KissMeData/023960/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	190800	999864784	1750	1750	1750	1750	6762
3	20240926	190700	999864784	1750	1750	1750	1750	0
4	20240926	190600	999864784	1750	1750	1750	1750	0
5	20240926	190500	999864784	1750	1750	1750	1750	0
6	20240926	190400	999864784	1750	1750	1750	1750	0
7	20240926	190300	999864784	1750	1750	1750	1750	0
8	20240926	190200	999864784	1750	1750	1750	1750	0
9	20240926	190100	999864784	1750	1750	1750	1750	0
10	20240926	190000	999864784	1750	1750	1750	1750	0
11	20240926	185900	999864784	1750	1750	1750	1750	0
12	20240926	185800	999864784	1750	1750	1750	1750	0
13	20240926	185700	999864784	1750	1750	1750	1750	0
14	20240926	185600	999864784	1750	1750	1750	1750	0
15	20240926	185500	999864784	1750	1750	1750	1750	0
16	20240926	185400	999864784	1750	1750	1750	1750	0
17	20240926	185300	999864784	1750	1750	1750	1750	0
18	20240926	185200	999864784	1750	1750	1750	1750	0
19	20240926	185100	999864784	1750	1750	1750	1750	0
20	20240926	185000	999864784	1750	1750	1750	1750	0
21	20240926	184900	999864784	1750	1750	1750	1750	0
22	20240926	184800	999864784	1750	1750	1750	1750	0
23	20240926	184700	999864784	1750	1750	1750	1750	0
24	20240926	184600	999864784	1750	1750	1750	1750	0
25	20240926	184500	999864784	1750	1750	1750	1750	0
26	20240926	184400	999864784	1750	1750	1750	1750	0
27	20240926	184300	999864784	1750	1750	1750	1750	0
28	20240926	184200	999864784	1750	1750	1750	1750	0
29	20240926	184100	999864784	1750	1750	1750	1750	0
30	20240926	184000	999864784	1750	1750	1750	1750	0
31	20240926	183900	999864784	1750	1750	1750	1750	0
32	20240926	183800	999864784	1750	1750	1750	1750	6762
33	20240926	183700	999864784	1750	1750	1750	1750	0
34	20240926	183600	999864784	1750	1750	1750	1750	0
35	20240926	183500	999864784	1750	1750	1750	1750	0
36	20240926	183400	999864784	1750	1750	1750	1750	0
37	20240926	183300	999864784	1750	1750	1750	1750	0
38	20240926	183200	999864784	1750	1750	1750	1750	0
39	20240926	183100	999864784	1750	1750	1750	1750	0
40	20240926	183000	999864784	1750	1750	1750	1750	0
41	20240926	182900	999864784	1750	1750	1750	1750	0
42	20240926	182800	999864784	1750	1750	1750	1750	0
43	20240926	182700	999864784	1750	1750	1750	1750	0
44	20240926	182600	999864784	1750	1750	1750	1750	0
45	20240926	182500	999864784	1750	1750	1750	1750	0
46	20240926	182400	999864784	1750	1750	1750	1750	0
47	20240926	182300	999864784	1750	1750	1750	1750	0
48	20240926	182200	999864784	1750	1750	1750	1750	0
49	20240926	182100	999864784	1750	1750	1750	1750	0
50	20240926	182000	999864784	1750	1750	1750	1750	0
51	20240926	181900	999864784	1750	1750	1750	1750	0
52	20240926	181800	999864784	1750	1750	1750	1750	0
53	20240926	181700	999864784	1750	1750	1750	1750	0
54	20240926	181600	999864784	1750	1750	1750	1750	0
55	20240926	181500	999864784	1750	1750	1750	1750	0
56	20240926	181400	999864784	1750	1750	1750	1750	0
57	20240926	181300	999864784	1750	1750	1750	1750	0
58	20240926	181200	999864784	1750	1750	1750	1750	0
59	20240926	181100	999864784	1750	1750	1750	1750	0
60	20240926	181000	999864784	1750	1750	1750	1750	0
61	20240926	180900	999864784	1750	1750	1750	1750	0
62	20240926	180800	999864784	1750	1750	1750	1750	6762
63	20240926	180700	999864784	1750	1750	1750	1750	0
64	20240926	180600	999864784	1750	1750	1750	1750	0
65	20240926	180500	999864784	1750	1750	1750	1750	0
66	20240926	180400	999864784	1750	1750	1750	1750	0
67	20240926	180300	999864784	1750	1750	1750	1750	0
68	20240926	180200	999864784	1750	1750	1750	1750	0
69	20240926	180100	999864784	1750	1750	1750	1750	0
70	20240926	180000	999864784	1750	1750	1750	1750	0
71	20240926	175900	999864784	1750	1750	1750	1750	0
72	20240926	175800	999864784	1750	1750	1750	1750	0
73	20240926	175700	999864784	1750	1750	1750	1750	0
74	20240926	175600	999864784	1750	1750	1750	1750	0
75	20240926	175500	999864784	1750	1750	1750	1750	0
76	20240926	175400	999864784	1750	1750	1750	1750	0
77	20240926	175300	999864784	1750	1750	1750	1750	0
78	20240926	175200	999864784	1750	1750	1750	1750	0
79	20240926	175100	999864784	1750	1750	1750	1750	0
80	20240926	175000	999864784	1750	1750	1750	1750	0
81	20240926	174900	999864784	1750	1750	1750	1750	0
82	20240926	174800	999864784	1750	1750	1750	1750	0
83	20240926	174700	999864784	1750	1750	1750	1750	0
84	20240926	174600	999864784	1750	1750	1750	1750	0
85	20240926	174500	999864784	1750	1750	1750	1750	0
86	20240926	174400	999864784	1750	1750	1750	1750	0
87	20240926	174300	999864784	1750	1750	1750	1750	0
88	20240926	174200	999864784	1750	1750	1750	1750	0
89	20240926	174100	999864784	1750	1750	1750	1750	0
90	20240926	174000	999864784	1750	1750	1750	1750	0
91	20240926	173900	999864784	1750	1750	1750	1750	0
92	20240926	173800	999864784	1750	1750	1750	1750	6762
93	20240926	173700	999864784	1750	1750	1750	1750	0
94	20240926	173600	999864784	1750	1750	1750	1750	0
95	20240926	173500	999864784	1750	1750	1750	1750	0
96	20240926	173400	999864784	1750	1750	1750	1750	0
97	20240926	173300	999864784	1750	1750	1750	1750	0
98	20240926	173200	999864784	1750	1750	1750	1750	0
99	20240926	173100	999864784	1750	1750	1750	1750	0
100	20240926	173000	999864784	1750	1750	1750	1750	0
101	20240926	172900	999864784	1750	1750	1750	1750	0
102	20240926	172800	999864784	1750	1750	1750	1750	0
103	20240926	172700	999864784	1750	1750	1750	1750	0
104	20240926	172600	999864784	1750	1750	1750	1750	0
105	20240926	172500	999864784	1750	1750	1750	1750	0
106	20240926	172400	999864784	1750	1750	1750	1750	0
107	20240926	172300	999864784	1750	1750	1750	1750	0
108	20240926	172200	999864784	1750	1750	1750	1750	0
109	20240926	172100	999864784	1750	1750	1750	1750	0
110	20240926	172000	999864784	1750	1750	1750	1750	0
111	20240926	171900	999864784	1750	1750	1750	1750	0
112	20240926	171800	999864784	1750	1750	1750	1750	0
113	20240926	171700	999864784	1750	1750	1750	1750	0
114	20240926	171600	999864784	1750	1750	1750	1750	0
115	20240926	171500	999864784	1750	1750	1750	1750	0
116	20240926	171400	999864784	1750	1750	1750	1750	0
117	20240926	171300	999864784	1750	1750	1750	1750	0
118	20240926	171200	999864784	1750	1750	1750	1750	0
119	20240926	171100	999864784	1750	1750	1750	1750	0
120	20240926	171000	999864784	1750	1750	1750	1750	0
121	20240926	170900	999864784	1750	1750	1750	1750	0
122	20240926	170800	999864784	1750	1750	1750	1750	6762
123	20240926	170700	999864784	1750	1750	1750	1750	0
124	20240926	170600	999864784	1750	1750	1750	1750	0
125	20240926	170500	999864784	1750	1750	1750	1750	0
126	20240926	170400	999864784	1750	1750	1750	1750	0
127	20240926	170300	999864784	1750	1750	1750	1750	0
128	20240926	170200	999864784	1750	1750	1750	1750	0
129	20240926	170100	999864784	1750	1750	1750	1750	0
130	20240926	170000	999864784	1750	1750	1750	1750	0
131	20240926	165900	999864784	1750	1750	1750	1750	0
132	20240926	165800	999864784	1750	1750	1750	1750	0
133	20240926	165700	999864784	1750	1750	1750	1750	0
134	20240926	165600	999864784	1750	1750	1750	1750	0
135	20240926	165500	999864784	1750	1750	1750	1750	0
136	20240926	165400	999864784	1750	1750	1750	1750	0
137	20240926	165300	999864784	1750	1750	1750	1750	0
138	20240926	165200	999864784	1750	1750	1750	1750	0
139	20240926	165100	999864784	1750	1750	1750	1750	0
140	20240926	165000	999864784	1750	1750	1750	1750	0
141	20240926	164900	999864784	1750	1750	1750	1750	0
142	20240926	164800	999864784	1750	1750	1750	1750	0
143	20240926	164700	999864784	1750	1750	1750	1750	0
144	20240926	164600	999864784	1750	1750	1750	1750	0
145	20240926	164500	999864784	1750	1750	1750	1750	0
146	20240926	164400	999864784	1750	1750	1750	1750	0
147	20240926	164300	999864784	1750	1750	1750	1750	0
148	20240926	164200	999864784	1750	1750	1750	1750	0
149	20240926	164100	999864784	1750	1750	1750	1750	0
150	20240926	164000	999864784	1750	1750	1750	1750	0
151	20240926	163900	999864784	1750	1750	1750	1750	0
152	20240926	163800	999864784	1750	1750	1750	1750	6762
153	20240926	163700	999864784	1750	1750	1750	1750	0
154	20240926	163600	999864784	1750	1750	1750	1750	0
155	20240926	163500	999864784	1750	1750	1750	1750	0
156	20240926	163400	999864784	1750	1750	1750	1750	0
157	20240926	163300	999864784	1750	1750	1750	1750	0
158	20240926	163200	999864784	1750	1750	1750	1750	0
159	20240926	163100	999864784	1750	1750	1750	1750	0
160	20240926	163000	999864784	1750	1750	1750	1750	0
161	20240926	162900	999864784	1750	1750	1750	1750	0
162	20240926	162800	999864784	1750	1750	1750	1750	0
163	20240926	162700	999864784	1750	1750	1750	1750	0
164	20240926	162600	999864784	1750	1750	1750	1750	0
165	20240926	162500	999864784	1750	1750	1750	1750	0
166	20240926	162400	999864784	1750	1750	1750	1750	0
167	20240926	162300	999864784	1750	1750	1750	1750	0
168	20240926	162200	999864784	1750	1750	1750	1750	0
169	20240926	162100	999864784	1750	1750	1750	1750	0
170	20240926	162000	999864784	1750	1750	1750	1750	0
171	20240926	161900	999864784	1750	1750	1750	1750	0
172	20240926	161800	999864784	1750	1750	1750	1750	0
173	20240926	161700	999864784	1750	1750	1750	1750	0
174	20240926	161600	999864784	1750	1750	1750	1750	0
175	20240926	161500	999864784	1750	1750	1750	1750	0
176	20240926	161400	999864784	1750	1750	1750	1750	0
177	20240926	161300	999864784	1750	1750	1750	1750	0
178	20240926	161200	999864784	1750	1750	1750	1750	0
179	20240926	161100	999864784	1750	1750	1750	1750	0
180	20240926	161000	999864784	1750	1750	1750	1750	0
181	20240926	160900	999864784	1750	1750	1750	1750	0
182	20240926	160800	999864784	1750	1750	1750	1750	6762
183	20240926	160700	999864784	1750	1750	1750	1750	0
184	20240926	160600	999864784	1750	1750	1750	1750	0
185	20240926	160500	999864784	1750	1750	1750	1750	0
186	20240926	160400	999864784	1750	1750	1750	1750	0
187	20240926	160300	999864784	1750	1750	1750	1750	0
188	20240926	160200	999864784	1750	1750	1750	1750	0
189	20240926	160100	999864784	1750	1750	1750	1750	0
190	20240926	160000	999864784	1750	1750	1750	1750	0
191	20240926	155900	999864784	1750	1750	1750	1750	0
192	20240926	155800	999864784	1750	1750	1750	1750	0
193	20240926	155700	999864784	1750	1750	1750	1750	0
194	20240926	155600	999864784	1750	1750	1750	1750	0
195	20240926	155500	999864784	1750	1750	1750	1750	0
196	20240926	155400	999864784	1750	1750	1750	1750	0
197	20240926	155300	999864784	1750	1750	1750	1750	0
198	20240926	155200	999864784	1750	1750	1750	1750	0
199	20240926	155100	999864784	1750	1750	1750	1750	0
200	20240926	155000	999864784	1750	1750	1750	1750	0
201	20240926	154900	999864784	1750	1750	1750	1750	0
202	20240926	154800	999864784	1750	1750	1750	1750	0
203	20240926	154700	999864784	1750	1750	1750	1750	0
204	20240926	154600	999864784	1750	1750	1750	1750	0
205	20240926	154500	999864784	1750	1750	1750	1750	0
206	20240926	154400	999864784	1750	1750	1750	1750	0
207	20240926	154300	999864784	1750	1750	1750	1750	0
208	20240926	154200	999864784	1750	1750	1750	1750	0
209	20240926	154100	999864784	1750	1750	1750	1750	0
210	20240926	154000	999864784	1750	1750	1750	1750	0
211	20240926	153900	999864784	1750	1750	1750	1750	0
212	20240926	153800	999864784	1750	1750	1750	1750	6762
213	20240926	153700	999864784	1750	1750	1750	1750	0
214	20240926	153600	999864784	1750	1750	1750	1750	0
215	20240926	153500	999864784	1750	1750	1750	1750	0
216	20240926	153400	999864784	1750	1750	1750	1750	0
217	20240926	153300	999864784	1750	1750	1750	1750	0
218	20240926	153200	999864784	1750	1750	1750	1750	0
219	20240926	153100	999864784	1750	1750	1750	1750	0
220	20240926	153000	999864784	1750	1750	1750	1750	6762
221	20240926	152900	988031284	1756	1756	1756	1756	0
222	20240926	152800	988031284	1756	1756	1756	1756	0
223	20240926	152700	988031284	1756	1756	1756	1756	0
224	20240926	152600	988031284	1756	1756	1756	1756	0
225	20240926	152500	988031284	1756	1756	1756	1756	0
226	20240926	152400	988031284	1756	1756	1756	1756	0
227	20240926	152300	988031284	1756	1756	1756	1756	0
228	20240926	152200	988031284	1756	1756	1756	1756	0
229	20240926	152100	988031284	1756	1756	1756	1756	0
230	20240926	152000	988031284	1756	1756	1756	1756	0
231	20240926	151900	988031284	1756	1756	1756	1756	0
232	20240926	151800	988031284	1756	1756	1756	1756	8
233	20240926	151700	988017236	1756	1750	1756	1750	285
234	20240926	151600	987517794	1756	1756	1756	1756	1
235	20240926	151500	987516038	1756	1756	1756	1750	107
236	20240926	151400	987328741	1756	1756	1756	1756	2568
237	20240926	151300	982819333	1759	1759	1759	1759	1
238	20240926	151200	982817574	1750	1750	1750	1750	10
239	20240926	151100	982800074	1750	1750	1751	1750	1506
240	20240926	151000	980163574	1759	1759	1759	1750	36
241	20240926	150900	980100466	1760	1760	1760	1760	0
242	20240926	150800	980100466	1760	1754	1760	1750	2869
243	20240926	150700	975071984	1754	1750	1754	1750	1468
244	20240926	150600	972500984	1750	1750	1755	1750	1653
245	20240926	150500	969608229	1750	1756	1762	1750	9390
246	20240926	150400	953145939	1756	1756	1759	1756	6130
247	20240926	150300	942376370	1758	1757	1758	1757	4299
248	20240926	150200	934820728	1761	1761	1761	1761	5
249	20240926	150100	934811923	1761	1756	1761	1756	18
250	20240926	150000	934780280	1762	1762	1762	1762	1200
251	20240926	145900	932665880	1762	1756	1762	1756	119
252	20240926	145800	932456802	1756	1762	1762	1756	1802
253	20240926	145700	929291879	1762	1759	1762	1759	272
254	20240926	145600	928813416	1759	1762	1762	1759	541
255	20240926	145500	927861654	1759	1760	1760	1759	550
256	20240926	145400	926893971	1762	1762	1762	1762	17
257	20240926	145300	926864017	1762	1762	1762	1760	620
258	20240926	145200	925772581	1763	1763	1763	1763	493
259	20240926	145100	924903422	1763	1761	1763	1761	3264
260	20240926	145000	919154427	1761	1760	1761	1760	391
261	20240926	144900	918465906	1753	1761	1761	1753	3780
262	20240926	144800	911825356	1761	1761	1763	1761	14662
263	20240926	144700	885998349	1761	1761	1761	1761	1000
264	20240926	144600	884237349	1751	1751	1751	1751	100
265	20240926	144500	884062249	1750	1750	1750	1750	0
266	20240926	144400	884062249	1750	1750	1750	1750	100
267	20240926	144300	883887249	1761	1761	1761	1761	58
268	20240926	144200	883785111	1750	1750	1750	1750	0
269	20240926	144100	883785111	1750	1750	1750	1750	0
270	20240926	144000	883785111	1750	1750	1750	1750	1521
271	20240926	143900	881123361	1761	1761	1761	1761	0
272	20240926	143800	881123361	1761	1761	1761	1761	3188
273	20240926	143700	875509293	1761	1747	1762	1747	28658
274	20240926	143600	825141074	1750	1750	1750	1750	0
275	20240926	143500	825141074	1750	1750	1750	1750	0
276	20240926	143400	825141074	1750	1750	1750	1750	2
277	20240926	143300	825137574	1750	1750	1750	1750	0
278	20240926	143200	825137574	1750	1750	1750	1750	0
279	20240926	143100	825137574	1750	1750	1750	1747	2374
280	20240926	143000	820983950	1750	1757	1757	1750	1701
281	20240926	142900	817995300	1757	1744	1757	1744	980
282	20240926	142800	816283066	1743	1743	1743	1743	0
283	20240926	142700	816283066	1743	1746	1752	1743	352
284	20240926	142600	815669176	1746	1746	1746	1745	7743
285	20240926	142500	802155622	1746	1745	1757	1745	792
286	20240926	142400	800765889	1745	1746	1746	1745	2049
287	20240926	142300	797188384	1745	1745	1746	1745	733
288	20240926	142200	795908685	1745	1754	1755	1744	3920
289	20240926	142100	789049457	1755	1755	1755	1753	5398
290	20240926	142000	779576577	1759	1763	1763	1755	3800
291	20240926	141900	772901886	1763	1763	1763	1759	465
292	20240926	141800	772083691	1763	1763	1763	1758	1096
293	20240926	141700	770156443	1758	1764	1764	1758	1456
294	20240926	141600	767588611	1764	1764	1764	1764	500
295	20240926	141500	766706611	1764	1764	1764	1764	0
296	20240926	141400	766706611	1764	1758	1764	1758	2304
297	20240926	141300	762643573	1756	1756	1756	1756	0
298	20240926	141200	762643573	1756	1757	1757	1756	776
299	20240926	141100	761280324	1757	1764	1764	1757	341
300	20240926	141000	760678863	1764	1764	1764	1764	0
301	20240926	140900	760678863	1764	1762	1764	1762	998
302	20240926	140800	758919367	1762	1759	1762	1759	84
303	20240926	140700	758771578	1756	1756	1757	1756	3610
304	20240926	140600	752432318	1756	1756	1756	1756	1724
305	20240926	140500	749404974	1760	1760	1760	1760	4
306	20240926	140400	749397934	1760	1756	1760	1755	291
307	20240926	140300	748887155	1766	1763	1766	1763	5452
308	20240926	140200	739274220	1763	1763	1763	1763	0
309	20240926	140100	739274220	1763	1763	1763	1763	148
310	20240926	140000	739013296	1755	1755	1763	1755	24
311	20240926	135900	738971096	1763	1753	1763	1753	619
312	20240926	135800	737880809	1753	1755	1755	1753	1161
313	20240926	135700	735844074	1753	1755	1755	1753	953
314	20240926	135600	734172147	1755	1765	1765	1755	4541
315	20240926	135500	726179948	1765	1766	1766	1760	1589
316	20240926	135400	723377586	1766	1778	1778	1763	6285
317	20240926	135300	712264269	1778	1778	1779	1770	175
318	20240926	135200	711953084	1778	1767	1780	1767	19589
319	20240926	135100	677150941	1766	1766	1769	1766	4469
320	20240926	135000	669256400	1766	1761	1768	1761	448
321	20240926	134900	668466636	1760	1758	1780	1757	62452
322	20240926	134800	558343350	1758	1753	1758	1753	4083
323	20240926	134700	551183013	1753	1743	1753	1743	13253
324	20240926	134600	528002009	1744	1744	1744	1744	1092
325	20240926	134500	526097561	1744	1739	1744	1739	1010
326	20240926	134400	524341122	1740	1744	1745	1740	213
327	20240926	134300	523970448	1745	1740	1745	1740	800
328	20240926	134200	522576448	1749	1749	1749	1749	0
329	20240926	134100	522576448	1749	1749	1749	1749	0
330	20240926	134000	522576448	1749	1749	1749	1749	1
331	20240926	133900	522574699	1740	1740	1740	1740	2008
332	20240926	133800	519080779	1749	1741	1749	1741	1772
333	20240926	133700	515984130	1740	1740	1740	1740	0
334	20240926	133600	515984130	1740	1740	1740	1740	3
335	20240926	133500	515978910	1740	1740	1740	1740	1000
336	20240926	133400	514238910	1748	1748	1748	1748	614
337	20240926	133300	513165638	1740	1739	1740	1739	2516
338	20240926	133200	508789798	1737	1747	1748	1737	2443
339	20240926	133100	504531107	1747	1747	1747	1747	0
340	20240926	133000	504531107	1747	1747	1747	1747	0
341	20240926	132900	504531107	1747	1747	1747	1747	500
342	20240926	132800	503657607	1735	1741	1741	1735	681
343	20240926	132700	502475052	1743	1743	1743	1743	299
344	20240926	132600	501953895	1747	1745	1747	1745	2115
345	20240926	132500	498260514	1745	1741	1745	1741	10062
346	20240926	132400	480722517	1741	1740	1741	1740	1401
347	20240926	132300	478283513	1740	1740	1740	1740	4619
348	20240926	132200	470246453	1740	1740	1740	1740	250
349	20240926	132100	469811453	1740	1730	1740	1726	4706
350	20240926	132000	461635030	1730	1730	1730	1730	2917
351	20240926	131900	456588620	1730	1730	1730	1730	50
352	20240926	131800	456502120	1731	1731	1731	1731	100
353	20240926	131700	456329020	1731	1731	1731	1731	10
354	20240926	131600	456311710	1740	1740	1740	1740	0
355	20240926	131500	456311710	1740	1740	1740	1740	29
356	20240926	131400	456261250	1740	1740	1740	1740	28
357	20240926	131300	456212530	1730	1730	1730	1730	55
358	20240926	131200	456117380	1730	1734	1734	1730	2776
359	20240926	131100	451311142	1734	1734	1734	1734	129
360	20240926	131000	451087456	1741	1741	1741	1741	4
361	20240926	130900	451080492	1741	1740	1741	1740	13
362	20240926	130800	451057861	1741	1741	1741	1741	5
363	20240926	130700	451049156	1742	1734	1742	1734	1201
364	20240926	130600	448958614	1734	1742	1742	1734	870
365	20240926	130500	447449882	1743	1744	1744	1743	1370
366	20240926	130400	445061902	1733	1746	1747	1733	264
367	20240926	130300	444602354	1747	1747	1747	1747	53
368	20240926	130200	444509763	1750	1727	1750	1726	17500
369	20240926	130100	413963862	1727	1727	1727	1727	0
370	20240926	130000	413963862	1727	1727	1727	1727	34
371	20240926	125900	413905144	1735	1735	1735	1735	0
372	20240926	125800	413905144	1735	1735	1735	1726	213
373	20240926	125700	413535598	1735	1735	1735	1735	2
374	20240926	125600	413532128	1735	1732	1735	1732	950
375	20240926	125500	411885528	1732	1726	1732	1723	3857
376	20240926	125400	405217318	1723	1723	1723	1723	0
377	20240926	125300	405217318	1723	1723	1723	1723	12
378	20240926	125200	405196642	1724	1724	1724	1724	500
379	20240926	125100	404334642	1723	1723	1723	1723	117
380	20240926	125000	404133051	1728	1728	1728	1728	0
381	20240926	124900	404133051	1728	1728	1728	1728	100
382	20240926	124800	403960251	1728	1728	1728	1728	1
383	20240926	124700	403958523	1721	1721	1721	1721	0
384	20240926	124600	403958523	1721	1721	1721	1721	1
385	20240926	124500	403956802	1721	1721	1721	1721	20
386	20240926	124400	403922382	1720	1721	1729	1720	603
387	20240926	124300	402884612	1721	1730	1730	1721	501
388	20240926	124200	402017891	1730	1730	1730	1730	0
389	20240926	124100	402017891	1730	1723	1730	1722	2200
390	20240926	124000	398229165	1730	1723	1730	1722	885
391	20240926	123900	396704259	1722	1724	1724	1722	1982
392	20240926	123800	393288999	1732	1732	1732	1732	1226
393	20240926	123700	391165567	1732	1742	1747	1732	3027
394	20240926	123600	385912352	1743	1747	1751	1740	1926
395	20240926	123500	382548995	1747	1752	1754	1747	2790
396	20240926	123400	377664741	1751	1748	1751	1747	11952
397	20240926	123300	356751263	1739	1732	1750	1732	11222
398	20240926	123200	337205239	1733	1724	1733	1724	5633
399	20240926	123100	327470978	1718	1718	1718	1718	1679
400	20240926	123000	324586456	1718	1719	1719	1717	3774
401	20240926	122900	318100071	1719	1726	1726	1719	281
402	20240926	122800	317617025	1725	1726	1726	1725	108
403	20240926	122700	317430715	1726	1727	1730	1726	6212
404	20240926	122600	306695463	1727	1717	1727	1716	7952
405	20240926	122500	293034325	1718	1728	1728	1717	6899
406	20240926	122400	281180861	1728	1716	1729	1716	2809
407	20240926	122300	276336087	1715	1714	1730	1714	10383
408	20240926	122200	258475243	1713	1707	1713	1706	3666
409	20240926	122100	252209402	1706	1705	1706	1704	451
410	20240926	122000	251440171	1705	1707	1707	1704	846
411	20240926	121900	249997009	1707	1706	1707	1706	1321
412	20240926	121800	247742798	1708	1705	1708	1705	1097
413	20240926	121700	245871338	1705	1705	1707	1697	1022
414	20240926	121600	244131034	1705	1677	1705	1677	30820
415	20240926	121500	192057776	1676	1676	1676	1676	0
416	20240926	121400	192057776	1676	1676	1676	1676	299
417	20240926	121300	191556652	1676	1676	1676	1676	0
418	20240926	121200	191556652	1676	1676	1676	1676	0
419	20240926	121100	191556652	1676	1676	1676	1676	0
420	20240926	121000	191556652	1676	1676	1676	1676	1
421	20240926	120900	191554976	1675	1675	1675	1675	75
422	20240926	120800	191429351	1676	1676	1676	1676	0
423	20240926	120700	191429351	1676	1676	1676	1676	0
424	20240926	120600	191429351	1676	1676	1676	1676	0
425	20240926	120500	191429351	1676	1676	1676	1676	0
426	20240926	120400	191429351	1676	1676	1676	1676	0
427	20240926	120300	191429351	1676	1676	1676	1676	0
428	20240926	120200	191429351	1676	1676	1676	1676	0
429	20240926	120100	191429351	1676	1676	1676	1676	0
430	20240926	120000	191429351	1676	1675	1676	1675	2196
431	20240926	115900	187749852	1674	1674	1674	1674	201
432	20240926	115800	187413378	1664	1664	1664	1664	0
433	20240926	115700	187413378	1664	1664	1664	1664	0
434	20240926	115600	187413378	1664	1674	1674	1664	56
435	20240926	115500	187320184	1665	1665	1665	1665	173
436	20240926	115400	187032139	1665	1672	1672	1665	2753
437	20240926	115300	182429501	1665	1665	1665	1665	181
438	20240926	115200	182128136	1672	1672	1672	1672	0
439	20240926	115100	182128136	1672	1672	1672	1672	1
440	20240926	115000	182126464	1667	1668	1668	1667	1783
441	20240926	114900	179153265	1668	1668	1668	1668	12
442	20240926	114800	179133249	1663	1663	1663	1663	0
443	20240926	114700	179133249	1663	1663	1663	1663	0
444	20240926	114600	179133249	1663	1663	1663	1663	0
445	20240926	114500	179133249	1663	1663	1663	1663	0
446	20240926	114400	179133249	1663	1663	1663	1663	107
447	20240926	114300	178955308	1671	1671	1671	1671	0
448	20240926	114200	178955308	1671	1671	1671	1671	0
449	20240926	114100	178955308	1671	1671	1671	1671	0
450	20240926	114000	178955308	1671	1671	1671	1671	0
451	20240926	113900	178955308	1671	1671	1671	1671	20
452	20240926	113800	178921888	1671	1671	1671	1671	0
453	20240926	113700	178921888	1671	1671	1671	1671	0
454	20240926	113600	178921888	1671	1671	1671	1671	0
455	20240926	113500	178921888	1671	1671	1671	1671	0
456	20240926	113400	178921888	1671	1671	1671	1671	0
457	20240926	113300	178921888	1671	1671	1671	1671	87
458	20240926	113200	178776511	1672	1672	1672	1672	0
459	20240926	113100	178776511	1672	1672	1672	1672	0
460	20240926	113000	178776511	1672	1672	1672	1672	0
461	20240926	112900	178776511	1672	1672	1672	1672	0
462	20240926	112800	178776511	1672	1672	1672	1672	0
463	20240926	112700	178776511	1672	1672	1672	1672	0
464	20240926	112600	178776511	1672	1672	1672	1672	0
465	20240926	112500	178776511	1672	1661	1672	1658	7054
466	20240926	112400	167072926	1661	1666	1666	1660	10595
467	20240926	112300	149477729	1667	1667	1667	1667	0
468	20240926	112200	149477729	1667	1667	1667	1667	0
469	20240926	112100	149477729	1667	1667	1667	1667	6
470	20240926	112000	149467727	1668	1668	1668	1668	0
471	20240926	111900	149467727	1668	1668	1668	1668	50
472	20240926	111800	149384327	1668	1669	1669	1668	2065
473	20240926	111700	145939675	1669	1669	1669	1669	0
474	20240926	111600	145939675	1669	1669	1669	1669	0
475	20240926	111500	145939675	1669	1669	1669	1669	0
476	20240926	111400	145939675	1669	1669	1669	1669	0
477	20240926	111300	145939675	1669	1669	1669	1669	0
478	20240926	111200	145939675	1669	1666	1669	1665	2010
479	20240926	111100	142592804	1669	1669	1669	1669	0
480	20240926	111000	142592804	1669	1669	1669	1669	0
481	20240926	110900	142592804	1669	1669	1669	1669	0
482	20240926	110800	142592804	1669	1669	1669	1669	0
483	20240926	110700	142592804	1669	1669	1669	1669	0
484	20240926	110600	142592804	1669	1669	1669	1669	1
485	20240926	110500	142591135	1668	1668	1668	1668	32
486	20240926	110400	142537759	1666	1666	1666	1666	0
487	20240926	110300	142537759	1666	1667	1667	1666	457
488	20240926	110200	141776096	1669	1669	1669	1669	0
489	20240926	110100	141776096	1669	1669	1669	1669	0
490	20240926	110000	141776096	1669	1669	1669	1669	887
491	20240926	105900	140295693	1669	1669	1669	1669	0
492	20240926	105800	140295693	1669	1669	1669	1669	60
493	20240926	105700	140195553	1672	1672	1672	1672	0
494	20240926	105600	140195553	1672	1672	1672	1672	0
495	20240926	105500	140195553	1672	1672	1672	1672	0
496	20240926	105400	140195553	1672	1672	1672	1672	1000
497	20240926	105300	138523553	1672	1672	1672	1672	0
498	20240926	105200	138523553	1672	1672	1672	1672	1000
499	20240926	105100	136851553	1672	1672	1672	1672	0
500	20240926	105000	136851553	1672	1670	1672	1670	195
501	20240926	104900	136525773	1670	1670	1670	1670	0
502	20240926	104800	136525773	1670	1670	1670	1670	2001
503	20240926	104700	133184103	1671	1671	1671	1671	1000
504	20240926	104600	131513103	1672	1672	1672	1672	935
505	20240926	104500	129949783	1672	1672	1672	1672	0
506	20240926	104400	129949783	1672	1672	1672	1672	0
507	20240926	104300	129949783	1672	1672	1672	1672	0
508	20240926	104200	129949783	1672	1672	1672	1672	100
509	20240926	104100	129782583	1672	1673	1673	1672	1490
510	20240926	104000	127290303	1673	1673	1673	1673	0
511	20240926	103900	127290303	1673	1673	1673	1673	159
512	20240926	103800	127024296	1679	1679	1679	1679	0
513	20240926	103700	127024296	1679	1679	1679	1679	0
514	20240926	103600	127024296	1679	1679	1679	1679	0
515	20240926	103500	127024296	1679	1679	1679	1679	0
516	20240926	103400	127024296	1679	1679	1679	1679	0
517	20240926	103300	127024296	1679	1679	1679	1679	0
518	20240926	103200	127024296	1679	1679	1679	1679	1
519	20240926	103100	127022617	1672	1672	1672	1672	0
520	20240926	103000	127022617	1672	1675	1675	1672	2498
521	20240926	102900	122841635	1675	1675	1675	1675	0
522	20240926	102800	122841635	1675	1675	1675	1675	0
523	20240926	102700	122841635	1675	1675	1675	1675	17
524	20240926	102600	122813160	1680	1680	1680	1680	100
525	20240926	102500	122645160	1681	1681	1681	1681	0
526	20240926	102400	122645160	1681	1681	1681	1681	0
527	20240926	102300	122645160	1681	1681	1681	1681	0
528	20240926	102200	122645160	1681	1681	1681	1681	0
529	20240926	102100	122645160	1681	1681	1681	1681	1
530	20240926	102000	122643479	1680	1680	1680	1680	69
531	20240926	101900	122527559	1680	1680	1680	1680	0
532	20240926	101800	122527559	1680	1680	1680	1680	0
533	20240926	101700	122527559	1680	1680	1680	1680	0
534	20240926	101600	122527559	1680	1680	1680	1680	1000
535	20240926	101500	120847559	1681	1681	1681	1681	0
536	20240926	101400	120847559	1681	1681	1681	1681	0
537	20240926	101300	120847559	1681	1681	1681	1681	100
538	20240926	101200	120679459	1681	1681	1681	1681	0
539	20240926	101100	120679459	1681	1681	1682	1681	2583
540	20240926	101000	116337435	1682	1682	1682	1682	0
541	20240926	100900	116337435	1682	1681	1682	1681	1700
542	20240926	100800	113478735	1682	1682	1682	1682	1
543	20240926	100700	113477053	1681	1672	1681	1670	10313
544	20240926	100600	96220127	1670	1663	1670	1663	4795
545	20240926	100500	88227571	1665	1665	1665	1665	0
546	20240926	100400	88227571	1665	1665	1665	1665	1
547	20240926	100300	88225906	1666	1666	1666	1666	0
548	20240926	100200	88225906	1666	1665	1666	1665	2
549	20240926	100100	88222575	1666	1666	1666	1666	1
550	20240926	100000	88220909	1661	1666	1666	1661	3
551	20240926	095900	88215916	1659	1656	1659	1653	2250
552	20240926	095800	84487729	1656	1656	1656	1656	604
553	20240926	095700	83487505	1656	1656	1656	1656	1094
554	20240926	095600	81675841	1656	1656	1656	1656	3
555	20240926	095500	81670873	1655	1655	1655	1655	174
556	20240926	095400	81382903	1655	1655	1655	1655	116
557	20240926	095300	81190923	1658	1659	1659	1658	450
558	20240926	095200	80444523	1659	1659	1659	1659	0
559	20240926	095100	80444523	1659	1659	1659	1659	0
560	20240926	095000	80444523	1659	1659	1659	1659	0
561	20240926	094900	80444523	1659	1656	1659	1654	502
562	20240926	094800	79613817	1659	1659	1659	1659	0
563	20240926	094700	79613817	1659	1659	1659	1659	112
564	20240926	094600	79428009	1656	1659	1659	1656	201
565	20240926	094500	79094553	1666	1666	1666	1666	0
566	20240926	094400	79094553	1666	1666	1666	1666	51
567	20240926	094300	79009587	1656	1656	1656	1656	1
568	20240926	094200	79007931	1666	1666	1666	1666	0
569	20240926	094100	79007931	1666	1666	1666	1666	8
570	20240926	094000	78994603	1656	1656	1656	1656	5
571	20240926	093900	78986323	1667	1656	1667	1653	1643
572	20240926	093800	76265833	1656	1656	1656	1656	432
573	20240926	093700	75550441	1656	1658	1658	1656	500
574	20240926	093600	74722145	1668	1668	1668	1668	500
575	20240926	093500	73888145	1668	1668	1668	1668	1
576	20240926	093400	73886477	1657	1670	1670	1657	1010
577	20240926	093300	72212450	1670	1670	1670	1670	3
578	20240926	093200	72207440	1670	1670	1670	1670	1
579	20240926	093100	72205770	1660	1660	1660	1660	186
580	20240926	093000	71897010	1657	1657	1657	1657	0
581	20240926	092900	71897010	1657	1657	1657	1657	870
582	20240926	092800	70455420	1657	1657	1657	1656	420
583	20240926	092700	69759553	1660	1657	1660	1657	2
584	20240926	092600	69756236	1658	1660	1660	1658	1994
585	20240926	092500	66448556	1660	1663	1663	1660	545
586	20240926	092400	65543038	1663	1663	1663	1663	152
587	20240926	092300	65290262	1673	1665	1673	1665	142
588	20240926	092200	65053824	1667	1675	1675	1667	4064
589	20240926	092100	58276349	1668	1668	1668	1668	0
590	20240926	092000	58276349	1668	1668	1668	1668	600
591	20240926	091900	57275549	1668	1675	1675	1668	1211
592	20240926	091800	55247201	1675	1675	1675	1675	0
593	20240926	091700	55247201	1675	1669	1675	1668	4290
594	20240926	091600	48091258	1675	1670	1675	1669	63
595	20240926	091500	47986099	1675	1675	1675	1675	0
596	20240926	091400	47986099	1675	1675	1678	1675	952
597	20240926	091300	46390677	1675	1675	1675	1675	624
598	20240926	091200	45345477	1675	1675	1675	1675	0
599	20240926	091100	45345477	1675	1675	1675	1675	2
600	20240926	091000	45342127	1668	1678	1678	1668	395
601	20240926	090900	44683211	1668	1669	1669	1668	365
602	20240926	090800	44074189	1668	1669	1669	1668	701
603	20240926	090700	42904221	1669	1670	1680	1669	2033
604	20240926	090600	39510024	1670	1679	1680	1667	2200
605	20240926	090500	35814888	1667	1669	1680	1667	2603
606	20240926	090400	31458274	1681	1682	1682	1668	1258
607	20240926	090300	29343346	1683	1671	1683	1668	7215
608	20240926	090200	17275617	1674	1679	1682	1674	4128
609	20240926	090100	10350699	1679	1680	1683	1678	955
610	20240926	090000	8747503	1674	1685	1685	1673	4835