KissMeData/258790/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	205700	547003680	925	925	925	925	11755
3	20240926	205600	547003680	925	925	925	925	0
4	20240926	205500	547003680	925	925	925	925	0
5	20240926	205400	547003680	925	925	925	925	0
6	20240926	205300	547003680	925	925	925	925	0
7	20240926	205200	547003680	925	925	925	925	0
8	20240926	205100	547003680	925	925	925	925	0
9	20240926	205000	547003680	925	925	925	925	0
10	20240926	204900	547003680	925	925	925	925	0
11	20240926	204800	547003680	925	925	925	925	0
12	20240926	204700	547003680	925	925	925	925	0
13	20240926	204600	547003680	925	925	925	925	0
14	20240926	204500	547003680	925	925	925	925	0
15	20240926	204400	547003680	925	925	925	925	0
16	20240926	204300	547003680	925	925	925	925	0
17	20240926	204200	547003680	925	925	925	925	0
18	20240926	204100	547003680	925	925	925	925	0
19	20240926	204000	547003680	925	925	925	925	0
20	20240926	203900	547003680	925	925	925	925	0
21	20240926	203800	547003680	925	925	925	925	0
22	20240926	203700	547003680	925	925	925	925	0
23	20240926	203600	547003680	925	925	925	925	0
24	20240926	203500	547003680	925	925	925	925	0
25	20240926	203400	547003680	925	925	925	925	0
26	20240926	203300	547003680	925	925	925	925	0
27	20240926	203200	547003680	925	925	925	925	0
28	20240926	203100	547003680	925	925	925	925	0
29	20240926	203000	547003680	925	925	925	925	0
30	20240926	202900	547003680	925	925	925	925	0
31	20240926	202800	547003680	925	925	925	925	0
32	20240926	202700	547003680	925	925	925	925	11755
33	20240926	202600	547003680	925	925	925	925	0
34	20240926	202500	547003680	925	925	925	925	0
35	20240926	202400	547003680	925	925	925	925	0
36	20240926	202300	547003680	925	925	925	925	0
37	20240926	202200	547003680	925	925	925	925	0
38	20240926	202100	547003680	925	925	925	925	0
39	20240926	202000	547003680	925	925	925	925	0
40	20240926	201900	547003680	925	925	925	925	0
41	20240926	201800	547003680	925	925	925	925	0
42	20240926	201700	547003680	925	925	925	925	0
43	20240926	201600	547003680	925	925	925	925	0
44	20240926	201500	547003680	925	925	925	925	0
45	20240926	201400	547003680	925	925	925	925	0
46	20240926	201300	547003680	925	925	925	925	0
47	20240926	201200	547003680	925	925	925	925	0
48	20240926	201100	547003680	925	925	925	925	0
49	20240926	201000	547003680	925	925	925	925	0
50	20240926	200900	547003680	925	925	925	925	0
51	20240926	200800	547003680	925	925	925	925	0
52	20240926	200700	547003680	925	925	925	925	0
53	20240926	200600	547003680	925	925	925	925	0
54	20240926	200500	547003680	925	925	925	925	0
55	20240926	200400	547003680	925	925	925	925	0
56	20240926	200300	547003680	925	925	925	925	0
57	20240926	200200	547003680	925	925	925	925	0
58	20240926	200100	547003680	925	925	925	925	0
59	20240926	200000	547003680	925	925	925	925	0
60	20240926	195900	547003680	925	925	925	925	0
61	20240926	195800	547003680	925	925	925	925	0
62	20240926	195700	547003680	925	925	925	925	11755
63	20240926	195600	547003680	925	925	925	925	0
64	20240926	195500	547003680	925	925	925	925	0
65	20240926	195400	547003680	925	925	925	925	0
66	20240926	195300	547003680	925	925	925	925	0
67	20240926	195200	547003680	925	925	925	925	0
68	20240926	195100	547003680	925	925	925	925	0
69	20240926	195000	547003680	925	925	925	925	0
70	20240926	194900	547003680	925	925	925	925	0
71	20240926	194800	547003680	925	925	925	925	0
72	20240926	194700	547003680	925	925	925	925	0
73	20240926	194600	547003680	925	925	925	925	0
74	20240926	194500	547003680	925	925	925	925	0
75	20240926	194400	547003680	925	925	925	925	0
76	20240926	194300	547003680	925	925	925	925	0
77	20240926	194200	547003680	925	925	925	925	0
78	20240926	194100	547003680	925	925	925	925	0
79	20240926	194000	547003680	925	925	925	925	0
80	20240926	193900	547003680	925	925	925	925	0
81	20240926	193800	547003680	925	925	925	925	0
82	20240926	193700	547003680	925	925	925	925	0
83	20240926	193600	547003680	925	925	925	925	0
84	20240926	193500	547003680	925	925	925	925	0
85	20240926	193400	547003680	925	925	925	925	0
86	20240926	193300	547003680	925	925	925	925	0
87	20240926	193200	547003680	925	925	925	925	0
88	20240926	193100	547003680	925	925	925	925	0
89	20240926	193000	547003680	925	925	925	925	0
90	20240926	192900	547003680	925	925	925	925	0
91	20240926	192800	547003680	925	925	925	925	0
92	20240926	192700	547003680	925	925	925	925	11755
93	20240926	192600	547003680	925	925	925	925	0
94	20240926	192500	547003680	925	925	925	925	0
95	20240926	192400	547003680	925	925	925	925	0
96	20240926	192300	547003680	925	925	925	925	0
97	20240926	192200	547003680	925	925	925	925	0
98	20240926	192100	547003680	925	925	925	925	0
99	20240926	192000	547003680	925	925	925	925	0
100	20240926	191900	547003680	925	925	925	925	0
101	20240926	191800	547003680	925	925	925	925	0
102	20240926	191700	547003680	925	925	925	925	0
103	20240926	191600	547003680	925	925	925	925	0
104	20240926	191500	547003680	925	925	925	925	0
105	20240926	191400	547003680	925	925	925	925	0
106	20240926	191300	547003680	925	925	925	925	0
107	20240926	191200	547003680	925	925	925	925	0
108	20240926	191100	547003680	925	925	925	925	0
109	20240926	191000	547003680	925	925	925	925	0
110	20240926	190900	547003680	925	925	925	925	0
111	20240926	190800	547003680	925	925	925	925	0
112	20240926	190700	547003680	925	925	925	925	0
113	20240926	190600	547003680	925	925	925	925	0
114	20240926	190500	547003680	925	925	925	925	0
115	20240926	190400	547003680	925	925	925	925	0
116	20240926	190300	547003680	925	925	925	925	0
117	20240926	190200	547003680	925	925	925	925	0
118	20240926	190100	547003680	925	925	925	925	0
119	20240926	190000	547003680	925	925	925	925	0
120	20240926	185900	547003680	925	925	925	925	0
121	20240926	185800	547003680	925	925	925	925	0
122	20240926	185700	547003680	925	925	925	925	11755
123	20240926	185600	547003680	925	925	925	925	0
124	20240926	185500	547003680	925	925	925	925	0
125	20240926	185400	547003680	925	925	925	925	0
126	20240926	185300	547003680	925	925	925	925	0
127	20240926	185200	547003680	925	925	925	925	0
128	20240926	185100	547003680	925	925	925	925	0
129	20240926	185000	547003680	925	925	925	925	0
130	20240926	184900	547003680	925	925	925	925	0
131	20240926	184800	547003680	925	925	925	925	0
132	20240926	184700	547003680	925	925	925	925	0
133	20240926	184600	547003680	925	925	925	925	0
134	20240926	184500	547003680	925	925	925	925	0
135	20240926	184400	547003680	925	925	925	925	0
136	20240926	184300	547003680	925	925	925	925	0
137	20240926	184200	547003680	925	925	925	925	0
138	20240926	184100	547003680	925	925	925	925	0
139	20240926	184000	547003680	925	925	925	925	0
140	20240926	183900	547003680	925	925	925	925	0
141	20240926	183800	547003680	925	925	925	925	0
142	20240926	183700	547003680	925	925	925	925	0
143	20240926	183600	547003680	925	925	925	925	0
144	20240926	183500	547003680	925	925	925	925	0
145	20240926	183400	547003680	925	925	925	925	0
146	20240926	183300	547003680	925	925	925	925	0
147	20240926	183200	547003680	925	925	925	925	0
148	20240926	183100	547003680	925	925	925	925	0
149	20240926	183000	547003680	925	925	925	925	0
150	20240926	182900	547003680	925	925	925	925	0
151	20240926	182800	547003680	925	925	925	925	0
152	20240926	182700	547003680	925	925	925	925	11755
153	20240926	182600	547003680	925	925	925	925	0
154	20240926	182500	547003680	925	925	925	925	0
155	20240926	182400	547003680	925	925	925	925	0
156	20240926	182300	547003680	925	925	925	925	0
157	20240926	182200	547003680	925	925	925	925	0
158	20240926	182100	547003680	925	925	925	925	0
159	20240926	182000	547003680	925	925	925	925	0
160	20240926	181900	547003680	925	925	925	925	0
161	20240926	181800	547003680	925	925	925	925	0
162	20240926	181700	547003680	925	925	925	925	0
163	20240926	181600	547003680	925	925	925	925	0
164	20240926	181500	547003680	925	925	925	925	0
165	20240926	181400	547003680	925	925	925	925	0
166	20240926	181300	547003680	925	925	925	925	0
167	20240926	181200	547003680	925	925	925	925	0
168	20240926	181100	547003680	925	925	925	925	0
169	20240926	181000	547003680	925	925	925	925	0
170	20240926	180900	547003680	925	925	925	925	0
171	20240926	180800	547003680	925	925	925	925	0
172	20240926	180700	547003680	925	925	925	925	0
173	20240926	180600	547003680	925	925	925	925	0
174	20240926	180500	547003680	925	925	925	925	0
175	20240926	180400	547003680	925	925	925	925	0
176	20240926	180300	547003680	925	925	925	925	0
177	20240926	180200	547003680	925	925	925	925	0
178	20240926	180100	547003680	925	925	925	925	0
179	20240926	180000	547003680	925	925	925	925	0
180	20240926	175900	547003680	925	925	925	925	0
181	20240926	175800	547003680	925	925	925	925	0
182	20240926	175700	547003680	925	925	925	925	11755
183	20240926	175600	547003680	925	925	925	925	0
184	20240926	175500	547003680	925	925	925	925	0
185	20240926	175400	547003680	925	925	925	925	0
186	20240926	175300	547003680	925	925	925	925	0
187	20240926	175200	547003680	925	925	925	925	0
188	20240926	175100	547003680	925	925	925	925	0
189	20240926	175000	547003680	925	925	925	925	0
190	20240926	174900	547003680	925	925	925	925	0
191	20240926	174800	547003680	925	925	925	925	0
192	20240926	174700	547003680	925	925	925	925	0
193	20240926	174600	547003680	925	925	925	925	0
194	20240926	174500	547003680	925	925	925	925	0
195	20240926	174400	547003680	925	925	925	925	0
196	20240926	174300	547003680	925	925	925	925	0
197	20240926	174200	547003680	925	925	925	925	0
198	20240926	174100	547003680	925	925	925	925	0
199	20240926	174000	547003680	925	925	925	925	0
200	20240926	173900	547003680	925	925	925	925	0
201	20240926	173800	547003680	925	925	925	925	0
202	20240926	173700	547003680	925	925	925	925	0
203	20240926	173600	547003680	925	925	925	925	0
204	20240926	173500	547003680	925	925	925	925	0
205	20240926	173400	547003680	925	925	925	925	0
206	20240926	173300	547003680	925	925	925	925	0
207	20240926	173200	547003680	925	925	925	925	0
208	20240926	173100	547003680	925	925	925	925	0
209	20240926	173000	547003680	925	925	925	925	0
210	20240926	172900	547003680	925	925	925	925	0
211	20240926	172800	547003680	925	925	925	925	0
212	20240926	172700	547003680	925	925	925	925	11755
213	20240926	172600	547003680	925	925	925	925	0
214	20240926	172500	547003680	925	925	925	925	0
215	20240926	172400	547003680	925	925	925	925	0
216	20240926	172300	547003680	925	925	925	925	0
217	20240926	172200	547003680	925	925	925	925	0
218	20240926	172100	547003680	925	925	925	925	0
219	20240926	172000	547003680	925	925	925	925	0
220	20240926	171900	547003680	925	925	925	925	0
221	20240926	171800	547003680	925	925	925	925	0
222	20240926	171700	547003680	925	925	925	925	0
223	20240926	171600	547003680	925	925	925	925	0
224	20240926	171500	547003680	925	925	925	925	0
225	20240926	171400	547003680	925	925	925	925	0
226	20240926	171300	547003680	925	925	925	925	0
227	20240926	171200	547003680	925	925	925	925	0
228	20240926	171100	547003680	925	925	925	925	0
229	20240926	171000	547003680	925	925	925	925	0
230	20240926	170900	547003680	925	925	925	925	0
231	20240926	170800	547003680	925	925	925	925	0
232	20240926	170700	547003680	925	925	925	925	0
233	20240926	170600	547003680	925	925	925	925	0
234	20240926	170500	547003680	925	925	925	925	0
235	20240926	170400	547003680	925	925	925	925	0
236	20240926	170300	547003680	925	925	925	925	0
237	20240926	170200	547003680	925	925	925	925	0
238	20240926	170100	547003680	925	925	925	925	0
239	20240926	170000	547003680	925	925	925	925	0
240	20240926	165900	547003680	925	925	925	925	0
241	20240926	165800	547003680	925	925	925	925	0
242	20240926	165700	547003680	925	925	925	925	11755
243	20240926	165600	547003680	925	925	925	925	0
244	20240926	165500	547003680	925	925	925	925	0
245	20240926	165400	547003680	925	925	925	925	0
246	20240926	165300	547003680	925	925	925	925	0
247	20240926	165200	547003680	925	925	925	925	0
248	20240926	165100	547003680	925	925	925	925	0
249	20240926	165000	547003680	925	925	925	925	0
250	20240926	164900	547003680	925	925	925	925	0
251	20240926	164800	547003680	925	925	925	925	0
252	20240926	164700	547003680	925	925	925	925	0
253	20240926	164600	547003680	925	925	925	925	0
254	20240926	164500	547003680	925	925	925	925	0
255	20240926	164400	547003680	925	925	925	925	0
256	20240926	164300	547003680	925	925	925	925	0
257	20240926	164200	547003680	925	925	925	925	0
258	20240926	164100	547003680	925	925	925	925	0
259	20240926	164000	547003680	925	925	925	925	0
260	20240926	163900	547003680	925	925	925	925	0
261	20240926	163800	547003680	925	925	925	925	0
262	20240926	163700	547003680	925	925	925	925	0
263	20240926	163600	547003680	925	925	925	925	0
264	20240926	163500	547003680	925	925	925	925	0
265	20240926	163400	547003680	925	925	925	925	0
266	20240926	163300	547003680	925	925	925	925	0
267	20240926	163200	547003680	925	925	925	925	0
268	20240926	163100	547003680	925	925	925	925	0
269	20240926	163000	547003680	925	925	925	925	0
270	20240926	162900	547003680	925	925	925	925	0
271	20240926	162800	547003680	925	925	925	925	0
272	20240926	162700	547003680	925	925	925	925	11755
273	20240926	162600	547003680	925	925	925	925	0
274	20240926	162500	547003680	925	925	925	925	0
275	20240926	162400	547003680	925	925	925	925	0
276	20240926	162300	547003680	925	925	925	925	0
277	20240926	162200	547003680	925	925	925	925	0
278	20240926	162100	547003680	925	925	925	925	0
279	20240926	162000	547003680	925	925	925	925	0
280	20240926	161900	547003680	925	925	925	925	0
281	20240926	161800	547003680	925	925	925	925	0
282	20240926	161700	547003680	925	925	925	925	0
283	20240926	161600	547003680	925	925	925	925	0
284	20240926	161500	547003680	925	925	925	925	0
285	20240926	161400	547003680	925	925	925	925	0
286	20240926	161300	547003680	925	925	925	925	0
287	20240926	161200	547003680	925	925	925	925	0
288	20240926	161100	547003680	925	925	925	925	0
289	20240926	161000	547003680	925	925	925	925	0
290	20240926	160900	547003680	925	925	925	925	0
291	20240926	160800	547003680	925	925	925	925	0
292	20240926	160700	547003680	925	925	925	925	0
293	20240926	160600	547003680	925	925	925	925	0
294	20240926	160500	547003680	925	925	925	925	0
295	20240926	160400	547003680	925	925	925	925	0
296	20240926	160300	547003680	925	925	925	925	0
297	20240926	160200	547003680	925	925	925	925	0
298	20240926	160100	547003680	925	925	925	925	0
299	20240926	160000	547003680	925	925	925	925	0
300	20240926	155900	547003680	925	925	925	925	0
301	20240926	155800	547003680	925	925	925	925	0
302	20240926	155700	547003680	925	925	925	925	11755
303	20240926	155600	547003680	925	925	925	925	0
304	20240926	155500	547003680	925	925	925	925	0
305	20240926	155400	547003680	925	925	925	925	0
306	20240926	155300	547003680	925	925	925	925	0
307	20240926	155200	547003680	925	925	925	925	0
308	20240926	155100	547003680	925	925	925	925	0
309	20240926	155000	547003680	925	925	925	925	0
310	20240926	154900	547003680	925	925	925	925	0
311	20240926	154800	547003680	925	925	925	925	0
312	20240926	154700	547003680	925	925	925	925	0
313	20240926	154600	547003680	925	925	925	925	0
314	20240926	154500	547003680	925	925	925	925	0
315	20240926	154400	547003680	925	925	925	925	0
316	20240926	154300	547003680	925	925	925	925	0
317	20240926	154200	547003680	925	925	925	925	0
318	20240926	154100	547003680	925	925	925	925	0
319	20240926	154000	547003680	925	925	925	925	0
320	20240926	153900	547003680	925	925	925	925	0
321	20240926	153800	547003680	925	925	925	925	0
322	20240926	153700	547003680	925	925	925	925	0
323	20240926	153600	547003680	925	925	925	925	0
324	20240926	153500	547003680	925	925	925	925	0
325	20240926	153400	547003680	925	925	925	925	0
326	20240926	153300	547003680	925	925	925	925	0
327	20240926	153200	547003680	925	925	925	925	0
328	20240926	153100	547003680	925	925	925	925	0
329	20240926	153000	547003680	925	925	925	925	11755
330	20240926	152900	536130305	924	924	924	924	0
331	20240926	152800	536130305	924	924	924	924	0
332	20240926	152700	536130305	924	924	924	924	0
333	20240926	152600	536130305	924	924	924	924	0
334	20240926	152500	536130305	924	924	924	924	0
335	20240926	152400	536130305	924	924	924	924	0
336	20240926	152300	536130305	924	924	924	924	0
337	20240926	152200	536130305	924	924	924	924	0
338	20240926	152100	536130305	924	924	924	924	0
339	20240926	152000	536130305	924	924	924	924	0
340	20240926	151900	536130305	924	924	924	922	1004
341	20240926	151800	535204609	924	920	925	920	610
342	20240926	151700	534642966	925	925	925	924	11
343	20240926	151600	534632795	925	925	925	925	0
344	20240926	151500	534632795	925	925	925	925	2
345	20240926	151400	534630945	925	925	925	920	6611
346	20240926	151300	528544530	926	923	926	921	4091
347	20240926	151200	524774973	923	923	923	923	30
348	20240926	151100	524747283	928	928	928	928	1
349	20240926	151000	524746355	928	922	928	922	298
350	20240926	150900	524471551	929	929	929	929	10
351	20240926	150800	524462261	929	927	929	927	424
352	20240926	150700	524068978	927	927	927	927	111
353	20240926	150600	523966081	927	922	927	922	684
354	20240926	150500	523335428	929	929	929	929	0
355	20240926	150400	523335428	929	925	929	922	2053
356	20240926	150300	521440683	930	930	930	930	54
357	20240926	150200	521390463	930	930	930	925	22
358	20240926	150100	521370067	930	927	930	925	211
359	20240926	150000	521174867	930	930	930	930	5
360	20240926	145900	521170217	930	930	930	930	16
361	20240926	145800	521155337	930	930	930	930	1034
362	20240926	145700	520193717	930	923	930	923	146
363	20240926	145600	520058923	923	925	930	922	1010
364	20240926	145500	519126611	922	922	922	922	0
365	20240926	145400	519126611	922	925	929	922	1202
366	20240926	145300	518017530	924	930	931	922	1249
367	20240926	145200	516864168	929	929	929	929	3
368	20240926	145100	516861381	931	931	932	930	179
369	20240926	145000	516694596	931	931	931	931	0
370	20240926	144900	516694596	931	931	931	931	0
371	20240926	144800	516694596	931	931	931	931	100
372	20240926	144700	516601496	931	925	931	925	621
373	20240926	144600	516027065	925	925	925	925	1
374	20240926	144500	516026140	932	932	932	932	33
375	20240926	144400	515995384	932	931	932	929	146
376	20240926	144300	515859435	931	931	931	931	0
377	20240926	144200	515859435	931	931	931	931	2
378	20240926	144100	515857573	931	930	932	927	56
379	20240926	144000	515805436	931	930	931	930	150
380	20240926	143900	515665917	930	930	930	929	187
381	20240926	143800	515492008	930	930	930	930	100
382	20240926	143700	515399008	930	927	930	927	133
383	20240926	143600	515275342	927	924	929	922	2140
384	20240926	143500	513299570	930	930	930	930	150
385	20240926	143400	513160070	922	928	932	922	1548
386	20240926	143300	511726571	922	929	932	922	5068
387	20240926	143200	507049991	932	932	932	932	30
388	20240926	143100	507022031	932	932	932	932	0
389	20240926	143000	507022031	932	932	932	932	0
390	20240926	142900	507022031	932	932	932	932	0
391	20240926	142800	507022031	932	932	932	932	100
392	20240926	142700	506928831	932	932	932	932	0
393	20240926	142600	506928831	932	926	932	925	501
394	20240926	142500	506465180	932	926	932	925	601
395	20240926	142400	505908637	930	930	930	930	1
396	20240926	142300	505907707	926	926	926	926	500
397	20240926	142200	505444707	930	930	930	930	6
398	20240926	142100	505439127	926	931	931	926	3000
399	20240926	142000	502657001	936	936	936	936	0
400	20240926	141900	502657001	936	936	936	936	0
401	20240926	141800	502657001	936	936	936	936	0
402	20240926	141700	502657001	936	936	936	936	3
403	20240926	141600	502654193	931	931	931	931	2
404	20240926	141500	502652331	931	931	931	931	1
405	20240926	141400	502651400	933	933	933	933	640
406	20240926	141300	502054280	936	936	936	936	0
407	20240926	141200	502054280	936	936	936	936	0
408	20240926	141100	502054280	936	936	936	936	0
409	20240926	141000	502054280	936	932	936	929	301
410	20240926	140900	501774491	936	936	936	936	0
411	20240926	140800	501774491	936	936	936	936	0
412	20240926	140700	501774491	936	936	936	936	0
413	20240926	140600	501774491	936	936	936	936	0
414	20240926	140500	501774491	936	936	936	936	0
415	20240926	140400	501774491	936	936	936	936	0
416	20240926	140300	501774491	936	936	936	936	0
417	20240926	140200	501774491	936	936	936	936	0
418	20240926	140100	501774491	936	936	936	936	0
419	20240926	140000	501774491	936	936	936	936	100
420	20240926	135900	501680891	936	936	936	936	31
421	20240926	135800	501651875	931	931	931	931	482
422	20240926	135700	501203133	936	936	936	936	1
423	20240926	135600	501202197	934	934	934	934	0
424	20240926	135500	501202197	934	934	934	934	12
425	20240926	135400	501190989	929	936	936	929	4442
426	20240926	135300	497061112	936	936	936	936	156
427	20240926	135200	496915096	936	936	936	936	1
428	20240926	135100	496914160	935	935	935	935	0
429	20240926	135000	496914160	935	935	935	935	0
430	20240926	134900	496914160	935	935	935	935	523
431	20240926	134800	496425155	936	936	936	936	110
432	20240926	134700	496322195	935	935	935	934	86
433	20240926	134600	496241788	934	934	934	934	0
434	20240926	134500	496241788	934	936	936	934	98
435	20240926	134400	496150146	936	936	936	936	0
436	20240926	134300	496150146	936	936	936	936	0
437	20240926	134200	496150146	936	936	936	935	51
438	20240926	134100	496102445	936	936	936	936	1
439	20240926	134000	496101509	936	937	937	936	9
440	20240926	133900	496093080	939	939	939	939	0
441	20240926	133800	496093080	939	939	939	939	0
442	20240926	133700	496093080	939	939	939	939	0
443	20240926	133600	496093080	939	939	939	939	0
444	20240926	133500	496093080	939	939	939	939	0
445	20240926	133400	496093080	939	937	939	936	13
446	20240926	133300	496080902	939	939	939	939	1
447	20240926	133200	496079963	938	938	938	938	0
448	20240926	133100	496079963	938	938	938	938	200
449	20240926	133000	495892363	938	936	938	936	43
450	20240926	132900	495852111	932	932	932	932	0
451	20240926	132800	495852111	932	932	932	932	0
452	20240926	132700	495852111	932	936	936	932	2
453	20240926	132600	495850243	936	935	936	935	172
454	20240926	132500	495689273	934	934	934	934	1
455	20240926	132400	495688339	935	929	935	929	111
456	20240926	132300	495585154	929	929	929	929	702
457	20240926	132200	494932996	929	934	934	929	1160
458	20240926	132100	493853752	936	936	936	936	0
459	20240926	132000	493853752	936	936	936	936	0
460	20240926	131900	493853752	936	937	937	936	78
461	20240926	131800	493780674	936	937	937	935	238
462	20240926	131700	493557954	937	937	937	937	8
463	20240926	131600	493550458	937	937	937	937	0
464	20240926	131500	493550458	937	937	937	937	0
465	20240926	131400	493550458	937	937	937	937	1
466	20240926	131300	493549521	937	937	937	937	1
467	20240926	131200	493548584	932	932	932	932	0
468	20240926	131100	493548584	932	932	932	932	771
469	20240926	131000	492830012	932	933	933	932	322
470	20240926	130900	492529780	939	939	939	939	0
471	20240926	130800	492529780	939	939	939	939	0
472	20240926	130700	492529780	939	939	939	939	0
473	20240926	130600	492529780	939	939	939	939	50
474	20240926	130500	492482830	939	939	939	939	65
475	20240926	130400	492421795	939	939	939	939	54
476	20240926	130300	492371089	940	940	940	940	0
477	20240926	130200	492371089	940	938	940	938	5326
478	20240926	130100	487365148	931	931	931	931	0
479	20240926	130000	487365148	931	935	935	931	293
480	20240926	125900	487092361	940	939	940	939	2
481	20240926	125800	487090482	940	940	940	940	1
482	20240926	125700	487089542	936	937	937	936	3
483	20240926	125600	487086733	940	939	940	937	5
484	20240926	125500	487082041	938	938	941	938	417
485	20240926	125400	486689980	941	939	941	939	60
486	20240926	125300	486633638	942	939	942	939	450
487	20240926	125200	486210827	930	937	937	930	478
488	20240926	125100	485764775	943	943	943	943	0
489	20240926	125000	485764775	943	943	943	943	0
490	20240926	124900	485764775	943	943	943	943	0
491	20240926	124800	485764775	943	943	943	943	0
492	20240926	124700	485764775	943	943	943	943	0
493	20240926	124600	485764775	943	943	943	943	3
494	20240926	124500	485761946	943	943	943	943	0
495	20240926	124400	485761946	943	943	943	943	6
496	20240926	124300	485756288	946	946	946	946	0
497	20240926	124200	485756288	946	946	946	946	0
498	20240926	124100	485756288	946	946	946	946	0
499	20240926	124000	485756288	946	939	946	939	1550
500	20240926	123900	484297828	932	932	932	930	1102
501	20240926	123800	483271194	930	930	930	930	4103
502	20240926	123700	479455404	931	931	931	931	833
503	20240926	123600	478679881	931	936	936	931	4131
504	20240926	123500	474826458	940	940	940	940	0
505	20240926	123400	474826458	940	940	940	940	0
506	20240926	123300	474826458	940	940	940	940	36
507	20240926	123200	474792618	940	938	940	938	42
508	20240926	123100	474753218	938	939	939	937	9
509	20240926	123000	474744777	940	940	940	940	62
510	20240926	122900	474686497	934	935	935	934	10
511	20240926	122800	474677156	933	938	938	931	29
512	20240926	122700	474650118	940	937	940	930	4486
513	20240926	122600	470440743	932	936	937	932	280
514	20240926	122500	470179080	935	935	936	935	1106
515	20240926	122400	469144017	934	928	934	928	1033
516	20240926	122300	468179340	929	930	933	928	120
517	20240926	122200	468067720	925	923	925	923	538
518	20240926	122100	467570076	923	923	923	923	474
519	20240926	122000	467132574	923	933	933	922	5234
520	20240926	121900	462296998	930	931	931	925	102
521	20240926	121800	462202637	935	938	939	922	134
522	20240926	121700	462077255	939	934	941	934	602
523	20240926	121600	461514533	934	930	934	929	2065
524	20240926	121500	459594080	935	936	936	932	6
525	20240926	121400	459588475	930	937	939	930	772
526	20240926	121300	458864476	939	923	948	923	22097
527	20240926	121200	438444768	923	922	923	921	11176
528	20240926	121100	428130386	922	921	922	920	664
529	20240926	121000	427519404	920	922	922	920	1092
530	20240926	120900	426513356	923	923	923	923	6601
531	20240926	120800	420420633	923	923	923	923	11873
532	20240926	120700	409461854	921	922	922	921	294
533	20240926	120600	409191018	923	923	923	923	0
534	20240926	120500	409191018	923	923	923	923	1322
535	20240926	120400	407970812	923	923	923	923	41
536	20240926	120300	407932969	923	923	923	923	1155
537	20240926	120200	406866904	923	923	923	923	583
538	20240926	120100	406328795	923	923	923	923	0
539	20240926	120000	406328795	923	923	923	923	100
540	20240926	115900	406236495	923	923	923	923	1000
541	20240926	115800	405313495	923	923	923	923	0
542	20240926	115700	405313495	923	923	923	923	1577
543	20240926	115600	403857924	923	923	923	923	864
544	20240926	115500	403060452	923	923	923	923	2227
545	20240926	115400	401004931	923	923	923	923	8814
546	20240926	115300	392869609	922	923	923	922	9937
547	20240926	115200	383702758	923	923	923	923	1001
548	20240926	115100	382778835	923	922	923	921	730
549	20240926	115000	382105496	923	926	926	923	6513
550	20240926	114900	376091323	925	925	925	925	0
551	20240926	114800	376091323	925	937	937	925	2846
552	20240926	114700	373441932	937	937	937	937	50
553	20240926	114600	373395082	942	942	942	942	1001
554	20240926	114500	372452140	942	944	944	942	3
555	20240926	114400	372449312	937	947	948	937	1044
556	20240926	114300	371460670	947	941	947	941	307
557	20240926	114200	371170789	941	939	941	939	2511
558	20240926	114100	368810460	940	938	940	938	110
559	20240926	114000	368707265	938	938	938	938	323
560	20240926	113900	368404291	938	938	938	938	55
561	20240926	113800	368352701	938	938	938	938	0
562	20240926	113700	368352701	938	937	938	937	2
563	20240926	113600	368350826	936	938	938	936	235
564	20240926	113500	368130634	938	938	938	938	33
565	20240926	113400	368099680	938	933	938	933	1287
566	20240926	113300	366898904	933	933	933	933	574
567	20240926	113200	366363362	933	933	933	933	0
568	20240926	113100	366363362	933	931	933	930	5140
569	20240926	113000	361582042	932	932	932	932	0
570	20240926	112900	361582042	932	930	932	930	6164
571	20240926	112800	355849122	928	933	933	928	1511
572	20240926	112700	354446859	933	932	940	929	2623
573	20240926	112600	351992463	932	932	932	932	0
574	20240926	112500	351992463	932	936	937	932	87
575	20240926	112400	351911129	937	929	940	929	1236
576	20240926	112300	350758636	927	930	930	927	124
577	20240926	112200	350643625	929	929	929	929	1
578	20240926	112100	350642696	930	934	940	930	2132
579	20240926	112000	348640832	925	927	935	925	3182
580	20240926	111900	345692880	927	933	933	927	380
581	20240926	111800	345338960	933	937	940	932	1132
582	20240926	111700	344277515	935	938	939	935	1593
583	20240926	111600	342782589	939	931	939	931	1436
584	20240926	111500	341442532	931	930	931	930	1200
585	20240926	111400	340325626	931	929	931	929	1501
586	20240926	111300	338928928	930	930	930	930	0
587	20240926	111200	338928928	930	928	930	927	104
588	20240926	111100	338832226	928	924	928	924	2203
589	20240926	111000	336789562	924	924	924	924	9
590	20240926	110900	336781246	922	924	924	918	343
591	20240926	110800	336466345	915	915	915	915	26389
592	20240926	110700	312320410	915	915	915	915	2449
593	20240926	110600	310079575	914	923	923	914	42733
594	20240926	110500	270940365	926	926	926	926	10
595	20240926	110400	270931105	927	926	927	926	151
596	20240926	110300	270791278	926	926	926	926	10
597	20240926	110200	270782018	927	927	927	927	0
598	20240926	110100	270782018	927	927	927	927	0
599	20240926	110000	270782018	927	927	927	927	0
600	20240926	105900	270782018	927	926	927	926	2
601	20240926	105800	270780165	927	926	927	923	8160
602	20240926	105700	263238700	927	927	927	926	168
603	20240926	105600	263083104	927	927	927	927	39
604	20240926	105500	263046951	926	926	926	926	20
605	20240926	105400	263028431	925	925	925	925	0
606	20240926	105300	263028431	925	925	925	925	2066
607	20240926	105200	261117381	925	928	928	925	2677
608	20240926	105100	258641153	925	927	928	925	3491
609	20240926	105000	255411303	926	926	926	926	8
610	20240926	104900	255403895	929	929	929	929	0
611	20240926	104800	255403895	929	925	929	925	1862
612	20240926	104700	253681537	929	929	929	929	0
613	20240926	104600	253681537	929	928	929	927	93
614	20240926	104500	253595147	926	926	929	926	101
615	20240926	104400	253501618	926	926	926	926	1
616	20240926	104300	253500692	925	929	930	925	403
617	20240926	104200	253127210	928	929	930	928	28
618	20240926	104100	253101192	929	929	929	929	0
619	20240926	104000	253101192	929	929	930	929	588
620	20240926	103900	252554532	926	929	929	926	1471
621	20240926	103800	251187991	929	929	930	929	444
622	20240926	103700	250775492	929	929	929	929	20
623	20240926	103600	250756912	929	929	929	929	44
624	20240926	103500	250716036	929	928	930	926	1896
625	20240926	103400	248953403	930	918	930	918	1528
626	20240926	103300	247544786	922	921	922	921	243
627	20240926	103200	247320982	923	921	924	916	1612
628	20240926	103100	245840271	920	921	921	915	770
629	20240926	103000	245131955	921	919	921	911	4076
630	20240926	102900	241396223	920	935	935	920	56251
631	20240926	102800	189215748	945	935	945	935	2
632	20240926	102700	189213868	936	944	945	936	548
633	20240926	102600	188700570	945	940	945	936	1058
634	20240926	102500	187708267	940	948	948	940	3139
635	20240926	102400	184754592	949	949	949	949	1
636	20240926	102300	184753643	948	945	948	945	1002
637	20240926	102200	183806288	945	945	945	945	0
638	20240926	102100	183806288	945	943	945	943	1250
639	20240926	102000	182625148	943	943	943	943	30
640	20240926	101900	182596858	943	943	943	943	1
641	20240926	101800	182595915	945	944	945	944	100
642	20240926	101700	182501473	944	944	944	944	200
643	20240926	101600	182312673	943	943	943	942	3
644	20240926	101500	182309845	944	942	944	942	590
645	20240926	101400	181753154	942	941	942	941	12
646	20240926	101300	181741851	940	940	940	940	0
647	20240926	101200	181741851	940	935	940	935	1714
648	20240926	101100	180139251	935	935	935	935	1666
649	20240926	101000	178581541	935	935	935	935	624
650	20240926	100900	177998101	931	931	931	931	0
651	20240926	100800	177998101	931	931	931	931	551
652	20240926	100700	177485120	931	935	935	931	455
653	20240926	100600	177061469	932	935	935	932	51
654	20240926	100500	177013787	935	935	935	930	7210
655	20240926	100400	170304313	935	935	945	930	6101
656	20240926	100300	164603386	935	931	935	931	43558
657	20240926	100200	124043484	930	931	931	930	1294
658	20240926	100100	122838781	931	935	935	931	11299
659	20240926	100000	112306437	935	950	950	934	34771
660	20240926	095900	79669998	950	950	950	950	0
661	20240926	095800	79669998	950	950	950	950	0
662	20240926	095700	79669998	950	950	950	950	0
663	20240926	095600	79669998	950	950	950	950	0
664	20240926	095500	79669998	950	948	950	948	2
665	20240926	095400	79668100	949	949	950	949	550
666	20240926	095300	79146149	949	949	949	949	1
667	20240926	095200	79145200	950	949	950	949	2
668	20240926	095100	79143301	950	950	950	950	0
669	20240926	095000	79143301	950	949	950	948	4
670	20240926	094900	79139504	950	950	950	950	1
671	20240926	094800	79138554	950	948	950	948	430
672	20240926	094700	78730907	950	950	950	950	0
673	20240926	094600	78730907	950	948	950	948	540
674	20240926	094500	78218346	949	949	949	949	1
675	20240926	094400	78217397	947	945	949	941	1971
676	20240926	094300	76360209	948	949	949	948	2
677	20240926	094200	76358312	948	949	950	947	757
678	20240926	094100	75641121	947	946	947	946	316
679	20240926	094000	75341870	946	946	947	946	244
680	20240926	093900	75111042	946	946	946	940	2102
681	20240926	093800	73133327	946	945	946	943	323
682	20240926	093700	72828671	946	944	946	942	1093
683	20240926	093600	71798771	946	946	946	944	129
684	20240926	093500	71676741	946	949	950	940	5951
685	20240926	093400	66075344	947	949	950	947	1097
686	20240926	093300	65034362	943	953	953	943	5273
687	20240926	093200	60051593	954	951	955	946	2330
688	20240926	093100	57840023	954	956	956	945	1353
689	20240926	093000	56558959	957	957	957	957	0
690	20240926	092900	56558959	957	954	959	950	2003
691	20240926	092800	54646879	958	955	959	955	337
692	20240926	092700	54324158	955	955	955	954	578
693	20240926	092600	53772214	955	951	955	951	566
694	20240926	092500	53233568	951	952	952	951	46
695	20240926	092400	53189821	951	953	955	944	9911
696	20240926	092300	43763001	954	964	965	954	9535
697	20240926	092200	34648363	960	961	967	960	2322
698	20240926	092100	32416907	958	964	967	958	9671
699	20240926	092000	23125085	969	969	969	962	3014
700	20240926	091900	20223283	970	973	974	964	1071
701	20240926	091800	19186714	965	980	980	965	8148
702	20240926	091700	11256060	979	981	984	979	380
703	20240926	091600	10883690	984	981	984	981	37
704	20240926	091500	10847378	981	983	983	981	109
705	20240926	091400	10740361	985	985	985	985	45
706	20240926	091300	10696036	986	986	986	986	60
707	20240926	091200	10636876	986	986	986	986	50
708	20240926	091100	10587576	986	986	986	985	45
709	20240926	091000	10543216	980	980	980	980	0
710	20240926	090900	10543216	980	981	987	980	753
711	20240926	090800	9804807	980	986	986	980	1025
712	20240926	090700	8795743	986	985	986	985	3
713	20240926	090600	8792786	985	984	985	982	187
714	20240926	090500	8608792	981	982	984	981	107
715	20240926	090400	8503806	980	977	980	976	2191
716	20240926	090300	6360420	977	975	977	975	652
717	20240926	090200	5723488	975	975	975	975	0
718	20240926	090100	5723488	975	975	975	975	2563
719	20240926	090000	3224563	976	977	978	976	3162