KissMeData/059090/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	193600	2543493710	9240	9240	9240	9240	4563
3	20240906	193500	2543493710	9240	9240	9240	9240	0
4	20240906	193400	2543493710	9240	9240	9240	9240	0
5	20240906	193300	2543493710	9240	9240	9240	9240	0
6	20240906	193200	2543493710	9240	9240	9240	9240	0
7	20240906	193100	2543493710	9240	9240	9240	9240	0
8	20240906	193000	2543493710	9240	9240	9240	9240	0
9	20240906	192900	2543493710	9240	9240	9240	9240	0
10	20240906	192800	2543493710	9240	9240	9240	9240	0
11	20240906	192700	2543493710	9240	9240	9240	9240	0
12	20240906	192600	2543493710	9240	9240	9240	9240	0
13	20240906	192500	2543493710	9240	9240	9240	9240	0
14	20240906	192400	2543493710	9240	9240	9240	9240	0
15	20240906	192300	2543493710	9240	9240	9240	9240	0
16	20240906	192200	2543493710	9240	9240	9240	9240	0
17	20240906	192100	2543493710	9240	9240	9240	9240	0
18	20240906	192000	2543493710	9240	9240	9240	9240	0
19	20240906	191900	2543493710	9240	9240	9240	9240	0
20	20240906	191800	2543493710	9240	9240	9240	9240	0
21	20240906	191700	2543493710	9240	9240	9240	9240	0
22	20240906	191600	2543493710	9240	9240	9240	9240	0
23	20240906	191500	2543493710	9240	9240	9240	9240	0
24	20240906	191400	2543493710	9240	9240	9240	9240	0
25	20240906	191300	2543493710	9240	9240	9240	9240	0
26	20240906	191200	2543493710	9240	9240	9240	9240	0
27	20240906	191100	2543493710	9240	9240	9240	9240	0
28	20240906	191000	2543493710	9240	9240	9240	9240	0
29	20240906	190900	2543493710	9240	9240	9240	9240	0
30	20240906	190800	2543493710	9240	9240	9240	9240	0
31	20240906	190700	2543493710	9240	9240	9240	9240	0
32	20240906	190600	2543493710	9240	9240	9240	9240	4563
33	20240906	190500	2543493710	9240	9240	9240	9240	0
34	20240906	190400	2543493710	9240	9240	9240	9240	0
35	20240906	190300	2543493710	9240	9240	9240	9240	0
36	20240906	190200	2543493710	9240	9240	9240	9240	0
37	20240906	190100	2543493710	9240	9240	9240	9240	0
38	20240906	190000	2543493710	9240	9240	9240	9240	0
39	20240906	185900	2543493710	9240	9240	9240	9240	0
40	20240906	185800	2543493710	9240	9240	9240	9240	0
41	20240906	185700	2543493710	9240	9240	9240	9240	0
42	20240906	185600	2543493710	9240	9240	9240	9240	0
43	20240906	185500	2543493710	9240	9240	9240	9240	0
44	20240906	185400	2543493710	9240	9240	9240	9240	0
45	20240906	185300	2543493710	9240	9240	9240	9240	0
46	20240906	185200	2543493710	9240	9240	9240	9240	0
47	20240906	185100	2543493710	9240	9240	9240	9240	0
48	20240906	185000	2543493710	9240	9240	9240	9240	0
49	20240906	184900	2543493710	9240	9240	9240	9240	0
50	20240906	184800	2543493710	9240	9240	9240	9240	0
51	20240906	184700	2543493710	9240	9240	9240	9240	0
52	20240906	184600	2543493710	9240	9240	9240	9240	0
53	20240906	184500	2543493710	9240	9240	9240	9240	0
54	20240906	184400	2543493710	9240	9240	9240	9240	0
55	20240906	184300	2543493710	9240	9240	9240	9240	0
56	20240906	184200	2543493710	9240	9240	9240	9240	0
57	20240906	184100	2543493710	9240	9240	9240	9240	0
58	20240906	184000	2543493710	9240	9240	9240	9240	0
59	20240906	183900	2543493710	9240	9240	9240	9240	0
60	20240906	183800	2543493710	9240	9240	9240	9240	0
61	20240906	183700	2543493710	9240	9240	9240	9240	0
62	20240906	183600	2543493710	9240	9240	9240	9240	4563
63	20240906	183500	2543493710	9240	9240	9240	9240	0
64	20240906	183400	2543493710	9240	9240	9240	9240	0
65	20240906	183300	2543493710	9240	9240	9240	9240	0
66	20240906	183200	2543493710	9240	9240	9240	9240	0
67	20240906	183100	2543493710	9240	9240	9240	9240	0
68	20240906	183000	2543493710	9240	9240	9240	9240	0
69	20240906	182900	2543493710	9240	9240	9240	9240	0
70	20240906	182800	2543493710	9240	9240	9240	9240	0
71	20240906	182700	2543493710	9240	9240	9240	9240	0
72	20240906	182600	2543493710	9240	9240	9240	9240	0
73	20240906	182500	2543493710	9240	9240	9240	9240	0
74	20240906	182400	2543493710	9240	9240	9240	9240	0
75	20240906	182300	2543493710	9240	9240	9240	9240	0
76	20240906	182200	2543493710	9240	9240	9240	9240	0
77	20240906	182100	2543493710	9240	9240	9240	9240	0
78	20240906	182000	2543493710	9240	9240	9240	9240	0
79	20240906	181900	2543493710	9240	9240	9240	9240	0
80	20240906	181800	2543493710	9240	9240	9240	9240	0
81	20240906	181700	2543493710	9240	9240	9240	9240	0
82	20240906	181600	2543493710	9240	9240	9240	9240	0
83	20240906	181500	2543493710	9240	9240	9240	9240	0
84	20240906	181400	2543493710	9240	9240	9240	9240	0
85	20240906	181300	2543493710	9240	9240	9240	9240	0
86	20240906	181200	2543493710	9240	9240	9240	9240	0
87	20240906	181100	2543493710	9240	9240	9240	9240	0
88	20240906	181000	2543493710	9240	9240	9240	9240	0
89	20240906	180900	2543493710	9240	9240	9240	9240	0
90	20240906	180800	2543493710	9240	9240	9240	9240	0
91	20240906	180700	2543493710	9240	9240	9240	9240	0
92	20240906	180600	2543493710	9240	9240	9240	9240	4563
93	20240906	180500	2543493710	9240	9240	9240	9240	0
94	20240906	180400	2543493710	9240	9240	9240	9240	0
95	20240906	180300	2543493710	9240	9240	9240	9240	0
96	20240906	180200	2543493710	9240	9240	9240	9240	0
97	20240906	180100	2543493710	9240	9240	9240	9240	0
98	20240906	180000	2543493710	9240	9240	9240	9240	0
99	20240906	175900	2543493710	9240	9240	9240	9240	0
100	20240906	175800	2543493710	9240	9240	9240	9240	0
101	20240906	175700	2543493710	9240	9240	9240	9240	0
102	20240906	175600	2543493710	9240	9240	9240	9240	0
103	20240906	175500	2543493710	9240	9240	9240	9240	0
104	20240906	175400	2543493710	9240	9240	9240	9240	0
105	20240906	175300	2543493710	9240	9240	9240	9240	0
106	20240906	175200	2543493710	9240	9240	9240	9240	0
107	20240906	175100	2543493710	9240	9240	9240	9240	0
108	20240906	175000	2543493710	9240	9240	9240	9240	0
109	20240906	174900	2543493710	9240	9240	9240	9240	0
110	20240906	174800	2543493710	9240	9240	9240	9240	0
111	20240906	174700	2543493710	9240	9240	9240	9240	0
112	20240906	174600	2543493710	9240	9240	9240	9240	0
113	20240906	174500	2543493710	9240	9240	9240	9240	0
114	20240906	174400	2543493710	9240	9240	9240	9240	0
115	20240906	174300	2543493710	9240	9240	9240	9240	0
116	20240906	174200	2543493710	9240	9240	9240	9240	0
117	20240906	174100	2543493710	9240	9240	9240	9240	0
118	20240906	174000	2543493710	9240	9240	9240	9240	0
119	20240906	173900	2543493710	9240	9240	9240	9240	0
120	20240906	173800	2543493710	9240	9240	9240	9240	0
121	20240906	173700	2543493710	9240	9240	9240	9240	0
122	20240906	173600	2543493710	9240	9240	9240	9240	4563
123	20240906	173500	2543493710	9240	9240	9240	9240	0
124	20240906	173400	2543493710	9240	9240	9240	9240	0
125	20240906	173300	2543493710	9240	9240	9240	9240	0
126	20240906	173200	2543493710	9240	9240	9240	9240	0
127	20240906	173100	2543493710	9240	9240	9240	9240	0
128	20240906	173000	2543493710	9240	9240	9240	9240	0
129	20240906	172900	2543493710	9240	9240	9240	9240	0
130	20240906	172800	2543493710	9240	9240	9240	9240	0
131	20240906	172700	2543493710	9240	9240	9240	9240	0
132	20240906	172600	2543493710	9240	9240	9240	9240	0
133	20240906	172500	2543493710	9240	9240	9240	9240	0
134	20240906	172400	2543493710	9240	9240	9240	9240	0
135	20240906	172300	2543493710	9240	9240	9240	9240	0
136	20240906	172200	2543493710	9240	9240	9240	9240	0
137	20240906	172100	2543493710	9240	9240	9240	9240	0
138	20240906	172000	2543493710	9240	9240	9240	9240	0
139	20240906	171900	2543493710	9240	9240	9240	9240	0
140	20240906	171800	2543493710	9240	9240	9240	9240	0
141	20240906	171700	2543493710	9240	9240	9240	9240	0
142	20240906	171600	2543493710	9240	9240	9240	9240	0
143	20240906	171500	2543493710	9240	9240	9240	9240	0
144	20240906	171400	2543493710	9240	9240	9240	9240	0
145	20240906	171300	2543493710	9240	9240	9240	9240	0
146	20240906	171200	2543493710	9240	9240	9240	9240	0
147	20240906	171100	2543493710	9240	9240	9240	9240	0
148	20240906	171000	2543493710	9240	9240	9240	9240	0
149	20240906	170900	2543493710	9240	9240	9240	9240	0
150	20240906	170800	2543493710	9240	9240	9240	9240	0
151	20240906	170700	2543493710	9240	9240	9240	9240	0
152	20240906	170600	2543493710	9240	9240	9240	9240	4563
153	20240906	170500	2543493710	9240	9240	9240	9240	0
154	20240906	170400	2543493710	9240	9240	9240	9240	0
155	20240906	170300	2543493710	9240	9240	9240	9240	0
156	20240906	170200	2543493710	9240	9240	9240	9240	0
157	20240906	170100	2543493710	9240	9240	9240	9240	0
158	20240906	170000	2543493710	9240	9240	9240	9240	0
159	20240906	165900	2543493710	9240	9240	9240	9240	0
160	20240906	165800	2543493710	9240	9240	9240	9240	0
161	20240906	165700	2543493710	9240	9240	9240	9240	0
162	20240906	165600	2543493710	9240	9240	9240	9240	0
163	20240906	165500	2543493710	9240	9240	9240	9240	0
164	20240906	165400	2543493710	9240	9240	9240	9240	0
165	20240906	165300	2543493710	9240	9240	9240	9240	0
166	20240906	165200	2543493710	9240	9240	9240	9240	0
167	20240906	165100	2543493710	9240	9240	9240	9240	0
168	20240906	165000	2543493710	9240	9240	9240	9240	0
169	20240906	164900	2543493710	9240	9240	9240	9240	0
170	20240906	164800	2543493710	9240	9240	9240	9240	0
171	20240906	164700	2543493710	9240	9240	9240	9240	0
172	20240906	164600	2543493710	9240	9240	9240	9240	0
173	20240906	164500	2543493710	9240	9240	9240	9240	0
174	20240906	164400	2543493710	9240	9240	9240	9240	0
175	20240906	164300	2543493710	9240	9240	9240	9240	0
176	20240906	164200	2543493710	9240	9240	9240	9240	0
177	20240906	164100	2543493710	9240	9240	9240	9240	0
178	20240906	164000	2543493710	9240	9240	9240	9240	0
179	20240906	163900	2543493710	9240	9240	9240	9240	0
180	20240906	163800	2543493710	9240	9240	9240	9240	0
181	20240906	163700	2543493710	9240	9240	9240	9240	0
182	20240906	163600	2543493710	9240	9240	9240	9240	4563
183	20240906	163500	2543493710	9240	9240	9240	9240	0
184	20240906	163400	2543493710	9240	9240	9240	9240	0
185	20240906	163300	2543493710	9240	9240	9240	9240	0
186	20240906	163200	2543493710	9240	9240	9240	9240	0
187	20240906	163100	2543493710	9240	9240	9240	9240	0
188	20240906	163000	2543493710	9240	9240	9240	9240	0
189	20240906	162900	2543493710	9240	9240	9240	9240	0
190	20240906	162800	2543493710	9240	9240	9240	9240	0
191	20240906	162700	2543493710	9240	9240	9240	9240	0
192	20240906	162600	2543493710	9240	9240	9240	9240	0
193	20240906	162500	2543493710	9240	9240	9240	9240	0
194	20240906	162400	2543493710	9240	9240	9240	9240	0
195	20240906	162300	2543493710	9240	9240	9240	9240	0
196	20240906	162200	2543493710	9240	9240	9240	9240	0
197	20240906	162100	2543493710	9240	9240	9240	9240	0
198	20240906	162000	2543493710	9240	9240	9240	9240	0
199	20240906	161900	2543493710	9240	9240	9240	9240	0
200	20240906	161800	2543493710	9240	9240	9240	9240	0
201	20240906	161700	2543493710	9240	9240	9240	9240	0
202	20240906	161600	2543493710	9240	9240	9240	9240	0
203	20240906	161500	2543493710	9240	9240	9240	9240	0
204	20240906	161400	2543493710	9240	9240	9240	9240	0
205	20240906	161300	2543493710	9240	9240	9240	9240	0
206	20240906	161200	2543493710	9240	9240	9240	9240	0
207	20240906	161100	2543493710	9240	9240	9240	9240	0
208	20240906	161000	2543493710	9240	9240	9240	9240	0
209	20240906	160900	2543493710	9240	9240	9240	9240	0
210	20240906	160800	2543493710	9240	9240	9240	9240	0
211	20240906	160700	2543493710	9240	9240	9240	9240	0
212	20240906	160600	2543493710	9240	9240	9240	9240	4563
213	20240906	160500	2543493710	9240	9240	9240	9240	0
214	20240906	160400	2543493710	9240	9240	9240	9240	0
215	20240906	160300	2543493710	9240	9240	9240	9240	0
216	20240906	160200	2543493710	9240	9240	9240	9240	0
217	20240906	160100	2543493710	9240	9240	9240	9240	0
218	20240906	160000	2543493710	9240	9240	9240	9240	0
219	20240906	155900	2543493710	9240	9240	9240	9240	0
220	20240906	155800	2543493710	9240	9240	9240	9240	0
221	20240906	155700	2543493710	9240	9240	9240	9240	0
222	20240906	155600	2543493710	9240	9240	9240	9240	0
223	20240906	155500	2543493710	9240	9240	9240	9240	0
224	20240906	155400	2543493710	9240	9240	9240	9240	0
225	20240906	155300	2543493710	9240	9240	9240	9240	0
226	20240906	155200	2543493710	9240	9240	9240	9240	0
227	20240906	155100	2543493710	9240	9240	9240	9240	0
228	20240906	155000	2543493710	9240	9240	9240	9240	0
229	20240906	154900	2543493710	9240	9240	9240	9240	0
230	20240906	154800	2543493710	9240	9240	9240	9240	0
231	20240906	154700	2543493710	9240	9240	9240	9240	0
232	20240906	154600	2543493710	9240	9240	9240	9240	0
233	20240906	154500	2543493710	9240	9240	9240	9240	0
234	20240906	154400	2543493710	9240	9240	9240	9240	0
235	20240906	154300	2543493710	9240	9240	9240	9240	0
236	20240906	154200	2543493710	9240	9240	9240	9240	0
237	20240906	154100	2543493710	9240	9240	9240	9240	0
238	20240906	154000	2543493710	9240	9240	9240	9240	0
239	20240906	153900	2543493710	9240	9240	9240	9240	0
240	20240906	153800	2543493710	9240	9240	9240	9240	0
241	20240906	153700	2543493710	9240	9240	9240	9240	0
242	20240906	153600	2543493710	9240	9240	9240	9240	4563
243	20240906	153500	2543493710	9240	9240	9240	9240	0
244	20240906	153400	2543493710	9240	9240	9240	9240	0
245	20240906	153300	2543493710	9240	9240	9240	9240	0
246	20240906	153200	2543493710	9240	9240	9240	9240	0
247	20240906	153100	2543493710	9240	9240	9240	9240	0
248	20240906	153000	2543493710	9240	9240	9240	9240	4563
249	20240906	152900	2501331590	9340	9340	9340	9340	0
250	20240906	152800	2501331590	9340	9340	9340	9340	0
251	20240906	152700	2501331590	9340	9340	9340	9340	0
252	20240906	152600	2501331590	9340	9340	9340	9340	0
253	20240906	152500	2501331590	9340	9340	9340	9340	0
254	20240906	152400	2501331590	9340	9340	9340	9340	0
255	20240906	152300	2501331590	9340	9340	9340	9340	0
256	20240906	152200	2501331590	9340	9340	9340	9340	0
257	20240906	152100	2501331590	9340	9340	9340	9340	0
258	20240906	152000	2501331590	9340	9340	9340	9340	0
259	20240906	151900	2501331590	9340	9210	9350	9210	4208
260	20240906	151800	2462434070	9210	9230	9230	9210	1630
261	20240906	151700	2447405270	9220	9220	9240	9220	283
262	20240906	151600	2444792680	9230	9220	9230	9210	524
263	20240906	151500	2439957800	9220	9230	9230	9210	693
264	20240906	151400	2433575180	9200	9240	9240	9200	1233
265	20240906	151300	2422218610	9240	9240	9240	9240	75
266	20240906	151200	2421525610	9240	9200	9240	9200	2053
267	20240906	151100	2402607380	9210	9190	9210	9180	1156
268	20240906	151000	2391984580	9200	9200	9210	9200	495
269	20240906	150900	2387430570	9190	9200	9200	9190	182
270	20240906	150800	2385756180	9200	9200	9200	9200	411
271	20240906	150700	2381974980	9200	9190	9200	9190	45
272	20240906	150600	2381561060	9200	9200	9210	9200	318
273	20240906	150500	2378634460	9210	9210	9210	9200	52
274	20240906	150400	2378156040	9210	9210	9210	9200	924
275	20240906	150300	2369648650	9210	9220	9220	9210	48
276	20240906	150200	2369206520	9220	9220	9220	9220	210
277	20240906	150100	2367270320	9210	9210	9230	9210	718
278	20240906	150000	2360652440	9230	9220	9230	9220	428
279	20240906	145900	2356706260	9220	9220	9240	9220	1241
280	20240906	145800	2345261830	9230	9240	9240	9230	26
281	20240906	145700	2345021840	9220	9230	9240	9220	303
282	20240906	145600	2342226960	9230	9240	9240	9230	676
283	20240906	145500	2335982760	9240	9220	9250	9220	704
284	20240906	145400	2329480610	9220	9210	9220	9210	906
285	20240906	145300	2321128570	9210	9200	9210	9190	1267
286	20240906	145200	2309470800	9200	9190	9200	9190	359
287	20240906	145100	2306168710	9190	9190	9190	9170	434
288	20240906	145000	2302180650	9200	9200	9200	9200	400
289	20240906	144900	2298500650	9160	9180	9230	9160	2693
290	20240906	144800	2273767760	9150	9170	9170	9150	1225
291	20240906	144700	2262555470	9170	9170	9170	9170	649
292	20240906	144600	2256604140	9160	9160	9160	9160	364
293	20240906	144500	2253269900	9170	9160	9170	9150	705
294	20240906	144400	2246812060	9160	9150	9160	9150	102
295	20240906	144300	2245878740	9160	9160	9160	9160	5
296	20240906	144200	2245832940	9160	9160	9160	9150	1310
297	20240906	144100	2233842840	9170	9170	9170	9170	200
298	20240906	144000	2232008840	9170	9160	9170	9160	539
299	20240906	143900	2227070850	9170	9150	9170	9150	706
300	20240906	143800	2220606740	9160	9160	9160	9160	15
301	20240906	143700	2220469340	9140	9140	9140	9140	105
302	20240906	143600	2219509640	9130	9160	9160	9130	3260
303	20240906	143500	2189715200	9150	9170	9170	9150	3314
304	20240906	143400	2159371980	9160	9200	9200	9160	269
305	20240906	143300	2156901100	9190	9190	9190	9190	516
306	20240906	143200	2152159060	9190	9190	9200	9190	338
307	20240906	143100	2149052820	9200	9190	9200	9190	262
308	20240906	143000	2146644940	9190	9170	9190	9160	1447
309	20240906	142900	2133367050	9170	9170	9180	9170	209
310	20240906	142800	2131450180	9170	9170	9180	9160	1289
311	20240906	142700	2119630010	9170	9180	9180	9170	1192
312	20240906	142600	2108695450	9170	9170	9170	9160	754
313	20240906	142500	2101786330	9170	9170	9170	9170	16
314	20240906	142400	2101639610	9180	9170	9180	9170	128
315	20240906	142300	2100465500	9160	9160	9160	9160	265
316	20240906	142200	2098038100	9160	9150	9170	9150	868
317	20240906	142100	2090090770	9140	9150	9160	9140	1910
318	20240906	142000	2072614960	9160	9170	9170	9150	497
319	20240906	141900	2068062700	9170	9160	9170	9160	850
320	20240906	141800	2060273470	9160	9160	9160	9160	2
321	20240906	141700	2060255150	9160	9170	9170	9160	4722
322	20240906	141600	2016997460	9170	9170	9180	9170	635
323	20240906	141500	2011174350	9170	9170	9170	9170	18
324	20240906	141400	2011009290	9170	9180	9180	9170	274
325	20240906	141300	2008496700	9180	9190	9190	9180	442
326	20240906	141200	2004439120	9180	9190	9190	9180	2320
327	20240906	141100	1983136850	9190	9190	9190	9190	564
328	20240906	141000	1977953690	9200	9200	9200	9200	635
329	20240906	140900	1972111690	9200	9210	9210	9200	372
330	20240906	140800	1968689090	9210	9210	9210	9210	10
331	20240906	140700	1968596990	9200	9210	9210	9200	520
332	20240906	140600	1963812010	9200	9210	9210	9200	55
333	20240906	140500	1963305610	9210	9220	9220	9210	208
334	20240906	140400	1961388860	9230	9230	9230	9230	0
335	20240906	140300	1961388860	9230	9200	9230	9200	753
336	20240906	140200	1954453940	9200	9200	9200	9190	289
337	20240906	140100	1951797790	9200	9200	9200	9200	731
338	20240906	140000	1945072590	9200	9200	9200	9200	264
339	20240906	135900	1942643790	9200	9200	9200	9200	100
340	20240906	135800	1941723790	9200	9210	9210	9200	376
341	20240906	135700	1938264480	9200	9200	9210	9200	1524
342	20240906	135600	1924232080	9200	9200	9200	9200	423
343	20240906	135500	1920340480	9200	9200	9200	9200	225
344	20240906	135400	1918270480	9210	9210	9210	9210	264
345	20240906	135300	1915839040	9210	9210	9210	9210	213
346	20240906	135200	1913877310	9220	9220	9220	9220	0
347	20240906	135100	1913877310	9220	9230	9230	9220	122
348	20240906	135000	1912751970	9230	9220	9230	9220	86
349	20240906	134900	1911958990	9230	9230	9230	9230	0
350	20240906	134800	1911958990	9230	9230	9230	9230	265
351	20240906	134700	1909513040	9240	9240	9240	9240	1
352	20240906	134600	1909503800	9230	9220	9230	9220	650
353	20240906	134500	1903508860	9210	9210	9210	9210	500
354	20240906	134400	1898903860	9220	9210	9220	9210	277
355	20240906	134300	1896352560	9210	9200	9210	9200	497
356	20240906	134200	1891778080	9200	9200	9200	9200	461
357	20240906	134100	1887536880	9190	9200	9200	9190	275
358	20240906	134000	1885009520	9190	9190	9190	9190	187
359	20240906	133900	1883290990	9190	9190	9190	9180	446
360	20240906	133800	1879194890	9180	9180	9180	9180	0
361	20240906	133700	1879194890	9180	9180	9180	9180	274
362	20240906	133600	1876679570	9180	9180	9180	9180	364
363	20240906	133500	1873338050	9190	9190	9190	9190	33
364	20240906	133400	1873034780	9190	9170	9190	9170	2564
365	20240906	133300	1849514260	9170	9170	9180	9170	199
366	20240906	133200	1847688920	9170	9190	9190	9170	2465
367	20240906	133100	1825069180	9190	9180	9190	9180	40
368	20240906	133000	1824701850	9180	9190	9190	9180	364
369	20240906	132900	1821359330	9180	9180	9180	9180	500
370	20240906	132800	1816769330	9180	9190	9190	9180	502
371	20240906	132700	1812160930	9180	9200	9200	9180	712
372	20240906	132600	1805620810	9200	9200	9200	9200	218
373	20240906	132500	1803615210	9200	9200	9200	9200	102
374	20240906	132400	1802676810	9210	9210	9210	9210	145
375	20240906	132300	1801341360	9210	9200	9220	9200	919
376	20240906	132200	1792879270	9210	9210	9210	9210	10
377	20240906	132100	1792787170	9220	9220	9220	9220	34
378	20240906	132000	1792473690	9210	9210	9210	9210	264
379	20240906	131900	1790042250	9210	9210	9220	9210	275
380	20240906	131800	1787506910	9210	9190	9210	9180	790
381	20240906	131700	1780243450	9190	9190	9190	9190	200
382	20240906	131600	1778405450	9180	9180	9180	9180	269
383	20240906	131500	1775936030	9180	9190	9190	9170	401
384	20240906	131400	1772251960	9190	9190	9190	9190	0
385	20240906	131300	1772251960	9190	9190	9190	9190	335
386	20240906	131200	1769173310	9190	9200	9200	9190	155
387	20240906	131100	1767748810	9200	9190	9200	9190	163
388	20240906	131000	1766250010	9180	9180	9180	9180	70
389	20240906	130900	1765607410	9170	9170	9170	9170	576
390	20240906	130800	1760325490	9170	9170	9170	9170	265
391	20240906	130700	1757895440	9170	9180	9180	9170	29
392	20240906	130600	1757629420	9180	9190	9190	9180	353
393	20240906	130500	1754388790	9190	9190	9190	9190	23
394	20240906	130400	1754177420	9190	9220	9220	9190	1231
395	20240906	130300	1742861050	9230	9200	9230	9200	706
396	20240906	130200	1736352710	9200	9190	9200	9190	120
397	20240906	130100	1735249410	9210	9180	9210	9180	312
398	20240906	130000	1732381790	9180	9180	9180	9180	90
399	20240906	125900	1731555590	9190	9170	9190	9170	1656
400	20240906	125800	1716352060	9170	9170	9170	9170	0
401	20240906	125700	1716352060	9170	9170	9170	9170	90
402	20240906	125600	1715526760	9170	9190	9200	9170	1363
403	20240906	125500	1703016930	9200	9190	9200	9190	266
404	20240906	125400	1700572380	9190	9190	9200	9190	323
405	20240906	125300	1697603600	9200	9200	9200	9200	6
406	20240906	125200	1697548400	9200	9200	9200	9190	368
407	20240906	125100	1694164800	9200	9200	9200	9200	11
408	20240906	125000	1694063600	9200	9200	9200	9190	310
409	20240906	124900	1691214240	9200	9200	9200	9200	57
410	20240906	124800	1690689840	9200	9210	9210	9200	265
411	20240906	124700	1688251830	9210	9200	9220	9200	310
412	20240906	124600	1685399150	9200	9210	9210	9200	150
413	20240906	124500	1684018770	9210	9210	9210	9210	265
414	20240906	124400	1681578120	9200	9200	9200	9200	0
415	20240906	124300	1681578120	9200	9220	9220	9200	565
416	20240906	124200	1676374600	9220	9210	9220	9210	263
417	20240906	124100	1673951520	9210	9210	9210	9210	600
418	20240906	124000	1668425520	9200	9210	9210	9200	2800
419	20240906	123900	1642651220	9210	9220	9220	9210	80
420	20240906	123800	1641914160	9210	9210	9210	9210	315
421	20240906	123700	1639013010	9220	9220	9220	9220	101
422	20240906	123600	1638081790	9220	9230	9230	9220	636
423	20240906	123500	1632217760	9230	9230	9230	9230	0
424	20240906	123400	1632217760	9230	9230	9230	9220	936
425	20240906	123300	1623586810	9230	9260	9260	9230	3544
426	20240906	123200	1590815180	9260	9260	9260	9260	368
427	20240906	123100	1587407500	9270	9260	9270	9260	269
428	20240906	123000	1584916510	9270	9270	9270	9270	1
429	20240906	122900	1584907240	9270	9270	9270	9250	981
430	20240906	122800	1575824140	9270	9260	9270	9260	305
431	20240906	122700	1572997790	9260	9280	9280	9260	135
432	20240906	122600	1571746910	9280	9250	9280	9250	364
433	20240906	122500	1568378550	9260	9260	9260	9260	1
434	20240906	122400	1568369290	9250	9250	9250	9240	500
435	20240906	122300	1563746930	9240	9240	9240	9240	112
436	20240906	122200	1562712050	9230	9230	9230	9230	1351
437	20240906	122100	1550242320	9230	9230	9230	9230	59
438	20240906	122000	1549697750	9230	9230	9230	9220	468
439	20240906	121900	1545380750	9230	9230	9230	9230	1
440	20240906	121800	1545371520	9220	9220	9220	9220	0
441	20240906	121700	1545371520	9220	9230	9230	9220	330
442	20240906	121600	1542328410	9230	9230	9230	9230	353
443	20240906	121500	1539070220	9220	9220	9220	9220	264
444	20240906	121400	1536636140	9230	9230	9230	9230	21
445	20240906	121300	1536442310	9220	9220	9230	9210	523
446	20240906	121200	1531620050	9220	9220	9220	9220	372
447	20240906	121100	1528190210	9220	9240	9240	9220	250
448	20240906	121000	1525884190	9250	9250	9250	9250	2
449	20240906	120900	1525865690	9230	9220	9230	9220	626
450	20240906	120800	1520092660	9210	9230	9230	9210	270
451	20240906	120700	1517605890	9220	9210	9220	9200	348
452	20240906	120600	1514398900	9230	9220	9230	9220	286
453	20240906	120500	1511761950	9200	9220	9220	9200	338
454	20240906	120400	1508651590	9230	9210	9230	9210	103
455	20240906	120300	1507702890	9200	9220	9220	9200	522
456	20240906	120200	1502898780	9210	9210	9210	9210	182
457	20240906	120100	1501222560	9210	9200	9210	9200	883
458	20240906	120000	1493097860	9210	9210	9210	9210	16
459	20240906	115900	1492950500	9210	9220	9220	9210	2
460	20240906	115800	1492932070	9210	9210	9210	9210	27
461	20240906	115700	1492683400	9230	9230	9230	9230	3
462	20240906	115600	1492655710	9210	9210	9210	9200	377
463	20240906	115500	1489186180	9210	9200	9210	9200	44
464	20240906	115400	1488781350	9200	9210	9210	9200	413
465	20240906	115300	1484981260	9200	9200	9200	9200	843
466	20240906	115200	1477225660	9200	9210	9210	9200	299
467	20240906	115100	1474474520	9210	9220	9220	9210	949
468	20240906	115000	1465728090	9220	9220	9220	9220	0
469	20240906	114900	1465728090	9220	9220	9220	9220	264
470	20240906	114800	1463294010	9220	9230	9230	9220	1665
471	20240906	114700	1447931820	9240	9240	9240	9240	45
472	20240906	114600	1447516020	9240	9240	9240	9240	260
473	20240906	114500	1445113620	9240	9230	9240	9230	344
474	20240906	114400	1441937680	9230	9230	9230	9230	74
475	20240906	114300	1441254660	9240	9220	9240	9220	63
476	20240906	114200	1440673210	9230	9230	9230	9230	410
477	20240906	114100	1436888910	9230	9230	9230	9230	31
478	20240906	114000	1436602780	9230	9220	9230	9220	1345
479	20240906	113900	1424201870	9230	9220	9230	9220	434
480	20240906	113800	1420200090	9220	9220	9220	9220	13
481	20240906	113700	1420080230	9200	9200	9210	9200	696
482	20240906	113600	1413674070	9210	9220	9220	9210	1933
483	20240906	113500	1395870840	9210	9220	9220	9210	265
484	20240906	113400	1393430180	9220	9220	9220	9220	311
485	20240906	113300	1390562760	9210	9210	9210	9210	0
486	20240906	113200	1390562760	9210	9220	9220	9210	141
487	20240906	113100	1389263520	9210	9220	9220	9210	266
488	20240906	113000	1386813650	9220	9210	9220	9210	751
489	20240906	112900	1379893770	9220	9220	9220	9220	105
490	20240906	112800	1378925670	9220	9220	9220	9220	405
491	20240906	112700	1375191570	9230	9230	9230	9230	2
492	20240906	112600	1375173110	9230	9240	9240	9230	358
493	20240906	112500	1371868760	9230	9230	9230	9230	0
494	20240906	112400	1371868760	9230	9240	9240	9230	229
495	20240906	112300	1369753300	9250	9250	9250	9250	10
496	20240906	112200	1369660800	9260	9260	9260	9260	0
497	20240906	112100	1369660800	9260	9250	9260	9250	543
498	20240906	112000	1364637890	9260	9260	9260	9260	1
499	20240906	111900	1364628630	9260	9260	9260	9260	1
500	20240906	111800	1364619370	9260	9240	9260	9240	1249
501	20240906	111700	1353071390	9240	9250	9250	9240	1090
502	20240906	111600	1342997600	9250	9250	9250	9250	1141
503	20240906	111500	1332443350	9250	9260	9260	9250	121
504	20240906	111400	1331323430	9270	9270	9270	9270	469
505	20240906	111300	1326975800	9270	9260	9270	9260	144
506	20240906	111200	1325641850	9280	9280	9290	9260	80
507	20240906	111100	1324900970	9280	9280	9280	9280	1154
508	20240906	111000	1314191850	9300	9290	9300	9290	72
509	20240906	110900	1313522270	9280	9300	9300	9280	24
510	20240906	110800	1313299430	9310	9300	9310	9300	185
511	20240906	110700	1311578920	9320	9320	9320	9320	0
512	20240906	110600	1311578920	9320	9320	9320	9320	10
513	20240906	110500	1311485720	9330	9340	9340	9330	101
514	20240906	110400	1310543380	9300	9290	9300	9290	781
515	20240906	110300	1303282750	9290	9230	9290	9230	2347
516	20240906	110200	1281593790	9230	9220	9230	9220	318
517	20240906	110100	1278660830	9240	9240	9240	9240	0
518	20240906	110000	1278660830	9240	9240	9240	9240	266
519	20240906	105900	1276202990	9240	9240	9240	9230	755
520	20240906	105800	1269231960	9240	9240	9240	9240	0
521	20240906	105700	1269231960	9240	9250	9250	9240	1041
522	20240906	105600	1259603550	9260	9250	9260	9250	500
523	20240906	105500	1254976550	9250	9280	9280	9250	1600
524	20240906	105400	1240166200	9280	9280	9280	9280	161
525	20240906	105300	1238672120	9280	9290	9290	9270	199
526	20240906	105200	1236825010	9290	9290	9290	9290	0
527	20240906	105100	1236825010	9290	9280	9290	9270	151
528	20240906	105000	1235424200	9280	9260	9280	9260	53
529	20240906	104900	1234933260	9270	9260	9270	9260	789
530	20240906	104800	1227624200	9260	9260	9260	9260	31
531	20240906	104700	1227337140	9270	9270	9270	9270	2
532	20240906	104600	1227318600	9200	9280	9280	9200	2641
533	20240906	104500	1202965060	9290	9290	9290	9290	126
534	20240906	104400	1201794520	9360	9300	9380	9270	326
535	20240906	104300	1198755430	9280	9260	9280	9260	709
536	20240906	104200	1192185600	9250	9250	9250	9250	93
537	20240906	104100	1191325350	9250	9250	9250	9250	300
538	20240906	104000	1188550350	9270	9250	9270	9250	997
539	20240906	103900	1179325930	9250	9230	9250	9230	514
540	20240906	103800	1174576620	9230	9230	9230	9230	20
541	20240906	103700	1174392020	9230	9230	9230	9230	326
542	20240906	103600	1171383040	9240	9240	9240	9240	96
543	20240906	103500	1170496000	9230	9240	9240	9230	394
544	20240906	103400	1166859160	9240	9230	9240	9230	578
545	20240906	103300	1161524120	9230	9220	9230	9220	400
546	20240906	103200	1157835120	9190	9190	9190	9190	579
547	20240906	103100	1152514110	9200	9200	9200	9180	3474
548	20240906	103000	1120587450	9200	9240	9240	9200	1761
549	20240906	102900	1104379880	9250	9250	9250	9250	0
550	20240906	102800	1104379880	9250	9250	9250	9250	0
551	20240906	102700	1104379880	9250	9200	9250	9200	1255
552	20240906	102600	1092811150	9200	9220	9220	9200	107
553	20240906	102500	1091824750	9200	9230	9230	9180	288
554	20240906	102400	1089173720	9230	9230	9230	9230	43
555	20240906	102300	1088776830	9200	9200	9220	9200	728
556	20240906	102200	1082072820	9210	9210	9210	9210	0
557	20240906	102100	1082072820	9210	9160	9230	9160	1081
558	20240906	102000	1072122090	9160	9150	9160	9120	407
559	20240906	101900	1068395190	9150	9130	9180	9100	6744
560	20240906	101800	1006866910	9130	9180	9180	9120	1999
561	20240906	101700	988599970	9170	9170	9170	9160	413
562	20240906	101600	984812770	9170	9190	9190	9170	412
563	20240906	101500	981030770	9190	9200	9220	9180	346
564	20240906	101400	977847680	9200	9170	9210	9170	2076
565	20240906	101300	958749740	9140	9160	9160	9140	1984
566	20240906	101200	940602280	9160	9210	9210	9160	2374
567	20240906	101100	918796590	9200	9220	9220	9200	655
568	20240906	101000	912760460	9220	9180	9220	9160	1393
569	20240906	100900	899960300	9180	9210	9210	9180	1036
570	20240906	100800	890443540	9210	9220	9230	9200	6233
571	20240906	100700	833084060	9220	9240	9250	9220	453
572	20240906	100600	828902950	9240	9230	9260	9230	1549
573	20240906	100500	814565860	9270	9260	9270	9220	2864
574	20240906	100400	788088560	9260	9270	9270	9250	529
575	20240906	100300	783193980	9280	9260	9280	9260	4048
576	20240906	100200	745703060	9280	9270	9290	9260	3256
577	20240906	100100	715491830	9270	9300	9330	9270	3295
578	20240906	100000	684907970	9300	9320	9370	9300	1384
579	20240906	095900	672032030	9380	9320	9380	9320	317
580	20240906	095800	669077470	9320	9320	9410	9320	1149
581	20240906	095700	658320550	9320	9300	9320	9300	2399
582	20240906	095600	636009210	9320	9300	9320	9290	669
583	20240906	095500	629786870	9300	9330	9330	9300	415
584	20240906	095400	625923870	9330	9330	9330	9330	28
585	20240906	095300	625662630	9340	9350	9350	9340	24
586	20240906	095200	625438450	9340	9310	9340	9310	1290
587	20240906	095100	613411160	9320	9300	9320	9300	110
588	20240906	095000	612387960	9300	9270	9300	9270	2988
589	20240906	094900	584630530	9270	9300	9300	9270	519
590	20240906	094800	579812490	9300	9300	9300	9300	300
591	20240906	094700	577022490	9360	9300	9360	9300	2002
592	20240906	094600	558360230	9310	9350	9350	9310	376
593	20240906	094500	554858870	9350	9350	9350	9350	21
594	20240906	094400	554662520	9300	9300	9300	9290	124
595	20240906	094300	553510220	9280	9360	9360	9280	709
596	20240906	094200	546913080	9370	9320	9370	9300	303
597	20240906	094100	544089190	9310	9310	9310	9290	1095
598	20240906	094000	533902430	9290	9310	9310	9280	563
599	20240906	093900	528676680	9310	9320	9320	9310	9
600	20240906	093800	528592810	9310	9320	9320	9270	1365
601	20240906	093700	515908470	9320	9280	9330	9270	4765
602	20240906	093600	471591570	9280	9320	9320	9280	9607
603	20240906	093500	382244920	9310	9310	9310	9300	311
604	20240906	093400	379349560	9310	9300	9310	9300	159
605	20240906	093300	377870770	9300	9310	9310	9300	770
606	20240906	093200	370708400	9300	9300	9300	9300	350
607	20240906	093100	367453400	9300	9350	9350	9300	1083
608	20240906	093000	357376750	9350	9310	9350	9300	2028
609	20240906	092900	338467040	9310	9300	9310	9300	1490
610	20240906	092800	324609540	9300	9330	9340	9300	2803
611	20240906	092700	298495050	9340	9370	9370	9340	1337
612	20240906	092600	285999350	9370	9370	9370	9350	3073
613	20240906	092500	257255050	9370	9370	9370	9370	440
614	20240906	092400	253132250	9370	9380	9380	9370	801
615	20240906	092300	245625780	9380	9380	9380	9380	734
616	20240906	092200	238740860	9400	9410	9410	9390	927
617	20240906	092100	230028460	9400	9430	9430	9400	461
618	20240906	092000	225692440	9430	9430	9430	9430	51
619	20240906	091900	225211510	9430	9390	9430	9390	2343
620	20240906	091800	203143740	9390	9390	9400	9360	415
621	20240906	091700	199256410	9390	9350	9390	9350	2173
622	20240906	091600	178911140	9360	9420	9420	9360	2037
623	20240906	091500	159775570	9430	9430	9430	9430	203
624	20240906	091400	157861280	9430	9420	9460	9420	11
625	20240906	091300	157757570	9400	9440	9470	9400	2285
626	20240906	091200	136217340	9440	9490	9490	9440	1127
627	20240906	091100	125547540	9490	9510	9510	9490	1452
628	20240906	091000	111752370	9510	9560	9560	9510	508
629	20240906	090900	106920290	9560	9560	9560	9560	90
630	20240906	090800	106059890	9520	9520	9520	9520	688
631	20240906	090700	99510130	9520	9570	9570	9520	1169
632	20240906	090600	88345550	9570	9540	9570	9540	529
633	20240906	090500	83286350	9540	9500	9540	9500	1139
634	20240906	090400	72440740	9510	9550	9550	9510	367
635	20240906	090300	68947530	9500	9500	9500	9500	736
636	20240906	090200	61955530	9500	9520	9530	9490	1069
637	20240906	090100	51794640	9510	9470	9610	9470	3223
638	20240906	090000	21122850	9430	9430	9480	9430	2133