790	13800	13800	13790	500
634	20240910	101400	371958790	13800	13800	13800	13800	30
635	20240910	101300	371544790	13800	13800	13810	13800	164
636	20240910	101200	369281390	13800	13810	13810	13800	150
637	20240910	101100	367210890	13810	13810	13810	13810	20
638	20240910	101000	366934690	13830	13830	13830	13830	27
639	20240910	100900	366561280	13830	13830	13830	13830	313
640	20240910	100800	362232490	13840	13840	13850	13840	470
641	20240910	100700	355727540	13840	13790	13840	13790	1815
642	20240910	100600	330697680	13790	13780	13790	13780	120
643	20240910	100500	329043010	13790	13790	13790	13750	137
644	20240910	100400	327158020	13790	13780	13790	13780	4
645	20240910	100300	327102890	13740	13790	13790	13740	109
646	20240910	100200	325604760	13790	13760	13790	13740	1226
647	20240910	100100	308722400	13790	13790	13790	13790	0
648	20240910	100000	308722400	13790	13790	13790	13790	1
649	20240910	095900	308708610	13760	13760	13760	13760	61
650	20240910	095800	307869250	13760	13760	13760	13760	0
651	20240910	095700	307869250	13760	13760	13760	13760	131
652	20240910	095600	306066690	13740	13740	13740	13740	95
653	20240910	095500	304761390	13740	13740	13740	13740	95
654	20240910	095400	303456090	13740	13740	13740	13740	600
655	20240910	095300	295212090	13800	13740	13800	13740	42
656	20240910	095200	294633810	13730	13730	13730	13730	0
657	20240910	095100	294633810	13730	13730	13730	13730	0
658	20240910	095000	294633810	13730	13750	13750	13730	1210
659	20240910	094900	278018070	13730	13740	13740	13730	505
660	20240910	094800	271082080	13740	13750	13750	13740	130
661	20240910	094700	269294770	13730	13730	13730	13730	0
662	20240910	094600	269294770	13730	13800	13800	13730	21
663	20240910	094500	269006230	13730	13800	13800	13730	229
664	20240910	094400	265861940	13740	13750	13800	13740	506
665	20240910	094300	258908910	13740	13740	13740	13740	1
666	20240910	094200	258895170	13740	13740	13740	13740	186
667	20240910	094100	256339530	13740	13740	13740	13740	0
668	20240910	094000	256339530	13740	13830	13830	13740	90
669	20240910	093900	255102030	13740	13750	13830	13740	1163
670	20240910	093800	239063690	13750	13760	13760	13750	15
671	20240910	093700	238857410	13760	13790	13790	13760	6
672	20240910	093600	238774800	13770	13820	13820	13750	301
673	20240910	093500	234633980	13820	13780	13820	13770	177
674	20240910	093400	232194130	13830	13810	13830	13790	577
675	20240910	093300	224228050	13830	13830	13830	13830	6
676	20240910	093200	224145070	13800	13820	13820	13800	194
677	20240910	093100	221464010	13830	13810	13830	13810	32
678	20240910	093000	221021880	13790	13790	13790	13790	0
679	20240910	092900	221021880	13790	13780	13790	13780	744
680	20240910	092800	210763420	13780	13800	13800	13780	181
681	20240910	092700	208267220	13770	13770	13770	13770	48
682	20240910	092600	207606260	13780	13760	13780	13750	149
683	20240910	092500	205555910	13770	13770	13770	13770	101
684	20240910	092400	204165140	13740	13740	13740	13740	0
685	20240910	092300	204165140	13740	13740	13740	13740	165
686	20240910	092200	201898040	13770	13770	13770	13770	5
687	20240910	092100	201829190	13770	13770	13770	13750	88
688	20240910	092000	200619050	13770	13770	13770	13770	4
689	20240910	091900	200563970	13770	13780	13780	13770	130
690	20240910	091800	198773730	13770	13760	13770	13760	311
691	20240910	091700	194493370	13740	13700	13740	13700	1660
692	20240910	091600	171716750	13700	13730	13730	13700	383
693	20240910	091500	166469410	13710	13710	13730	13710	235
694	20240910	091400	163247540	13710	13750	13750	13710	1022
695	20240910	091300	149215400	13740	13770	13770	13740	784
696	20240910	091200	138427220	13830	13800	13830	13770	818
697	20240910	091100	127161550	13800	13800	13800	13800	155
698	20240910	091000	125022550	13800	13860	13860	13800	196
699	20240910	090900	122306940	13860	13860	13860	13860	11
700	20240910	090800	122154480	13870	13940	13940	13850	978
701	20240910	090700	108574860	13940	13960	13970	13940	592
702	20240910	090600	100314750	13960	13940	13960	13940	559
703	20240910	090500	92522270	13960	13890	13960	13890	1870
704	20240910	090400	66526260	13890	13910	13910	13700	2671
705	20240910	090300	29446800	13930	13960	13960	13920	253
706	20240910	090200	25924230	13970	13960	13970	13940	232
707	20240910	090100	22687730	13970	14020	14030	13970	980
708	20240910	090000	8969810	14020	13960	14020	13960	642