KissMeData/059090/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	193600	2049470700	9570	9570	9570	9570	3355
3	20240910	193500	2049470700	9570	9570	9570	9570	0
4	20240910	193400	2049470700	9570	9570	9570	9570	0
5	20240910	193300	2049470700	9570	9570	9570	9570	0
6	20240910	193200	2049470700	9570	9570	9570	9570	0
7	20240910	193100	2049470700	9570	9570	9570	9570	0
8	20240910	193000	2049470700	9570	9570	9570	9570	0
9	20240910	192900	2049470700	9570	9570	9570	9570	0
10	20240910	192800	2049470700	9570	9570	9570	9570	0
11	20240910	192700	2049470700	9570	9570	9570	9570	0
12	20240910	192600	2049470700	9570	9570	9570	9570	0
13	20240910	192500	2049470700	9570	9570	9570	9570	0
14	20240910	192400	2049470700	9570	9570	9570	9570	0
15	20240910	192300	2049470700	9570	9570	9570	9570	0
16	20240910	192200	2049470700	9570	9570	9570	9570	0
17	20240910	192100	2049470700	9570	9570	9570	9570	0
18	20240910	192000	2049470700	9570	9570	9570	9570	0
19	20240910	191900	2049470700	9570	9570	9570	9570	0
20	20240910	191800	2049470700	9570	9570	9570	9570	0
21	20240910	191700	2049470700	9570	9570	9570	9570	0
22	20240910	191600	2049470700	9570	9570	9570	9570	0
23	20240910	191500	2049470700	9570	9570	9570	9570	0
24	20240910	191400	2049470700	9570	9570	9570	9570	0
25	20240910	191300	2049470700	9570	9570	9570	9570	0
26	20240910	191200	2049470700	9570	9570	9570	9570	0
27	20240910	191100	2049470700	9570	9570	9570	9570	0
28	20240910	191000	2049470700	9570	9570	9570	9570	0
29	20240910	190900	2049470700	9570	9570	9570	9570	0
30	20240910	190800	2049470700	9570	9570	9570	9570	0
31	20240910	190700	2049470700	9570	9570	9570	9570	0
32	20240910	190600	2049470700	9570	9570	9570	9570	3355
33	20240910	190500	2049470700	9570	9570	9570	9570	0
34	20240910	190400	2049470700	9570	9570	9570	9570	0
35	20240910	190300	2049470700	9570	9570	9570	9570	0
36	20240910	190200	2049470700	9570	9570	9570	9570	0
37	20240910	190100	2049470700	9570	9570	9570	9570	0
38	20240910	190000	2049470700	9570	9570	9570	9570	0
39	20240910	185900	2049470700	9570	9570	9570	9570	0
40	20240910	185800	2049470700	9570	9570	9570	9570	0
41	20240910	185700	2049470700	9570	9570	9570	9570	0
42	20240910	185600	2049470700	9570	9570	9570	9570	0
43	20240910	185500	2049470700	9570	9570	9570	9570	0
44	20240910	185400	2049470700	9570	9570	9570	9570	0
45	20240910	185300	2049470700	9570	9570	9570	9570	0
46	20240910	185200	2049470700	9570	9570	9570	9570	0
47	20240910	185100	2049470700	9570	9570	9570	9570	0
48	20240910	185000	2049470700	9570	9570	9570	9570	0
49	20240910	184900	2049470700	9570	9570	9570	9570	0
50	20240910	184800	2049470700	9570	9570	9570	9570	0
51	20240910	184700	2049470700	9570	9570	9570	9570	0
52	20240910	184600	2049470700	9570	9570	9570	9570	0
53	20240910	184500	2049470700	9570	9570	9570	9570	0
54	20240910	184400	2049470700	9570	9570	9570	9570	0
55	20240910	184300	2049470700	9570	9570	9570	9570	0
56	20240910	184200	2049470700	9570	9570	9570	9570	0
57	20240910	184100	2049470700	9570	9570	9570	9570	0
58	20240910	184000	2049470700	9570	9570	9570	9570	0
59	20240910	183900	2049470700	9570	9570	9570	9570	0
60	20240910	183800	2049470700	9570	9570	9570	9570	0
61	20240910	183700	2049470700	9570	9570	9570	9570	0
62	20240910	183600	2049470700	9570	9570	9570	9570	3355
63	20240910	183500	2049470700	9570	9570	9570	9570	0
64	20240910	183400	2049470700	9570	9570	9570	9570	0
65	20240910	183300	2049470700	9570	9570	9570	9570	0
66	20240910	183200	2049470700	9570	9570	9570	9570	0
67	20240910	183100	2049470700	9570	9570	9570	9570	0
68	20240910	183000	2049470700	9570	9570	9570	9570	0
69	20240910	182900	2049470700	9570	9570	9570	9570	0
70	20240910	182800	2049470700	9570	9570	9570	9570	0
71	20240910	182700	2049470700	9570	9570	9570	9570	0
72	20240910	182600	2049470700	9570	9570	9570	9570	0
73	20240910	182500	2049470700	9570	9570	9570	9570	0
74	20240910	182400	2049470700	9570	9570	9570	9570	0
75	20240910	182300	2049470700	9570	9570	9570	9570	0
76	20240910	182200	2049470700	9570	9570	9570	9570	0
77	20240910	182100	2049470700	9570	9570	9570	9570	0
78	20240910	182000	2049470700	9570	9570	9570	9570	0
79	20240910	181900	2049470700	9570	9570	9570	9570	0
80	20240910	181800	2049470700	9570	9570	9570	9570	0
81	20240910	181700	2049470700	9570	9570	9570	9570	0
82	20240910	181600	2049470700	9570	9570	9570	9570	0
83	20240910	181500	2049470700	9570	9570	9570	9570	0
84	20240910	181400	2049470700	9570	9570	9570	9570	0
85	20240910	181300	2049470700	9570	9570	9570	9570	0
86	20240910	181200	2049470700	9570	9570	9570	9570	0
87	20240910	181100	2049470700	9570	9570	9570	9570	0
88	20240910	181000	2049470700	9570	9570	9570	9570	0
89	20240910	180900	2049470700	9570	9570	9570	9570	0
90	20240910	180800	2049470700	9570	9570	9570	9570	0
91	20240910	180700	2049470700	9570	9570	9570	9570	0
92	20240910	180600	2049470700	9570	9570	9570	9570	3355
93	20240910	180500	2049470700	9570	9570	9570	9570	0
94	20240910	180400	2049470700	9570	9570	9570	9570	0
95	20240910	180300	2049470700	9570	9570	9570	9570	0
96	20240910	180200	2049470700	9570	9570	9570	9570	0
97	20240910	180100	2049470700	9570	9570	9570	9570	0
98	20240910	180000	2049470700	9570	9570	9570	9570	0
99	20240910	175900	2049470700	9570	9570	9570	9570	0
100	20240910	175800	2049470700	9570	9570	9570	9570	0
101	20240910	175700	2049470700	9570	9570	9570	9570	0
102	20240910	175600	2049470700	9570	9570	9570	9570	0
103	20240910	175500	2049470700	9570	9570	9570	9570	0
104	20240910	175400	2049470700	9570	9570	9570	9570	0
105	20240910	175300	2049470700	9570	9570	9570	9570	0
106	20240910	175200	2049470700	9570	9570	9570	9570	0
107	20240910	175100	2049470700	9570	9570	9570	9570	0
108	20240910	175000	2049470700	9570	9570	9570	9570	0
109	20240910	174900	2049470700	9570	9570	9570	9570	0
110	20240910	174800	2049470700	9570	9570	9570	9570	0
111	20240910	174700	2049470700	9570	9570	9570	9570	0
112	20240910	174600	2049470700	9570	9570	9570	9570	0
113	20240910	174500	2049470700	9570	9570	9570	9570	0
114	20240910	174400	2049470700	9570	9570	9570	9570	0
115	20240910	174300	2049470700	9570	9570	9570	9570	0
116	20240910	174200	2049470700	9570	9570	9570	9570	0
117	20240910	174100	2049470700	9570	9570	9570	9570	0
118	20240910	174000	2049470700	9570	9570	9570	9570	0
119	20240910	173900	2049470700	9570	9570	9570	9570	0
120	20240910	173800	2049470700	9570	9570	9570	9570	0
121	20240910	173700	2049470700	9570	9570	9570	9570	0
122	20240910	173600	2049470700	9570	9570	9570	9570	3355
123	20240910	173500	2049470700	9570	9570	9570	9570	0
124	20240910	173400	2049470700	9570	9570	9570	9570	0
125	20240910	173300	2049470700	9570	9570	9570	9570	0
126	20240910	173200	2049470700	9570	9570	9570	9570	0
127	20240910	173100	2049470700	9570	9570	9570	9570	0
128	20240910	173000	2049470700	9570	9570	9570	9570	0
129	20240910	172900	2049470700	9570	9570	9570	9570	0
130	20240910	172800	2049470700	9570	9570	9570	9570	0
131	20240910	172700	2049470700	9570	9570	9570	9570	0
132	20240910	172600	2049470700	9570	9570	9570	9570	0
133	20240910	172500	2049470700	9570	9570	9570	9570	0
134	20240910	172400	2049470700	9570	9570	9570	9570	0
135	20240910	172300	2049470700	9570	9570	9570	9570	0
136	20240910	172200	2049470700	9570	9570	9570	9570	0
137	20240910	172100	2049470700	9570	9570	9570	9570	0
138	20240910	172000	2049470700	9570	9570	9570	9570	0
139	20240910	171900	2049470700	9570	9570	9570	9570	0
140	20240910	171800	2049470700	9570	9570	9570	9570	0
141	20240910	171700	2049470700	9570	9570	9570	9570	0
142	20240910	171600	2049470700	9570	9570	9570	9570	0
143	20240910	171500	2049470700	9570	9570	9570	9570	0
144	20240910	171400	2049470700	9570	9570	9570	9570	0
145	20240910	171300	2049470700	9570	9570	9570	9570	0
146	20240910	171200	2049470700	9570	9570	9570	9570	0
147	20240910	171100	2049470700	9570	9570	9570	9570	0
148	20240910	171000	2049470700	9570	9570	9570	9570	0
149	20240910	170900	2049470700	9570	9570	9570	9570	0
150	20240910	170800	2049470700	9570	9570	9570	9570	0
151	20240910	170700	2049470700	9570	9570	9570	9570	0
152	20240910	170600	2049470700	9570	9570	9570	9570	3355
153	20240910	170500	2049470700	9570	9570	9570	9570	0
154	20240910	170400	2049470700	9570	9570	9570	9570	0
155	20240910	170300	2049470700	9570	9570	9570	9570	0
156	20240910	170200	2049470700	9570	9570	9570	9570	0
157	20240910	170100	2049470700	9570	9570	9570	9570	0
158	20240910	170000	2049470700	9570	9570	9570	9570	0
159	20240910	165900	2049470700	9570	9570	9570	9570	0
160	20240910	165800	2049470700	9570	9570	9570	9570	0
161	20240910	165700	2049470700	9570	9570	9570	9570	0
162	20240910	165600	2049470700	9570	9570	9570	9570	0
163	20240910	165500	2049470700	9570	9570	9570	9570	0
164	20240910	165400	2049470700	9570	9570	9570	9570	0
165	20240910	165300	2049470700	9570	9570	9570	9570	0
166	20240910	165200	2049470700	9570	9570	9570	9570	0
167	20240910	165100	2049470700	9570	9570	9570	9570	0
168	20240910	165000	2049470700	9570	9570	9570	9570	0
169	20240910	164900	2049470700	9570	9570	9570	9570	0
170	20240910	164800	2049470700	9570	9570	9570	9570	0
171	20240910	164700	2049470700	9570	9570	9570	9570	0
172	20240910	164600	2049470700	9570	9570	9570	9570	0
173	20240910	164500	2049470700	9570	9570	9570	9570	0
174	20240910	164400	2049470700	9570	9570	9570	9570	0
175	20240910	164300	2049470700	9570	9570	9570	9570	0
176	20240910	164200	2049470700	9570	9570	9570	9570	0
177	20240910	164100	2049470700	9570	9570	9570	9570	0
178	20240910	164000	2049470700	9570	9570	9570	9570	0
179	20240910	163900	2049470700	9570	9570	9570	9570	0
180	20240910	163800	2049470700	9570	9570	9570	9570	0
181	20240910	163700	2049470700	9570	9570	9570	9570	0
182	20240910	163600	2049470700	9570	9570	9570	9570	3355
183	20240910	163500	2049470700	9570	9570	9570	9570	0
184	20240910	163400	2049470700	9570	9570	9570	9570	0
185	20240910	163300	2049470700	9570	9570	9570	9570	0
186	20240910	163200	2049470700	9570	9570	9570	9570	0
187	20240910	163100	2049470700	9570	9570	9570	9570	0
188	20240910	163000	2049470700	9570	9570	9570	9570	0
189	20240910	162900	2049470700	9570	9570	9570	9570	0
190	20240910	162800	2049470700	9570	9570	9570	9570	0
191	20240910	162700	2049470700	9570	9570	9570	9570	0
192	20240910	162600	2049470700	9570	9570	9570	9570	0
193	20240910	162500	2049470700	9570	9570	9570	9570	0
194	20240910	162400	2049470700	9570	9570	9570	9570	0
195	20240910	162300	2049470700	9570	9570	9570	9570	0
196	20240910	162200	2049470700	9570	9570	9570	9570	0
197	20240910	162100	2049470700	9570	9570	9570	9570	0
198	20240910	162000	2049470700	9570	9570	9570	9570	0
199	20240910	161900	2049470700	9570	9570	9570	9570	0
200	20240910	161800	2049470700	9570	9570	9570	9570	0
201	20240910	161700	2049470700	9570	9570	9570	9570	0
202	20240910	161600	2049470700	9570	9570	9570	9570	0
203	20240910	161500	2049470700	9570	9570	9570	9570	0
204	20240910	161400	2049470700	9570	9570	9570	9570	0
205	20240910	161300	2049470700	9570	9570	9570	9570	0
206	20240910	161200	2049470700	9570	9570	9570	9570	0
207	20240910	161100	2049470700	9570	9570	9570	9570	0
208	20240910	161000	2049470700	9570	9570	9570	9570	0
209	20240910	160900	2049470700	9570	9570	9570	9570	0
210	20240910	160800	2049470700	9570	9570	9570	9570	0
211	20240910	160700	2049470700	9570	9570	9570	9570	0
212	20240910	160600	2049470700	9570	9570	9570	9570	3355
213	20240910	160500	2049470700	9570	9570	9570	9570	0
214	20240910	160400	2049470700	9570	9570	9570	9570	0
215	20240910	160300	2049470700	9570	9570	9570	9570	0
216	20240910	160200	2049470700	9570	9570	9570	9570	0
217	20240910	160100	2049470700	9570	9570	9570	9570	0
218	20240910	160000	2049470700	9570	9570	9570	9570	0
219	20240910	155900	2049470700	9570	9570	9570	9570	0
220	20240910	155800	2049470700	9570	9570	9570	9570	0
221	20240910	155700	2049470700	9570	9570	9570	9570	0
222	20240910	155600	2049470700	9570	9570	9570	9570	0
223	20240910	155500	2049470700	9570	9570	9570	9570	0
224	20240910	155400	2049470700	9570	9570	9570	9570	0
225	20240910	155300	2049470700	9570	9570	9570	9570	0
226	20240910	155200	2049470700	9570	9570	9570	9570	0
227	20240910	155100	2049470700	9570	9570	9570	9570	0
228	20240910	155000	2049470700	9570	9570	9570	9570	0
229	20240910	154900	2049470700	9570	9570	9570	9570	0
230	20240910	154800	2049470700	9570	9570	9570	9570	0
231	20240910	154700	2049470700	9570	9570	9570	9570	0
232	20240910	154600	2049470700	9570	9570	9570	9570	0
233	20240910	154500	2049470700	9570	9570	9570	9570	0
234	20240910	154400	2049470700	9570	9570	9570	9570	0
235	20240910	154300	2049470700	9570	9570	9570	9570	0
236	20240910	154200	2049470700	9570	9570	9570	9570	0
237	20240910	154100	2049470700	9570	9570	9570	9570	0
238	20240910	154000	2049470700	9570	9570	9570	9570	0
239	20240910	153900	2049470700	9570	9570	9570	9570	0
240	20240910	153800	2049470700	9570	9570	9570	9570	0
241	20240910	153700	2049470700	9570	9570	9570	9570	0
242	20240910	153600	2049470700	9570	9570	9570	9570	3355
243	20240910	153500	2049470700	9570	9570	9570	9570	0
244	20240910	153400	2049470700	9570	9570	9570	9570	0
245	20240910	153300	2049470700	9570	9570	9570	9570	0
246	20240910	153200	2049470700	9570	9570	9570	9570	0
247	20240910	153100	2049470700	9570	9570	9570	9570	0
248	20240910	153000	2049470700	9570	9570	9570	9570	3355
249	20240910	152900	2017363350	9570	9570	9570	9570	0
250	20240910	152800	2017363350	9570	9570	9570	9570	0
251	20240910	152700	2017363350	9570	9570	9570	9570	0
252	20240910	152600	2017363350	9570	9570	9570	9570	0
253	20240910	152500	2017363350	9570	9570	9570	9570	0
254	20240910	152400	2017363350	9570	9570	9570	9570	0
255	20240910	152300	2017363350	9570	9570	9570	9570	0
256	20240910	152200	2017363350	9570	9570	9570	9570	0
257	20240910	152100	2017363350	9570	9570	9570	9570	0
258	20240910	152000	2017363350	9570	9570	9570	9570	0
259	20240910	151900	2017363350	9570	9580	9600	9570	1018
260	20240910	151800	2007610290	9590	9570	9590	9570	471
261	20240910	151700	2003099470	9560	9580	9590	9560	1232
262	20240910	151600	1991302120	9580	9580	9590	9580	487
263	20240910	151500	1986634490	9570	9580	9590	9570	443
264	20240910	151400	1982388880	9570	9570	9580	9570	813
265	20240910	151300	1974602720	9580	9570	9580	9570	267
266	20240910	151200	1972047010	9570	9570	9580	9570	525
267	20240910	151100	1967022280	9570	9560	9580	9560	822
268	20240910	151000	1959154070	9580	9570	9580	9570	41
269	20240910	150900	1958761440	9570	9570	9570	9560	604
270	20240910	150800	1952983080	9560	9570	9570	9560	287
271	20240910	150700	1950239290	9570	9570	9570	9570	211
272	20240910	150600	1948220020	9570	9570	9570	9560	364
273	20240910	150500	1944738030	9560	9560	9570	9560	406
274	20240910	150400	1940855650	9560	9560	9570	9550	754
275	20240910	150300	1933649980	9560	9570	9570	9560	146
276	20240910	150200	1932254200	9560	9570	9570	9550	197
277	20240910	150100	1930370790	9560	9580	9580	9560	3387
278	20240910	150000	1897974390	9580	9590	9590	9580	264
279	20240910	145900	1895445220	9580	9590	9590	9580	90
280	20240910	145800	1894582150	9590	9590	9590	9580	955
281	20240910	145700	1885426700	9590	9600	9600	9590	106
282	20240910	145600	1884410030	9600	9600	9600	9590	25
283	20240910	145500	1884170070	9600	9600	9600	9600	159
284	20240910	145400	1882643670	9590	9590	9600	9590	630
285	20240910	145300	1876601010	9600	9600	9600	9600	38
286	20240910	145200	1876236210	9600	9600	9600	9590	262
287	20240910	145100	1873723420	9590	9580	9600	9580	273
288	20240910	145000	1871106310	9580	9600	9600	9580	406
289	20240910	144900	1867211800	9610	9600	9610	9590	167
290	20240910	144800	1865609490	9590	9580	9590	9580	600
291	20240910	144700	1859860490	9590	9600	9600	9590	759
292	20240910	144600	1852578650	9610	9600	9610	9600	425
293	20240910	144500	1848498540	9600	9590	9600	9590	6
294	20240910	144400	1848440980	9590	9600	9600	9590	165
295	20240910	144300	1846858470	9600	9600	9610	9600	305
296	20240910	144200	1843930280	9600	9590	9600	9590	339
297	20240910	144100	1840675920	9600	9600	9600	9600	74
298	20240910	144000	1839965520	9600	9580	9600	9580	1294
299	20240910	143900	1827558800	9580	9590	9590	9580	257
300	20240910	143800	1825094220	9590	9590	9590	9580	533
301	20240910	143700	1819986990	9590	9590	9590	9590	5
302	20240910	143600	1819939040	9590	9590	9590	9580	464
303	20240910	143500	1815493610	9580	9580	9580	9580	93
304	20240910	143400	1814602670	9590	9590	9590	9580	119
305	20240910	143300	1813462500	9590	9590	9590	9590	166
306	20240910	143200	1811870560	9590	9590	9600	9590	326
307	20240910	143100	1808744210	9590	9600	9600	9590	248
308	20240910	143000	1806365690	9600	9590	9600	9590	113
309	20240910	142900	1805281910	9590	9590	9600	9590	355
310	20240910	142800	1801877350	9590	9590	9600	9580	457
311	20240910	142700	1797495650	9600	9590	9600	9590	506
312	20240910	142600	1792643090	9600	9600	9600	9600	13
313	20240910	142500	1792518290	9590	9600	9610	9590	365
314	20240910	142400	1789015270	9600	9590	9600	9590	199
315	20240910	142300	1787105790	9600	9610	9610	9580	665
316	20240910	142200	1780726100	9610	9610	9610	9610	12
317	20240910	142100	1780610780	9610	9610	9620	9610	289
318	20240910	142000	1777833260	9620	9620	9620	9610	349
319	20240910	141900	1774479210	9610	9620	9620	9610	103
320	20240910	141800	1773488390	9620	9600	9620	9600	13
321	20240910	141700	1773363470	9590	9600	9600	9590	528
322	20240910	141600	1768296470	9600	9600	9600	9590	208
323	20240910	141500	1766299710	9600	9610	9610	9590	991
324	20240910	141400	1756787090	9610	9610	9610	9610	324
325	20240910	141300	1753673450	9680	9600	9680	9590	2859
326	20240910	141200	1726139110	9590	9600	9600	9590	7
327	20240910	141100	1726071950	9620	9610	9620	9590	393
328	20240910	141000	1722297920	9600	9610	9610	9600	245
329	20240910	140900	1719945900	9600	9620	9620	9600	234
330	20240910	140800	1717699400	9610	9610	9620	9610	119
331	20240910	140700	1716555580	9600	9590	9600	9580	830
332	20240910	140600	1708592920	9590	9600	9600	9590	406
333	20240910	140500	1704698430	9600	9590	9610	9590	349
334	20240910	140400	1701348010	9600	9610	9610	9600	113
335	20240910	140300	1700263190	9610	9620	9620	9610	394
336	20240910	140200	1696476630	9610	9620	9620	9610	132
337	20240910	140100	1695207880	9630	9660	9660	9630	13
338	20240910	140000	1695082630	9660	9630	9660	9630	1551
339	20240910	135900	1680132710	9630	9630	9640	9630	3742
340	20240910	135800	1644095750	9630	9620	9650	9620	2140
341	20240910	135700	1623490900	9610	9630	9630	9610	81
342	20240910	135600	1622711080	9630	9600	9630	9600	838
343	20240910	135500	1614652290	9600	9600	9610	9600	306
344	20240910	135400	1611714520	9610	9590	9610	9590	930
345	20240910	135300	1602792220	9590	9590	9590	9580	261
346	20240910	135200	1600291690	9590	9580	9590	9580	203
347	20240910	135100	1598346760	9580	9580	9590	9580	222
348	20240910	135000	1596219800	9580	9590	9590	9580	231
349	20240910	134900	1594006100	9580	9580	9580	9580	150
350	20240910	134800	1592569100	9570	9580	9580	9570	324
351	20240910	134700	1589466980	9580	9570	9580	9570	610
352	20240910	134600	1583627370	9570	9580	9580	9570	61
353	20240910	134500	1583043030	9580	9560	9580	9560	325
354	20240910	134400	1579933610	9560	9570	9570	9560	307
355	20240910	134300	1576997510	9560	9560	9560	9550	316
356	20240910	134200	1573977600	9560	9560	9560	9550	224
357	20240910	134100	1571837580	9560	9550	9560	9550	441
358	20240910	134000	1567625560	9560	9560	9560	9550	416
359	20240910	133900	1563650490	9570	9560	9570	9550	810
360	20240910	133800	1555905930	9560	9570	9570	9560	504
361	20240910	133700	1551087480	9570	9560	9580	9560	605
362	20240910	133600	1545297660	9560	9570	9570	9560	167
363	20240910	133500	1543700660	9560	9570	9570	9560	219
364	20240910	133400	1541605870	9570	9580	9580	9570	422
365	20240910	133300	1537567290	9570	9580	9580	9570	202
366	20240910	133200	1535634040	9570	9570	9580	9570	538
367	20240910	133100	1530484460	9580	9580	9580	9580	630
368	20240910	133000	1524449060	9580	9590	9590	9580	422
369	20240910	132900	1520405860	9600	9590	9600	9590	166
370	20240910	132800	1518813900	9600	9610	9610	9600	106
371	20240910	132700	1517796280	9600	9590	9600	9590	190
372	20240910	132600	1515973280	9590	9580	9590	9580	362
373	20240910	132500	1512504960	9580	9590	9590	9580	146
374	20240910	132400	1511105880	9580	9580	9590	9580	54
375	20240910	132300	1510588320	9590	9600	9600	9590	295
376	20240910	132200	1507759250	9590	9590	9610	9590	417
377	20240910	132100	1503757900	9600	9590	9600	9590	290
378	20240910	132000	1500976440	9590	9590	9590	9590	100
379	20240910	131900	1500017440	9590	9590	9600	9580	68
380	20240910	131800	1499365740	9580	9600	9610	9580	821
381	20240910	131700	1491490790	9610	9580	9610	9580	1103
382	20240910	131600	1480901300	9590	9580	9590	9580	114
383	20240910	131500	1479809040	9580	9590	9590	9580	480
384	20240910	131400	1475210590	9590	9580	9600	9580	530
385	20240910	131300	1470129240	9570	9570	9580	9570	153
386	20240910	131200	1468665010	9580	9570	9580	9570	215
387	20240910	131100	1466606920	9570	9580	9580	9570	187
388	20240910	131000	1464817300	9580	9600	9600	9580	294
389	20240910	130900	1461998710	9600	9600	9610	9600	17
390	20240910	130800	1461835400	9580	9570	9580	9570	118
391	20240910	130700	1460705970	9590	9610	9610	9580	799
392	20240910	130600	1453042240	9620	9620	9620	9610	400
393	20240910	130500	1449195280	9620	9610	9620	9610	733
394	20240910	130400	1442145150	9610	9600	9610	9590	491
395	20240910	130300	1437430770	9600	9600	9610	9600	159
396	20240910	130200	1435904350	9610	9610	9610	9600	285
397	20240910	130100	1433168110	9600	9600	9600	9600	757
398	20240910	130000	1425900910	9600	9610	9610	9600	114
399	20240910	125900	1424805410	9610	9600	9610	9600	332
400	20240910	125800	1421614930	9600	9590	9600	9590	502
401	20240910	125700	1416800730	9590	9600	9600	9590	710
402	20240910	125600	1409990320	9600	9600	9610	9600	291
403	20240910	125500	1407196700	9620	9600	9620	9600	246
404	20240910	125400	1404834330	9590	9580	9590	9580	243
405	20240910	125300	1402505390	9590	9590	9590	9580	214
406	20240910	125200	1400453430	9590	9600	9600	9590	210
407	20240910	125100	1398439440	9590	9590	9590	9590	158
408	20240910	125000	1396924220	9590	9590	9590	9580	173
409	20240910	124900	1395265850	9590	9600	9600	9590	205
410	20240910	124800	1393299690	9590	9600	9600	9590	250
411	20240910	124700	1390902110	9610	9610	9610	9600	6
412	20240910	124600	1390844460	9600	9590	9600	9590	162
413	20240910	124500	1389290770	9590	9610	9610	9590	302
414	20240910	124400	1386394220	9610	9600	9610	9600	806
415	20240910	124300	1378654760	9600	9610	9610	9600	113
416	20240910	124200	1377569830	9610	9600	9610	9600	183
417	20240910	124100	1375813000	9610	9610	9610	9610	491
418	20240910	124000	1371094490	9610	9610	9610	9610	244
419	20240910	123900	1368749650	9610	9620	9620	9610	107
420	20240910	123800	1367721310	9610	9610	9620	9600	523
421	20240910	123700	1362696000	9610	9630	9630	9610	610
422	20240910	123600	1356829100	9620	9620	9630	9620	258
423	20240910	123500	1354347060	9610	9620	9620	9610	264
424	20240910	123400	1351808380	9630	9610	9630	9610	29
425	20240910	123300	1351529450	9610	9610	9620	9610	220
426	20240910	123200	1349415240	9610	9610	9610	9610	131
427	20240910	123100	1348156330	9620	9620	9620	9610	125
428	20240910	123000	1346954870	9610	9610	9610	9600	527
429	20240910	122900	1341892890	9610	9620	9620	9610	166
430	20240910	122800	1340296030	9620	9610	9620	9610	123
431	20240910	122700	1339113890	9610	9600	9610	9600	430
432	20240910	122600	1334985880	9600	9600	9600	9590	151
433	20240910	122500	1333536350	9600	9600	9600	9600	416
434	20240910	122400	1329542750	9600	9590	9600	9590	146
435	20240910	122300	1328142500	9590	9580	9590	9580	723
436	20240910	122200	1321215820	9590	9580	9590	9580	716
437	20240910	122100	1314355750	9580	9600	9600	9580	142
438	20240910	122000	1312994960	9590	9590	9590	9590	4
439	20240910	121900	1312956600	9590	9600	9600	9590	586
440	20240910	121800	1307336270	9600	9600	9600	9590	19
441	20240910	121700	1307153910	9590	9590	9590	9590	100
442	20240910	121600	1306194910	9590	9600	9600	9590	442
443	20240910	121500	1301953210	9600	9610	9610	9600	225
444	20240910	121400	1299793170	9610	9600	9610	9600	365
445	20240910	121300	1296285570	9610	9610	9610	9610	163
446	20240910	121200	1294719140	9620	9620	9630	9620	1324
447	20240910	121100	1281982240	9630	9640	9640	9630	729
448	20240910	121000	1274961760	9640	9640	9640	9640	12
449	20240910	120900	1274846080	9640	9640	9640	9640	3
450	20240910	120800	1274817160	9630	9630	9650	9620	784
451	20240910	120700	1267268030	9620	9620	9620	9620	142
452	20240910	120600	1265901990	9630	9630	9630	9620	173
453	20240910	120500	1264237600	9630	9650	9650	9630	626
454	20240910	120400	1258199840	9650	9650	9650	9650	110
455	20240910	120300	1257138340	9650	9650	9660	9650	240
456	20240910	120200	1254821590	9660	9640	9660	9640	120
457	20240910	120100	1253663210	9640	9640	9650	9640	287
458	20240910	120000	1250896460	9640	9640	9660	9640	301
459	20240910	115900	1247991280	9640	9620	9640	9620	158
460	20240910	115800	1246470250	9630	9630	9630	9620	24
461	20240910	115700	1246239170	9620	9620	9630	9620	561
462	20240910	115600	1240842330	9620	9620	9620	9610	170
463	20240910	115500	1239206970	9620	9610	9620	9610	159
464	20240910	115400	1237678860	9610	9620	9620	9610	106
465	20240910	115300	1236660180	9630	9630	9630	9620	122
466	20240910	115200	1235486330	9620	9630	9630	9620	295
467	20240910	115100	1232648010	9630	9630	9630	9630	8
468	20240910	115000	1232570970	9620	9630	9640	9620	1002
469	20240910	114900	1222921600	9630	9640	9640	9630	259
470	20240910	114800	1220427300	9630	9640	9640	9630	127
471	20240910	114700	1219204020	9640	9630	9640	9630	190
472	20240910	114600	1217374290	9640	9630	9640	9630	425
473	20240910	114500	1213281520	9630	9630	9640	9630	372
474	20240910	114400	1209699050	9640	9640	9640	9630	121
475	20240910	114300	1208533610	9640	9610	9650	9610	247
476	20240910	114200	1206158960	9610	9600	9610	9600	280
477	20240910	114100	1203469190	9600	9610	9610	9600	160
478	20240910	114000	1201933140	9610	9610	9620	9610	79
479	20240910	113900	1201173630	9600	9610	9610	9600	295
480	20240910	113800	1198340520	9610	9620	9620	9610	729
481	20240910	113700	1191334660	9630	9600	9650	9600	57
482	20240910	113600	1190785030	9590	9590	9590	9580	392
483	20240910	113500	1187028250	9590	9570	9590	9570	684
484	20240910	113400	1180474290	9570	9580	9580	9570	111
485	20240910	113300	1179411950	9570	9570	9580	9570	435
486	20240910	113200	1175246300	9570	9560	9570	9560	116
487	20240910	113100	1174137220	9560	9570	9570	9560	724
488	20240910	113000	1167214850	9560	9570	9570	9560	302
489	20240910	112900	1164327340	9570	9570	9570	9570	2
490	20240910	112800	1164308200	9560	9590	9590	9560	410
491	20240910	112700	1160385400	9590	9580	9590	9580	15
492	20240910	112600	1160241630	9600	9560	9600	9560	635
493	20240910	112500	1154150190	9570	9580	9580	9560	170
494	20240910	112400	1152524670	9580	9580	9580	9570	367
495	20240910	112300	1149011610	9580	9590	9590	9580	1001
496	20240910	112200	1139421940	9580	9580	9590	9580	754
497	20240910	112100	1132198510	9590	9590	9590	9590	16
498	20240910	112000	1132045070	9590	9600	9600	9590	545
499	20240910	111900	1126818350	9600	9600	9600	9590	171
500	20240910	111800	1125178290	9600	9600	9600	9590	512
501	20240910	111700	1120268090	9600	9600	9600	9590	841
502	20240910	111600	1112194930	9610	9610	9610	9600	1215
503	20240910	111500	1100528200	9610	9620	9640	9610	197
504	20240910	111400	1098634870	9650	9620	9650	9610	794
505	20240910	111300	1090998160	9620	9620	9620	9610	244
506	20240910	111200	1088652680	9610	9620	9620	9610	262
507	20240910	111100	1086134650	9620	9610	9620	9610	703
508	20240910	111000	1079378800	9610	9610	9620	9610	114
509	20240910	110900	1078283160	9610	9610	9610	9600	442
510	20240910	110800	1074039820	9610	9600	9610	9600	108
511	20240910	110700	1073002980	9610	9610	9610	9600	17
512	20240910	110600	1072839620	9610	9600	9610	9600	410
513	20240910	110500	1068903380	9600	9600	9610	9600	761
514	20240910	110400	1061595910	9610	9620	9620	9610	638
515	20240910	110300	1055464620	9610	9610	9620	9610	116
516	20240910	110200	1054349760	9620	9610	9620	9610	227
517	20240910	110100	1052167910	9600	9610	9620	9600	322
518	20240910	110000	1049073630	9600	9600	9600	9600	0
519	20240910	105900	1049073630	9600	9600	9600	9600	100
520	20240910	105800	1048113630	9600	9610	9610	9600	1149
521	20240910	105700	1037073540	9620	9610	9620	9610	185
522	20240910	105600	1035295360	9600	9600	9600	9600	174
523	20240910	105500	1033624960	9590	9600	9600	9590	251
524	20240910	105400	1031217810	9600	9600	9610	9600	700
525	20240910	105300	1024497800	9600	9600	9600	9600	252
526	20240910	105200	1022078600	9600	9600	9600	9600	4
527	20240910	105100	1022040200	9610	9610	9610	9610	232
528	20240910	105000	1019810680	9610	9620	9620	9610	951
529	20240910	104900	1010663620	9630	9630	9640	9630	256
530	20240910	104800	1008197600	9620	9620	9620	9620	4
531	20240910	104700	1008159120	9620	9620	9620	9610	370
532	20240910	104600	1004599810	9610	9610	9610	9610	4
533	20240910	104500	1004561370	9620	9610	9620	9610	315
534	20240910	104400	1001533500	9610	9620	9620	9610	104
535	20240910	104300	1000533060	9610	9610	9610	9610	380
536	20240910	104200	996881260	9610	9640	9640	9610	320
537	20240910	104100	993800900	9640	9640	9640	9640	800
538	20240910	104000	986088900	9650	9650	9680	9640	800
539	20240910	103900	978372930	9630	9620	9650	9620	536
540	20240910	103800	973208200	9620	9610	9620	9610	45
541	20240910	103700	972775660	9590	9580	9590	9580	648
542	20240910	103600	966565260	9600	9580	9600	9580	701
543	20240910	103500	959846000	9590	9590	9590	9590	229
544	20240910	103400	957649890	9580	9580	9580	9580	0
545	20240910	103300	957649890	9580	9580	9580	9580	0
546	20240910	103200	957649890	9580	9600	9650	9580	1211
547	20240910	103100	945984310	9620	9600	9630	9570	931
548	20240910	103000	937042220	9600	9650	9650	9560	1527
549	20240910	102900	922419280	9650	9570	9650	9570	535
550	20240910	102800	917290960	9580	9570	9580	9560	143
551	20240910	102700	915921660	9560	9560	9560	9560	100
552	20240910	102600	914965660	9570	9570	9570	9570	160
553	20240910	102500	913434460	9570	9560	9570	9550	506
554	20240910	102400	908598480	9570	9560	9570	9550	665
555	20240910	102300	902237340	9550	9550	9550	9550	266
556	20240910	102200	899697040	9550	9540	9550	9540	376
557	20240910	102100	896109950	9550	9550	9560	9540	1736
558	20240910	102000	879534840	9550	9550	9550	9550	254
559	20240910	101900	877109140	9560	9560	9560	9560	252
560	20240910	101800	874700020	9560	9560	9560	9560	322
561	20240910	101700	871621700	9560	9560	9570	9560	109
562	20240910	101600	870579610	9570	9570	9570	9570	29
563	20240910	101500	870302080	9580	9550	9580	9550	91
564	20240910	101400	869432110	9550	9590	9590	9550	2551
565	20240910	101300	845008900	9590	9600	9600	9590	81
566	20240910	101200	844231420	9590	9590	9590	9590	474
567	20240910	101100	839685760	9590	9600	9600	9590	32
568	20240910	101000	839378600	9600	9600	9600	9590	2271
569	20240910	100900	817586310	9600	9610	9610	9600	355
570	20240910	100800	814178300	9610	9610	9610	9610	511
571	20240910	100700	809267590	9610	9620	9630	9610	670
572	20240910	100600	802822180	9620	9620	9630	9620	440
573	20240910	100500	798589370	9610	9610	9610	9610	7
574	20240910	100400	798522100	9610	9620	9620	9610	1078
575	20240910	100300	788153530	9630	9620	9630	9620	276
576	20240910	100200	785498370	9620	9640	9640	9620	3617
577	20240910	100100	750668380	9640	9630	9650	9630	937
578	20240910	100000	741641100	9640	9640	9640	9640	356
579	20240910	095900	738209260	9630	9650	9650	9630	2081
580	20240910	095800	718157420	9650	9640	9650	9640	105
581	20240910	095700	717144180	9640	9630	9640	9630	228
582	20240910	095600	714946460	9640	9650	9650	9640	1236
583	20240910	095500	703029070	9640	9640	9660	9640	1121
584	20240910	095400	692203830	9650	9640	9650	9630	1831
585	20240910	095300	674538150	9650	9630	9650	9620	365
586	20240910	095200	671024420	9630	9670	9670	9630	3193
587	20240910	095100	640198810	9670	9670	9680	9660	664
588	20240910	095000	633772970	9670	9680	9680	9670	629
589	20240910	094900	627685990	9680	9670	9680	9670	168
590	20240910	094800	626060510	9670	9650	9690	9650	1136
591	20240910	094700	615079480	9650	9650	9650	9640	1361
592	20240910	094600	601958830	9650	9650	9660	9650	397
593	20240910	094500	598126230	9650	9650	9650	9650	1102
594	20240910	094400	587491930	9640	9630	9640	9630	731
595	20240910	094300	580445170	9660	9640	9660	9630	211
596	20240910	094200	578412040	9640	9640	9640	9630	1242
597	20240910	094100	566446300	9630	9650	9650	9620	536
598	20240910	094000	561281140	9650	9640	9650	9630	882
599	20240910	093900	552774960	9610	9660	9660	9610	316
600	20240910	093800	549731230	9660	9680	9680	9640	1762
601	20240910	093700	532707220	9670	9680	9680	9670	1543
602	20240910	093600	517782710	9670	9680	9790	9670	2212
603	20240910	093500	496302450	9690	9680	9690	9680	218
604	20240910	093400	494191490	9660	9670	9680	9660	1618
605	20240910	093300	478559580	9660	9650	9680	9650	1871
606	20240910	093200	460481250	9650	9640	9650	9640	310
607	20240910	093100	457492350	9640	9620	9640	9620	769
608	20240910	093000	450081790	9600	9630	9640	9590	3265
609	20240910	092900	418691800	9630	9650	9650	9630	544
610	20240910	092800	413448850	9650	9650	9650	9650	500
611	20240910	092700	408623850	9660	9630	9660	9630	258
612	20240910	092600	406138360	9620	9650	9660	9620	2175
613	20240910	092500	385164270	9670	9640	9680	9640	336
614	20240910	092400	381918430	9640	9650	9670	9630	1216
615	20240910	092300	370193530	9620	9640	9650	9620	1790
616	20240910	092200	352949420	9610	9600	9610	9590	829
617	20240910	092100	344989430	9610	9600	9610	9600	814
618	20240910	092000	337172590	9580	9600	9600	9580	1321
619	20240910	091900	324513610	9600	9610	9610	9580	562
620	20240910	091800	319122500	9610	9610	9610	9580	620
621	20240910	091700	313164970	9610	9590	9790	9590	1790
622	20240910	091600	295863010	9590	9590	9600	9590	301
623	20240910	091500	292975510	9600	9520	9610	9520	455
624	20240910	091400	288624540	9520	9580	9580	9520	2993
625	20240910	091300	260016240	9580	9600	9600	9580	524
626	20240910	091200	254990930	9600	9650	9670	9600	1498
627	20240910	091100	240567710	9660	9730	9730	9660	2677
628	20240910	091000	214604470	9740	9750	9750	9740	43
629	20240910	090900	214185350	9740	9710	9740	9700	1503
630	20240910	090800	199562270	9700	9700	9750	9700	1677
631	20240910	090700	183286590	9710	9770	9770	9700	3743
632	20240910	090600	146922960	9770	9750	9770	9740	152
633	20240910	090500	145439620	9750	9710	9760	9710	505
634	20240910	090400	140515880	9710	9740	9770	9710	2510
635	20240910	090300	116022630	9700	9630	9730	9630	5060
636	20240910	090200	66995180	9650	9690	9690	9630	1627
637	20240910	090100	51273400	9700	9750	9750	9700	2891
638	20240910	090000	23180490	9720	9790	9790	9720	2370