KissMeData/137310/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	201800	2813703320	9620	9620	9620	9620	15524
3	20240905	201700	2813703320	9620	9620	9620	9620	0
4	20240905	201600	2813703320	9620	9620	9620	9620	0
5	20240905	201500	2813703320	9620	9620	9620	9620	0
6	20240905	201400	2813703320	9620	9620	9620	9620	0
7	20240905	201300	2813703320	9620	9620	9620	9620	0
8	20240905	201200	2813703320	9620	9620	9620	9620	0
9	20240905	201100	2813703320	9620	9620	9620	9620	0
10	20240905	201000	2813703320	9620	9620	9620	9620	0
11	20240905	200900	2813703320	9620	9620	9620	9620	0
12	20240905	200800	2813703320	9620	9620	9620	9620	0
13	20240905	200700	2813703320	9620	9620	9620	9620	0
14	20240905	200600	2813703320	9620	9620	9620	9620	0
15	20240905	200500	2813703320	9620	9620	9620	9620	0
16	20240905	200400	2813703320	9620	9620	9620	9620	0
17	20240905	200300	2813703320	9620	9620	9620	9620	0
18	20240905	200200	2813703320	9620	9620	9620	9620	0
19	20240905	200100	2813703320	9620	9620	9620	9620	0
20	20240905	200000	2813703320	9620	9620	9620	9620	0
21	20240905	195900	2813703320	9620	9620	9620	9620	0
22	20240905	195800	2813703320	9620	9620	9620	9620	0
23	20240905	195700	2813703320	9620	9620	9620	9620	0
24	20240905	195600	2813703320	9620	9620	9620	9620	0
25	20240905	195500	2813703320	9620	9620	9620	9620	0
26	20240905	195400	2813703320	9620	9620	9620	9620	0
27	20240905	195300	2813703320	9620	9620	9620	9620	0
28	20240905	195200	2813703320	9620	9620	9620	9620	0
29	20240905	195100	2813703320	9620	9620	9620	9620	0
30	20240905	195000	2813703320	9620	9620	9620	9620	0
31	20240905	194900	2813703320	9620	9620	9620	9620	0
32	20240905	194800	2813703320	9620	9620	9620	9620	15524
33	20240905	194700	2813703320	9620	9620	9620	9620	0
34	20240905	194600	2813703320	9620	9620	9620	9620	0
35	20240905	194500	2813703320	9620	9620	9620	9620	0
36	20240905	194400	2813703320	9620	9620	9620	9620	0
37	20240905	194300	2813703320	9620	9620	9620	9620	0
38	20240905	194200	2813703320	9620	9620	9620	9620	0
39	20240905	194100	2813703320	9620	9620	9620	9620	0
40	20240905	194000	2813703320	9620	9620	9620	9620	0
41	20240905	193900	2813703320	9620	9620	9620	9620	0
42	20240905	193800	2813703320	9620	9620	9620	9620	0
43	20240905	193700	2813703320	9620	9620	9620	9620	0
44	20240905	193600	2813703320	9620	9620	9620	9620	0
45	20240905	193500	2813703320	9620	9620	9620	9620	0
46	20240905	193400	2813703320	9620	9620	9620	9620	0
47	20240905	193300	2813703320	9620	9620	9620	9620	0
48	20240905	193200	2813703320	9620	9620	9620	9620	0
49	20240905	193100	2813703320	9620	9620	9620	9620	0
50	20240905	193000	2813703320	9620	9620	9620	9620	0
51	20240905	192900	2813703320	9620	9620	9620	9620	0
52	20240905	192800	2813703320	9620	9620	9620	9620	0
53	20240905	192700	2813703320	9620	9620	9620	9620	0
54	20240905	192600	2813703320	9620	9620	9620	9620	0
55	20240905	192500	2813703320	9620	9620	9620	9620	0
56	20240905	192400	2813703320	9620	9620	9620	9620	0
57	20240905	192300	2813703320	9620	9620	9620	9620	0
58	20240905	192200	2813703320	9620	9620	9620	9620	0
59	20240905	192100	2813703320	9620	9620	9620	9620	0
60	20240905	192000	2813703320	9620	9620	9620	9620	0
61	20240905	191900	2813703320	9620	9620	9620	9620	0
62	20240905	191800	2813703320	9620	9620	9620	9620	15524
63	20240905	191700	2813703320	9620	9620	9620	9620	0
64	20240905	191600	2813703320	9620	9620	9620	9620	0
65	20240905	191500	2813703320	9620	9620	9620	9620	0
66	20240905	191400	2813703320	9620	9620	9620	9620	0
67	20240905	191300	2813703320	9620	9620	9620	9620	0
68	20240905	191200	2813703320	9620	9620	9620	9620	0
69	20240905	191100	2813703320	9620	9620	9620	9620	0
70	20240905	191000	2813703320	9620	9620	9620	9620	0
71	20240905	190900	2813703320	9620	9620	9620	9620	0
72	20240905	190800	2813703320	9620	9620	9620	9620	0
73	20240905	190700	2813703320	9620	9620	9620	9620	0
74	20240905	190600	2813703320	9620	9620	9620	9620	0
75	20240905	190500	2813703320	9620	9620	9620	9620	0
76	20240905	190400	2813703320	9620	9620	9620	9620	0
77	20240905	190300	2813703320	9620	9620	9620	9620	0
78	20240905	190200	2813703320	9620	9620	9620	9620	0
79	20240905	190100	2813703320	9620	9620	9620	9620	0
80	20240905	190000	2813703320	9620	9620	9620	9620	0
81	20240905	185900	2813703320	9620	9620	9620	9620	0
82	20240905	185800	2813703320	9620	9620	9620	9620	0
83	20240905	185700	2813703320	9620	9620	9620	9620	0
84	20240905	185600	2813703320	9620	9620	9620	9620	0
85	20240905	185500	2813703320	9620	9620	9620	9620	0
86	20240905	185400	2813703320	9620	9620	9620	9620	0
87	20240905	185300	2813703320	9620	9620	9620	9620	0
88	20240905	185200	2813703320	9620	9620	9620	9620	0
89	20240905	185100	2813703320	9620	9620	9620	9620	0
90	20240905	185000	2813703320	9620	9620	9620	9620	0
91	20240905	184900	2813703320	9620	9620	9620	9620	0
92	20240905	184800	2813703320	9620	9620	9620	9620	15524
93	20240905	184700	2813703320	9620	9620	9620	9620	0
94	20240905	184600	2813703320	9620	9620	9620	9620	0
95	20240905	184500	2813703320	9620	9620	9620	9620	0
96	20240905	184400	2813703320	9620	9620	9620	9620	0
97	20240905	184300	2813703320	9620	9620	9620	9620	0
98	20240905	184200	2813703320	9620	9620	9620	9620	0
99	20240905	184100	2813703320	9620	9620	9620	9620	0
100	20240905	184000	2813703320	9620	9620	9620	9620	0
101	20240905	183900	2813703320	9620	9620	9620	9620	0
102	20240905	183800	2813703320	9620	9620	9620	9620	0
103	20240905	183700	2813703320	9620	9620	9620	9620	0
104	20240905	183600	2813703320	9620	9620	9620	9620	0
105	20240905	183500	2813703320	9620	9620	9620	9620	0
106	20240905	183400	2813703320	9620	9620	9620	9620	0
107	20240905	183300	2813703320	9620	9620	9620	9620	0
108	20240905	183200	2813703320	9620	9620	9620	9620	0
109	20240905	183100	2813703320	9620	9620	9620	9620	0
110	20240905	183000	2813703320	9620	9620	9620	9620	0
111	20240905	182900	2813703320	9620	9620	9620	9620	0
112	20240905	182800	2813703320	9620	9620	9620	9620	0
113	20240905	182700	2813703320	9620	9620	9620	9620	0
114	20240905	182600	2813703320	9620	9620	9620	9620	0
115	20240905	182500	2813703320	9620	9620	9620	9620	0
116	20240905	182400	2813703320	9620	9620	9620	9620	0
117	20240905	182300	2813703320	9620	9620	9620	9620	0
118	20240905	182200	2813703320	9620	9620	9620	9620	0
119	20240905	182100	2813703320	9620	9620	9620	9620	0
120	20240905	182000	2813703320	9620	9620	9620	9620	0
121	20240905	181900	2813703320	9620	9620	9620	9620	0
122	20240905	181800	2813703320	9620	9620	9620	9620	15524
123	20240905	181700	2813703320	9620	9620	9620	9620	0
124	20240905	181600	2813703320	9620	9620	9620	9620	0
125	20240905	181500	2813703320	9620	9620	9620	9620	0
126	20240905	181400	2813703320	9620	9620	9620	9620	0
127	20240905	181300	2813703320	9620	9620	9620	9620	0
128	20240905	181200	2813703320	9620	9620	9620	9620	0
129	20240905	181100	2813703320	9620	9620	9620	9620	0
130	20240905	181000	2813703320	9620	9620	9620	9620	0
131	20240905	180900	2813703320	9620	9620	9620	9620	0
132	20240905	180800	2813703320	9620	9620	9620	9620	0
133	20240905	180700	2813703320	9620	9620	9620	9620	0
134	20240905	180600	2813703320	9620	9620	9620	9620	0
135	20240905	180500	2813703320	9620	9620	9620	9620	0
136	20240905	180400	2813703320	9620	9620	9620	9620	0
137	20240905	180300	2813703320	9620	9620	9620	9620	0
138	20240905	180200	2813703320	9620	9620	9620	9620	0
139	20240905	180100	2813703320	9620	9620	9620	9620	0
140	20240905	180000	2813703320	9620	9620	9620	9620	0
141	20240905	175900	2813703320	9620	9620	9620	9620	0
142	20240905	175800	2813703320	9620	9620	9620	9620	0
143	20240905	175700	2813703320	9620	9620	9620	9620	0
144	20240905	175600	2813703320	9620	9620	9620	9620	0
145	20240905	175500	2813703320	9620	9620	9620	9620	0
146	20240905	175400	2813703320	9620	9620	9620	9620	0
147	20240905	175300	2813703320	9620	9620	9620	9620	0
148	20240905	175200	2813703320	9620	9620	9620	9620	0
149	20240905	175100	2813703320	9620	9620	9620	9620	0
150	20240905	175000	2813703320	9620	9620	9620	9620	0
151	20240905	174900	2813703320	9620	9620	9620	9620	0
152	20240905	174800	2813703320	9620	9620	9620	9620	15524
153	20240905	174700	2813703320	9620	9620	9620	9620	0
154	20240905	174600	2813703320	9620	9620	9620	9620	0
155	20240905	174500	2813703320	9620	9620	9620	9620	0
156	20240905	174400	2813703320	9620	9620	9620	9620	0
157	20240905	174300	2813703320	9620	9620	9620	9620	0
158	20240905	174200	2813703320	9620	9620	9620	9620	0
159	20240905	174100	2813703320	9620	9620	9620	9620	0
160	20240905	174000	2813703320	9620	9620	9620	9620	0
161	20240905	173900	2813703320	9620	9620	9620	9620	0
162	20240905	173800	2813703320	9620	9620	9620	9620	0
163	20240905	173700	2813703320	9620	9620	9620	9620	0
164	20240905	173600	2813703320	9620	9620	9620	9620	0
165	20240905	173500	2813703320	9620	9620	9620	9620	0
166	20240905	173400	2813703320	9620	9620	9620	9620	0
167	20240905	173300	2813703320	9620	9620	9620	9620	0
168	20240905	173200	2813703320	9620	9620	9620	9620	0
169	20240905	173100	2813703320	9620	9620	9620	9620	0
170	20240905	173000	2813703320	9620	9620	9620	9620	0
171	20240905	172900	2813703320	9620	9620	9620	9620	0
172	20240905	172800	2813703320	9620	9620	9620	9620	0
173	20240905	172700	2813703320	9620	9620	9620	9620	0
174	20240905	172600	2813703320	9620	9620	9620	9620	0
175	20240905	172500	2813703320	9620	9620	9620	9620	0
176	20240905	172400	2813703320	9620	9620	9620	9620	0
177	20240905	172300	2813703320	9620	9620	9620	9620	0
178	20240905	172200	2813703320	9620	9620	9620	9620	0
179	20240905	172100	2813703320	9620	9620	9620	9620	0
180	20240905	172000	2813703320	9620	9620	9620	9620	0
181	20240905	171900	2813703320	9620	9620	9620	9620	0
182	20240905	171800	2813703320	9620	9620	9620	9620	15524
183	20240905	171700	2813703320	9620	9620	9620	9620	0
184	20240905	171600	2813703320	9620	9620	9620	9620	0
185	20240905	171500	2813703320	9620	9620	9620	9620	0
186	20240905	171400	2813703320	9620	9620	9620	9620	0
187	20240905	171300	2813703320	9620	9620	9620	9620	0
188	20240905	171200	2813703320	9620	9620	9620	9620	0
189	20240905	171100	2813703320	9620	9620	9620	9620	0
190	20240905	171000	2813703320	9620	9620	9620	9620	0
191	20240905	170900	2813703320	9620	9620	9620	9620	0
192	20240905	170800	2813703320	9620	9620	9620	9620	0
193	20240905	170700	2813703320	9620	9620	9620	9620	0
194	20240905	170600	2813703320	9620	9620	9620	9620	0
195	20240905	170500	2813703320	9620	9620	9620	9620	0
196	20240905	170400	2813703320	9620	9620	9620	9620	0
197	20240905	170300	2813703320	9620	9620	9620	9620	0
198	20240905	170200	2813703320	9620	9620	9620	9620	0
199	20240905	170100	2813703320	9620	9620	9620	9620	0
200	20240905	170000	2813703320	9620	9620	9620	9620	0
201	20240905	165900	2813703320	9620	9620	9620	9620	0
202	20240905	165800	2813703320	9620	9620	9620	9620	0
203	20240905	165700	2813703320	9620	9620	9620	9620	0
204	20240905	165600	2813703320	9620	9620	9620	9620	0
205	20240905	165500	2813703320	9620	9620	9620	9620	0
206	20240905	165400	2813703320	9620	9620	9620	9620	0
207	20240905	165300	2813703320	9620	9620	9620	9620	0
208	20240905	165200	2813703320	9620	9620	9620	9620	0
209	20240905	165100	2813703320	9620	9620	9620	9620	0
210	20240905	165000	2813703320	9620	9620	9620	9620	0
211	20240905	164900	2813703320	9620	9620	9620	9620	0
212	20240905	164800	2813703320	9620	9620	9620	9620	15524
213	20240905	164700	2813703320	9620	9620	9620	9620	0
214	20240905	164600	2813703320	9620	9620	9620	9620	0
215	20240905	164500	2813703320	9620	9620	9620	9620	0
216	20240905	164400	2813703320	9620	9620	9620	9620	0
217	20240905	164300	2813703320	9620	9620	9620	9620	0
218	20240905	164200	2813703320	9620	9620	9620	9620	0
219	20240905	164100	2813703320	9620	9620	9620	9620	0
220	20240905	164000	2813703320	9620	9620	9620	9620	0
221	20240905	163900	2813703320	9620	9620	9620	9620	0
222	20240905	163800	2813703320	9620	9620	9620	9620	0
223	20240905	163700	2813703320	9620	9620	9620	9620	0
224	20240905	163600	2813703320	9620	9620	9620	9620	0
225	20240905	163500	2813703320	9620	9620	9620	9620	0
226	20240905	163400	2813703320	9620	9620	9620	9620	0
227	20240905	163300	2813703320	9620	9620	9620	9620	0
228	20240905	163200	2813703320	9620	9620	9620	9620	0
229	20240905	163100	2813703320	9620	9620	9620	9620	0
230	20240905	163000	2813703320	9620	9620	9620	9620	0
231	20240905	162900	2813703320	9620	9620	9620	9620	0
232	20240905	162800	2813703320	9620	9620	9620	9620	0
233	20240905	162700	2813703320	9620	9620	9620	9620	0
234	20240905	162600	2813703320	9620	9620	9620	9620	0
235	20240905	162500	2813703320	9620	9620	9620	9620	0
236	20240905	162400	2813703320	9620	9620	9620	9620	0
237	20240905	162300	2813703320	9620	9620	9620	9620	0
238	20240905	162200	2813703320	9620	9620	9620	9620	0
239	20240905	162100	2813703320	9620	9620	9620	9620	0
240	20240905	162000	2813703320	9620	9620	9620	9620	0
241	20240905	161900	2813703320	9620	9620	9620	9620	0
242	20240905	161800	2813703320	9620	9620	9620	9620	15524
243	20240905	161700	2813703320	9620	9620	9620	9620	0
244	20240905	161600	2813703320	9620	9620	9620	9620	0
245	20240905	161500	2813703320	9620	9620	9620	9620	0
246	20240905	161400	2813703320	9620	9620	9620	9620	0
247	20240905	161300	2813703320	9620	9620	9620	9620	0
248	20240905	161200	2813703320	9620	9620	9620	9620	0
249	20240905	161100	2813703320	9620	9620	9620	9620	0
250	20240905	161000	2813703320	9620	9620	9620	9620	0
251	20240905	160900	2813703320	9620	9620	9620	9620	0
252	20240905	160800	2813703320	9620	9620	9620	9620	0
253	20240905	160700	2813703320	9620	9620	9620	9620	0
254	20240905	160600	2813703320	9620	9620	9620	9620	0
255	20240905	160500	2813703320	9620	9620	9620	9620	0
256	20240905	160400	2813703320	9620	9620	9620	9620	0
257	20240905	160300	2813703320	9620	9620	9620	9620	0
258	20240905	160200	2813703320	9620	9620	9620	9620	0
259	20240905	160100	2813703320	9620	9620	9620	9620	0
260	20240905	160000	2813703320	9620	9620	9620	9620	0
261	20240905	155900	2813703320	9620	9620	9620	9620	0
262	20240905	155800	2813703320	9620	9620	9620	9620	0
263	20240905	155700	2813703320	9620	9620	9620	9620	0
264	20240905	155600	2813703320	9620	9620	9620	9620	0
265	20240905	155500	2813703320	9620	9620	9620	9620	0
266	20240905	155400	2813703320	9620	9620	9620	9620	0
267	20240905	155300	2813703320	9620	9620	9620	9620	0
268	20240905	155200	2813703320	9620	9620	9620	9620	0
269	20240905	155100	2813703320	9620	9620	9620	9620	0
270	20240905	155000	2813703320	9620	9620	9620	9620	0
271	20240905	154900	2813703320	9620	9620	9620	9620	0
272	20240905	154800	2813703320	9620	9620	9620	9620	15524
273	20240905	154700	2813703320	9620	9620	9620	9620	0
274	20240905	154600	2813703320	9620	9620	9620	9620	0
275	20240905	154500	2813703320	9620	9620	9620	9620	0
276	20240905	154400	2813703320	9620	9620	9620	9620	0
277	20240905	154300	2813703320	9620	9620	9620	9620	0
278	20240905	154200	2813703320	9620	9620	9620	9620	0
279	20240905	154100	2813703320	9620	9620	9620	9620	0
280	20240905	154000	2813703320	9620	9620	9620	9620	0
281	20240905	153900	2813703320	9620	9620	9620	9620	0
282	20240905	153800	2813703320	9620	9620	9620	9620	0
283	20240905	153700	2813703320	9620	9620	9620	9620	0
284	20240905	153600	2813703320	9620	9620	9620	9620	0
285	20240905	153500	2813703320	9620	9620	9620	9620	0
286	20240905	153400	2813703320	9620	9620	9620	9620	0
287	20240905	153300	2813703320	9620	9620	9620	9620	0
288	20240905	153200	2813703320	9620	9620	9620	9620	0
289	20240905	153100	2813703320	9620	9620	9620	9620	0
290	20240905	153000	2813703320	9620	9620	9620	9620	15524
291	20240905	152900	2664362440	9610	9610	9610	9610	0
292	20240905	152800	2664362440	9610	9610	9610	9610	0
293	20240905	152700	2664362440	9610	9610	9610	9610	0
294	20240905	152600	2664362440	9610	9610	9610	9610	0
295	20240905	152500	2664362440	9610	9610	9610	9610	0
296	20240905	152400	2664362440	9610	9610	9610	9610	0
297	20240905	152300	2664362440	9610	9610	9610	9610	0
298	20240905	152200	2664362440	9610	9610	9610	9610	0
299	20240905	152100	2664362440	9610	9610	9610	9610	0
300	20240905	152000	2664362440	9610	9610	9610	9610	0
301	20240905	151900	2664362440	9610	9600	9610	9600	793
302	20240905	151800	2656748870	9600	9600	9600	9590	3467
303	20240905	151700	2623479820	9590	9580	9600	9580	2392
304	20240905	151600	2600539750	9580	9580	9580	9580	1501
305	20240905	151500	2586160170	9590	9590	9590	9580	375
306	20240905	151400	2582563940	9590	9590	9590	9580	494
307	20240905	151300	2577830200	9580	9590	9590	9580	98
308	20240905	151200	2576891340	9580	9590	9590	9580	374
309	20240905	151100	2573304790	9590	9590	9590	9590	235
310	20240905	151000	2571051140	9590	9600	9600	9590	127
311	20240905	150900	2569833050	9580	9600	9600	9580	2718
312	20240905	150800	2543763850	9600	9610	9610	9600	578
313	20240905	150700	2538214320	9610	9610	9620	9600	364
314	20240905	150600	2534716840	9610	9620	9620	9610	305
315	20240905	150500	2531785720	9620	9600	9620	9600	188
316	20240905	150400	2529978690	9610	9610	9610	9600	284
317	20240905	150300	2527251590	9600	9610	9610	9600	256
318	20240905	150200	2524791640	9610	9610	9610	9600	144
319	20240905	150100	2523408820	9600	9600	9610	9600	435
320	20240905	150000	2519231670	9600	9600	9610	9600	669
321	20240905	145900	2512803430	9610	9610	9610	9600	217
322	20240905	145800	2510719460	9600	9610	9610	9600	347
323	20240905	145700	2507385740	9610	9610	9610	9610	5
324	20240905	145600	2507337690	9610	9610	9610	9610	85
325	20240905	145500	2506520840	9610	9610	9610	9600	112
326	20240905	145400	2505445490	9600	9610	9610	9600	237
327	20240905	145300	2503169750	9600	9590	9600	9590	888
328	20240905	145200	2494646810	9580	9590	9590	9580	102
329	20240905	145100	2493669580	9600	9590	9600	9590	18
330	20240905	145000	2493496950	9600	9590	9600	9590	99
331	20240905	144900	2492547530	9580	9590	9590	9580	108
332	20240905	144800	2491512770	9600	9600	9600	9600	52
333	20240905	144700	2491013570	9600	9580	9600	9580	422
334	20240905	144600	2486963360	9580	9580	9590	9580	129
335	20240905	144500	2485727430	9590	9590	9590	9590	30
336	20240905	144400	2485439730	9590	9590	9590	9590	9
337	20240905	144300	2485353420	9590	9590	9590	9590	45
338	20240905	144200	2484921870	9580	9600	9600	9580	584
339	20240905	144100	2479318990	9600	9610	9610	9600	141
340	20240905	144000	2477965380	9610	9610	9610	9600	114
341	20240905	143900	2476870930	9620	9620	9620	9620	88
342	20240905	143800	2476024370	9620	9620	9620	9620	11
343	20240905	143700	2475918550	9600	9620	9620	9600	105
344	20240905	143600	2474910350	9620	9630	9630	9560	308
345	20240905	143500	2471957970	9620	9600	9620	9600	1513
346	20240905	143400	2457414810	9600	9560	9600	9560	2658
347	20240905	143300	2431962670	9570	9560	9570	9560	82
348	20240905	143200	2431178490	9560	9540	9570	9540	104
349	20240905	143100	2430186230	9570	9560	9570	9550	396
350	20240905	143000	2426401420	9550	9540	9550	9540	1632
351	20240905	142900	2410821540	9540	9540	9540	9540	70
352	20240905	142800	2410153740	9540	9540	9540	9540	38
353	20240905	142700	2409791220	9550	9530	9550	9530	1255
354	20240905	142600	2397818230	9510	9510	9510	9510	637
355	20240905	142500	2391760360	9510	9520	9520	9510	1591
356	20240905	142400	2376614990	9530	9520	9540	9520	116
357	20240905	142300	2375509470	9520	9540	9550	9520	1420
358	20240905	142200	2361972210	9540	9550	9550	9540	168
359	20240905	142100	2360369060	9550	9540	9550	9540	93
360	20240905	142000	2359481730	9540	9540	9540	9540	17
361	20240905	141900	2359319550	9540	9550	9550	9540	100
362	20240905	141800	2358365050	9540	9550	9550	9530	400
363	20240905	141700	2354549840	9560	9560	9560	9560	120
364	20240905	141600	2353402640	9560	9560	9560	9530	869
365	20240905	141500	2345107560	9570	9570	9570	9570	5
366	20240905	141400	2345059710	9570	9550	9570	9550	1780
367	20240905	141300	2328032500	9550	9550	9550	9550	225
368	20240905	141200	2325883750	9540	9540	9550	9540	1737
369	20240905	141100	2309302960	9530	9530	9530	9530	1289
370	20240905	141000	2297018790	9500	9500	9510	9500	295
371	20240905	140900	2294216180	9500	9530	9530	9500	479
372	20240905	140800	2289662300	9530	9510	9530	9510	329
373	20240905	140700	2286533460	9510	9520	9520	9510	287
374	20240905	140600	2283803090	9520	9530	9530	9520	69
375	20240905	140500	2283145580	9510	9520	9520	9500	4526
376	20240905	140400	2240089620	9520	9530	9540	9520	1175
377	20240905	140300	2228893650	9540	9540	9540	9530	115
378	20240905	140200	2227796560	9540	9540	9540	9540	66
379	20240905	140100	2227166920	9540	9540	9540	9530	345
380	20240905	140000	2223876570	9540	9540	9540	9540	798
381	20240905	135900	2216263650	9550	9540	9550	9540	100
382	20240905	135800	2215309600	9540	9550	9550	9540	167
383	20240905	135700	2213715940	9560	9560	9560	9560	57
384	20240905	135600	2213171020	9570	9550	9570	9550	24
385	20240905	135500	2212941410	9540	9560	9560	9540	1129
386	20240905	135400	2202160340	9560	9560	9560	9560	70
387	20240905	135300	2201491140	9560	9560	9560	9560	131
388	20240905	135200	2200238780	9550	9560	9560	9550	111
389	20240905	135100	2199178720	9550	9580	9580	9550	1102
390	20240905	135000	2188651160	9580	9560	9580	9560	589
391	20240905	134900	2183013760	9560	9560	9560	9560	95
392	20240905	134800	2182105560	9570	9560	9580	9550	1117
393	20240905	134700	2171433410	9560	9560	9560	9560	386
394	20240905	134600	2167743250	9550	9570	9570	9550	852
395	20240905	134500	2159599170	9570	9570	9570	9560	158
396	20240905	134400	2158087240	9560	9560	9560	9560	10
397	20240905	134300	2157991640	9570	9560	9570	9560	363
398	20240905	134200	2154521240	9560	9560	9560	9560	11
399	20240905	134100	2154416080	9560	9560	9560	9560	20
400	20240905	134000	2154224880	9560	9560	9560	9560	163
401	20240905	133900	2152666600	9570	9560	9570	9560	6
402	20240905	133800	2152609190	9560	9580	9580	9560	11
403	20240905	133700	2152503830	9580	9580	9580	9580	113
404	20240905	133600	2151421290	9560	9560	9560	9560	9
405	20240905	133500	2151335250	9570	9570	9570	9570	156
406	20240905	133400	2149842330	9560	9570	9570	9550	107
407	20240905	133300	2148820350	9550	9580	9580	9550	1894
408	20240905	133200	2130713980	9560	9560	9560	9560	9
409	20240905	133100	2130627940	9560	9560	9560	9560	96
410	20240905	133000	2129710180	9570	9560	9570	9560	293
411	20240905	132900	2126906960	9560	9570	9570	9560	827
412	20240905	132800	2119000170	9570	9570	9570	9560	355
413	20240905	132700	2115606260	9570	9570	9570	9560	49
414	20240905	132600	2115137340	9570	9570	9570	9570	0
415	20240905	132500	2115137340	9570	9570	9570	9560	153
416	20240905	132400	2113673630	9580	9580	9580	9570	19
417	20240905	132300	2113491750	9570	9570	9570	9570	56
418	20240905	132200	2112955830	9570	9550	9570	9550	120
419	20240905	132100	2111809590	9550	9550	9550	9550	0
420	20240905	132000	2111809590	9550	9570	9570	9550	411
421	20240905	131900	2107883200	9570	9570	9570	9570	107
422	20240905	131800	2106859210	9570	9580	9580	9570	21
423	20240905	131700	2106658040	9580	9580	9580	9580	83
424	20240905	131600	2105862900	9560	9570	9580	9560	246
425	20240905	131500	2103508740	9550	9550	9550	9550	30
426	20240905	131400	2103222240	9560	9560	9560	9560	413
427	20240905	131300	2099273960	9570	9570	9570	9570	139
428	20240905	131200	2097943730	9570	9570	9570	9570	9
429	20240905	131100	2097857600	9560	9570	9570	9560	57
430	20240905	131000	2097312130	9570	9570	9570	9570	41
431	20240905	130900	2096919760	9580	9570	9580	9570	51
432	20240905	130800	2096431680	9580	9560	9580	9560	1002
433	20240905	130700	2086852520	9560	9560	9580	9560	559
434	20240905	130600	2081500740	9560	9560	9560	9560	217
435	20240905	130500	2079426220	9590	9590	9590	9590	88
436	20240905	130400	2078582300	9560	9560	9580	9550	451
437	20240905	130300	2074269200	9550	9540	9550	9540	677
438	20240905	130200	2067807340	9540	9540	9540	9540	3
439	20240905	130100	2067778720	9540	9550	9550	9540	377
440	20240905	130000	2064179090	9550	9550	9550	9550	102
441	20240905	125900	2063204990	9560	9560	9560	9560	12
442	20240905	125800	2063090270	9550	9550	9550	9550	447
443	20240905	125700	2058821420	9550	9560	9560	9550	181
444	20240905	125600	2057092860	9560	9560	9560	9550	25
445	20240905	125500	2056853920	9560	9560	9560	9550	1252
446	20240905	125400	2044885750	9560	9560	9560	9560	50
447	20240905	125300	2044407750	9570	9570	9570	9570	2
448	20240905	125200	2044388610	9570	9560	9570	9550	1099
449	20240905	125100	2033882020	9570	9560	9570	9560	85
450	20240905	125000	2033068770	9560	9570	9570	9560	6
451	20240905	124900	2033011400	9560	9580	9580	9560	114
452	20240905	124800	2031921460	9580	9580	9580	9580	6
453	20240905	124700	2031863980	9580	9570	9580	9570	202
454	20240905	124600	2029930820	9570	9570	9570	9570	29
455	20240905	124500	2029653290	9590	9590	9590	9590	28
456	20240905	124400	2029384770	9570	9580	9590	9570	1503
457	20240905	124300	2014984900	9580	9570	9580	9570	730
458	20240905	124200	2007993110	9570	9570	9570	9560	821
459	20240905	124100	2000143550	9570	9550	9570	9550	740
460	20240905	124000	1993070160	9530	9540	9540	9530	364
461	20240905	123900	1989601040	9530	9560	9560	9530	1627
462	20240905	123800	1974075340	9560	9560	9560	9560	17
463	20240905	123700	1973912820	9560	9570	9580	9560	1245
464	20240905	123600	1961999620	9580	9570	9580	9570	32
465	20240905	123500	1961693120	9560	9560	9560	9560	228
466	20240905	123400	1959513440	9570	9570	9570	9560	156
467	20240905	123300	1958021470	9570	9570	9570	9570	5
468	20240905	123200	1957973620	9570	9550	9570	9550	145
469	20240905	123100	1956588670	9550	9550	9550	9540	131
470	20240905	123000	1955338660	9540	9550	9550	9540	31
471	20240905	122900	1955042910	9540	9550	9550	9540	307
472	20240905	122800	1952114120	9530	9560	9560	9530	554
473	20240905	122700	1946834200	9530	9570	9570	9530	1001
474	20240905	122600	1937279790	9570	9580	9580	9570	8
475	20240905	122500	1937203220	9570	9570	9570	9570	95
476	20240905	122400	1936294070	9590	9580	9590	9580	55
477	20240905	122300	1935766760	9590	9580	9590	9550	3098
478	20240905	122200	1906166910	9580	9590	9590	9580	307
479	20240905	122100	1903225360	9590	9580	9590	9580	31
480	20240905	122000	1902928370	9580	9580	9580	9580	2
481	20240905	121900	1902909210	9570	9570	9570	9570	147
482	20240905	121800	1901502420	9570	9590	9590	9570	2032
483	20240905	121700	1882048240	9610	9590	9610	9590	55
484	20240905	121600	1881520050	9590	9590	9590	9590	80
485	20240905	121500	1880752850	9590	9600	9610	9590	90
486	20240905	121400	1879889430	9600	9600	9610	9600	369
487	20240905	121300	1876346930	9600	9580	9600	9580	146
488	20240905	121200	1874947620	9580	9590	9590	9580	305
489	20240905	121100	1872025670	9590	9590	9590	9580	188
490	20240905	121000	1870222900	9580	9590	9590	9580	1612
491	20240905	120900	1854764770	9590	9600	9600	9590	107
492	20240905	120800	1853738250	9600	9610	9610	9600	239
493	20240905	120700	1851441690	9620	9620	9620	9610	101
494	20240905	120600	1850471030	9620	9620	9620	9620	555
495	20240905	120500	1845131930	9610	9600	9610	9600	347
496	20240905	120400	1841797310	9590	9600	9600	9590	229
497	20240905	120300	1839600590	9600	9600	9600	9600	174
498	20240905	120200	1837930190	9600	9590	9600	9590	133
499	20240905	120100	1836654650	9600	9590	9600	9590	96
500	20240905	120000	1835734000	9600	9590	9600	9590	222
501	20240905	115900	1833605000	9590	9590	9590	9590	285
502	20240905	115800	1830871850	9600	9590	9600	9590	251
503	20240905	115700	1828464250	9600	9600	9600	9600	2
504	20240905	115600	1828445050	9600	9580	9600	9580	182
505	20240905	115500	1826699850	9580	9600	9600	9580	1913
506	20240905	115400	1808346610	9600	9610	9610	9600	17
507	20240905	115300	1808183250	9620	9620	9620	9620	10
508	20240905	115200	1808087050	9610	9610	9610	9610	145
509	20240905	115100	1806693600	9610	9610	9610	9610	1080
510	20240905	115000	1796314800	9610	9610	9610	9610	1
511	20240905	114900	1796305190	9610	9620	9620	9610	2414
512	20240905	114800	1773092460	9620	9630	9630	9620	201
513	20240905	114700	1771158030	9630	9630	9640	9630	248
514	20240905	114600	1768768920	9640	9630	9640	9630	101
515	20240905	114500	1767796280	9630	9630	9630	9630	230
516	20240905	114400	1765581380	9650	9630	9650	9630	1255
517	20240905	114300	1753473380	9620	9620	9620	9610	203
518	20240905	114200	1751521470	9610	9620	9630	9610	264
519	20240905	114100	1748982090	9610	9610	9610	9610	0
520	20240905	114000	1748982090	9610	9610	9630	9610	125
521	20240905	113900	1747780440	9610	9610	9610	9610	21
522	20240905	113800	1747578630	9630	9630	9630	9630	11
523	20240905	113700	1747472700	9600	9600	9610	9600	158
524	20240905	113600	1745955890	9620	9610	9620	9600	589
525	20240905	113500	1740296640	9620	9620	9620	9620	14
526	20240905	113400	1740161960	9630	9630	9630	9610	711
527	20240905	113300	1733317000	9640	9640	9640	9610	640
528	20240905	113200	1727148500	9630	9620	9630	9610	878
529	20240905	113100	1718699330	9620	9560	9620	9560	1220
530	20240905	113000	1706989660	9560	9560	9590	9560	1338
531	20240905	112900	1694176990	9560	9550	9570	9530	909
532	20240905	112800	1685504720	9540	9550	9550	9540	99
533	20240905	112700	1684559680	9560	9550	9570	9550	2590
534	20240905	112600	1659799140	9550	9520	9550	9510	3073
535	20240905	112500	1630557460	9510	9530	9550	9500	11525
536	20240905	112400	1520985600	9530	9530	9530	9530	9
537	20240905	112300	1520899830	9520	9520	9520	9500	9105
538	20240905	112200	1434360160	9520	9560	9560	9520	1983
539	20240905	112100	1415463250	9560	9550	9560	9540	612
540	20240905	112000	1409624480	9540	9550	9580	9540	1382
541	20240905	111900	1396434130	9570	9550	9570	9550	2160
542	20240905	111800	1375801430	9550	9560	9570	9550	446
543	20240905	111700	1371540810	9550	9570	9570	9550	122
544	20240905	111600	1370374480	9570	9570	9570	9570	43
545	20240905	111500	1369962970	9570	9560	9570	9560	304
546	20240905	111400	1367056380	9560	9570	9570	9560	1381
547	20240905	111300	1353853890	9570	9560	9570	9560	263
548	20240905	111200	1351339530	9530	9560	9570	9530	1766
549	20240905	111100	1334491330	9560	9560	9580	9560	465
550	20240905	111000	1330044330	9560	9550	9570	9540	3360
551	20240905	110900	1297913180	9550	9560	9560	9550	2289
552	20240905	110800	1276052740	9560	9560	9570	9550	4008
553	20240905	110700	1237765780	9570	9570	9580	9570	473
554	20240905	110600	1233238570	9580	9580	9580	9560	1546
555	20240905	110500	1218448810	9580	9590	9590	9570	2479
556	20240905	110400	1194697730	9600	9590	9640	9590	573
557	20240905	110300	1189200790	9600	9610	9610	9600	2782
558	20240905	110200	1162485350	9640	9620	9640	9610	289
559	20240905	110100	1159705240	9620	9620	9620	9610	1065
560	20240905	110000	1149465480	9620	9620	9620	9620	17
561	20240905	105900	1149301940	9640	9620	9640	9600	2010
562	20240905	105800	1129993740	9620	9620	9620	9620	1779
563	20240905	105700	1112879760	9630	9630	9630	9620	296
564	20240905	105600	1110030170	9630	9620	9630	9620	279
565	20240905	105500	1107344000	9620	9640	9660	9620	1283
566	20240905	105400	1094984030	9650	9650	9650	9650	54
567	20240905	105300	1094462930	9650	9650	9650	9640	109
568	20240905	105200	1093411310	9650	9640	9650	9630	569
569	20240905	105100	1087928880	9640	9650	9650	9620	8763
570	20240905	105000	1003437250	9660	9670	9670	9650	2937
571	20240905	104900	975066690	9670	9670	9670	9660	212
572	20240905	104800	973017950	9670	9670	9670	9660	180
573	20240905	104700	971277370	9670	9660	9680	9660	224
574	20240905	104600	969111840	9680	9670	9680	9660	4446
575	20240905	104500	926132090	9680	9680	9700	9680	813
576	20240905	104400	918262150	9680	9690	9700	9680	2250
577	20240905	104300	896480130	9690	9690	9690	9690	2246
578	20240905	104200	874716390	9690	9700	9700	9690	775
579	20240905	104100	867206390	9700	9700	9700	9700	51
580	20240905	104000	866711690	9700	9710	9720	9700	1333
581	20240905	103900	853781460	9700	9720	9720	9700	160
582	20240905	103800	852228670	9710	9710	9710	9710	40
583	20240905	103700	851840270	9710	9700	9710	9700	69
584	20240905	103600	851170390	9700	9710	9720	9700	135
585	20240905	103500	849860790	9710	9710	9710	9710	53
586	20240905	103400	849346160	9710	9710	9720	9700	13288
587	20240905	103300	720348630	9710	9720	9720	9710	76
588	20240905	103200	719610030	9720	9720	9720	9720	20
589	20240905	103100	719415630	9720	9720	9720	9720	11
590	20240905	103000	719308710	9720	9720	9720	9720	212
591	20240905	102900	717248070	9720	9720	9720	9720	0
592	20240905	102800	717248070	9720	9720	9720	9720	100
593	20240905	102700	716276070	9720	9740	9740	9720	115
594	20240905	102600	715157870	9720	9720	9720	9720	31
595	20240905	102500	714856550	9740	9720	9740	9710	256
596	20240905	102400	712368310	9720	9730	9730	9710	1314
597	20240905	102300	699604900	9730	9730	9740	9720	165
598	20240905	102200	698000840	9740	9740	9740	9740	9
599	20240905	102100	697913180	9720	9720	9750	9720	297
600	20240905	102000	695026310	9720	9720	9720	9720	1028
601	20240905	101900	685034150	9750	9750	9750	9730	208
602	20240905	101800	683010270	9730	9730	9740	9730	415
603	20240905	101700	678969250	9740	9740	9740	9740	2
604	20240905	101600	678949770	9740	9720	9740	9720	1098
605	20240905	101500	668259070	9740	9740	9740	9740	100
606	20240905	101400	667285070	9750	9750	9750	9750	15
607	20240905	101300	667138820	9750	9720	9750	9710	1301
608	20240905	101200	654497720	9720	9720	9720	9720	1406
609	20240905	101100	640831400	9730	9730	9730	9730	200
610	20240905	101000	638885400	9730	9750	9760	9730	2912
611	20240905	100900	610528260	9750	9750	9750	9740	194
612	20240905	100800	608636970	9750	9750	9760	9750	574
613	20240905	100700	603039880	9760	9740	9760	9740	670
614	20240905	100600	596508720	9740	9740	9750	9740	22
615	20240905	100500	596294430	9750	9760	9760	9750	18
616	20240905	100400	596118850	9740	9740	9760	9740	1486
617	20240905	100300	581641230	9750	9750	9750	9750	150
618	20240905	100200	580178730	9750	9760	9760	9750	72
619	20240905	100100	579476710	9760	9760	9760	9750	184
620	20240905	100000	577680980	9750	9750	9750	9750	119
621	20240905	095900	576520730	9740	9750	9750	9740	116
622	20240905	095800	575389840	9740	9750	9750	9740	102
623	20240905	095700	574396350	9730	9730	9730	9730	11
624	20240905	095600	574289320	9730	9750	9750	9730	20
625	20240905	095500	574094690	9730	9760	9760	9730	1847
626	20240905	095400	556112450	9760	9780	9780	9760	315
627	20240905	095300	553036240	9770	9720	9770	9700	9407
628	20240905	095200	461464510	9710	9730	9730	9710	1282
629	20240905	095100	448997650	9730	9730	9730	9720	246
630	20240905	095000	446605070	9730	9740	9740	9730	502
631	20240905	094900	441720070	9740	9740	9740	9730	635
632	20240905	094800	435535770	9740	9740	9740	9730	186
633	20240905	094700	433725370	9730	9740	9740	9730	116
634	20240905	094600	432595640	9740	9730	9740	9730	20
635	20240905	094500	432401030	9730	9730	9740	9730	396
636	20240905	094400	428545690	9730	9720	9730	9720	478
637	20240905	094300	423895790	9730	9730	9730	9720	31
638	20240905	094200	423594190	9730	9720	9730	9720	1487
639	20240905	094100	409134980	9720	9710	9720	9710	295
640	20240905	094000	406268090	9710	9720	9720	9710	202
641	20240905	093900	404306340	9720	9710	9720	9710	763
642	20240905	093800	396897580	9710	9710	9710	9710	209
643	20240905	093700	394868190	9710	9710	9720	9710	711
644	20240905	093600	387964350	9710	9720	9720	9710	1075
645	20240905	093500	377525480	9720	9710	9720	9710	107
646	20240905	093400	376485560	9720	9720	9720	9720	121
647	20240905	093300	375309440	9720	9740	9740	9720	761
648	20240905	093200	367910250	9740	9730	9740	9710	568
649	20240905	093100	362390700	9710	9730	9730	9710	198
650	20240905	093000	360467240	9710	9720	9720	9710	445
651	20240905	092900	356141890	9720	9710	9720	9710	646
652	20240905	092800	349864150	9710	9730	9730	9710	2166
653	20240905	092700	328829490	9740	9740	9740	9730	470
654	20240905	092600	324252760	9720	9700	9730	9690	2307
655	20240905	092500	301868770	9700	9730	9730	9700	2818
656	20240905	092400	274519040	9720	9710	9720	9710	575
657	20240905	092300	268930570	9710	9720	9720	9700	1030
658	20240905	092200	258930810	9720	9710	9720	9700	1779
659	20240905	092100	241654710	9710	9740	9740	9710	1661
660	20240905	092000	225519420	9740	9730	9740	9720	2204
661	20240905	091900	204066950	9740	9760	9760	9740	648
662	20240905	091800	197754290	9760	9760	9760	9760	49
663	20240905	091700	197276050	9760	9750	9760	9750	1093
664	20240905	091600	186619180	9740	9750	9750	9740	167
665	20240905	091500	184992350	9750	9740	9750	9740	256
666	20240905	091400	182498710	9740	9730	9750	9730	1255
667	20240905	091300	170276560	9730	9720	9730	9710	651
668	20240905	091200	163952690	9720	9740	9740	9720	82
669	20240905	091100	163155470	9740	9740	9740	9740	116
670	20240905	091000	162025630	9740	9750	9750	9710	1038
671	20240905	090900	151933340	9750	9770	9770	9730	1479
672	20240905	090800	137533810	9770	9760	9780	9760	1316
673	20240905	090700	124681870	9770	9760	9770	9760	25
674	20240905	090600	124437750	9750	9790	9790	9750	50
675	20240905	090500	123948740	9740	9800	9800	9740	2643
676	20240905	090400	98156790	9790	9790	9810	9760	1139
677	20240905	090300	87013790	9800	9780	9810	9780	1701
678	20240905	090200	70361900	9780	9740	9790	9740	220
679	20240905	090100	68214690	9740	9740	9790	9740	1199
680	20240905	090000	56485980	9740	9760	9770	9660	5803