KissMeData/061250/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	194200	548282006	1603	1603	1603	1603	16326
3	20240926	194100	548282006	1603	1603	1603	1603	0
4	20240926	194000	548282006	1603	1603	1603	1603	0
5	20240926	193900	548282006	1603	1603	1603	1603	0
6	20240926	193800	548282006	1603	1603	1603	1603	0
7	20240926	193700	548282006	1603	1603	1603	1603	0
8	20240926	193600	548282006	1603	1603	1603	1603	0
9	20240926	193500	548282006	1603	1603	1603	1603	0
10	20240926	193400	548282006	1603	1603	1603	1603	0
11	20240926	193300	548282006	1603	1603	1603	1603	0
12	20240926	193200	548282006	1603	1603	1603	1603	0
13	20240926	193100	548282006	1603	1603	1603	1603	0
14	20240926	193000	548282006	1603	1603	1603	1603	0
15	20240926	192900	548282006	1603	1603	1603	1603	0
16	20240926	192800	548282006	1603	1603	1603	1603	0
17	20240926	192700	548282006	1603	1603	1603	1603	0
18	20240926	192600	548282006	1603	1603	1603	1603	0
19	20240926	192500	548282006	1603	1603	1603	1603	0
20	20240926	192400	548282006	1603	1603	1603	1603	0
21	20240926	192300	548282006	1603	1603	1603	1603	0
22	20240926	192200	548282006	1603	1603	1603	1603	0
23	20240926	192100	548282006	1603	1603	1603	1603	0
24	20240926	192000	548282006	1603	1603	1603	1603	0
25	20240926	191900	548282006	1603	1603	1603	1603	0
26	20240926	191800	548282006	1603	1603	1603	1603	0
27	20240926	191700	548282006	1603	1603	1603	1603	0
28	20240926	191600	548282006	1603	1603	1603	1603	0
29	20240926	191500	548282006	1603	1603	1603	1603	0
30	20240926	191400	548282006	1603	1603	1603	1603	0
31	20240926	191300	548282006	1603	1603	1603	1603	0
32	20240926	191200	548282006	1603	1603	1603	1603	16326
33	20240926	191100	548282006	1603	1603	1603	1603	0
34	20240926	191000	548282006	1603	1603	1603	1603	0
35	20240926	190900	548282006	1603	1603	1603	1603	0
36	20240926	190800	548282006	1603	1603	1603	1603	0
37	20240926	190700	548282006	1603	1603	1603	1603	0
38	20240926	190600	548282006	1603	1603	1603	1603	0
39	20240926	190500	548282006	1603	1603	1603	1603	0
40	20240926	190400	548282006	1603	1603	1603	1603	0
41	20240926	190300	548282006	1603	1603	1603	1603	0
42	20240926	190200	548282006	1603	1603	1603	1603	0
43	20240926	190100	548282006	1603	1603	1603	1603	0
44	20240926	190000	548282006	1603	1603	1603	1603	0
45	20240926	185900	548282006	1603	1603	1603	1603	0
46	20240926	185800	548282006	1603	1603	1603	1603	0
47	20240926	185700	548282006	1603	1603	1603	1603	0
48	20240926	185600	548282006	1603	1603	1603	1603	0
49	20240926	185500	548282006	1603	1603	1603	1603	0
50	20240926	185400	548282006	1603	1603	1603	1603	0
51	20240926	185300	548282006	1603	1603	1603	1603	0
52	20240926	185200	548282006	1603	1603	1603	1603	0
53	20240926	185100	548282006	1603	1603	1603	1603	0
54	20240926	185000	548282006	1603	1603	1603	1603	0
55	20240926	184900	548282006	1603	1603	1603	1603	0
56	20240926	184800	548282006	1603	1603	1603	1603	0
57	20240926	184700	548282006	1603	1603	1603	1603	0
58	20240926	184600	548282006	1603	1603	1603	1603	0
59	20240926	184500	548282006	1603	1603	1603	1603	0
60	20240926	184400	548282006	1603	1603	1603	1603	0
61	20240926	184300	548282006	1603	1603	1603	1603	0
62	20240926	184200	548282006	1603	1603	1603	1603	16326
63	20240926	184100	548282006	1603	1603	1603	1603	0
64	20240926	184000	548282006	1603	1603	1603	1603	0
65	20240926	183900	548282006	1603	1603	1603	1603	0
66	20240926	183800	548282006	1603	1603	1603	1603	0
67	20240926	183700	548282006	1603	1603	1603	1603	0
68	20240926	183600	548282006	1603	1603	1603	1603	0
69	20240926	183500	548282006	1603	1603	1603	1603	0
70	20240926	183400	548282006	1603	1603	1603	1603	0
71	20240926	183300	548282006	1603	1603	1603	1603	0
72	20240926	183200	548282006	1603	1603	1603	1603	0
73	20240926	183100	548282006	1603	1603	1603	1603	0
74	20240926	183000	548282006	1603	1603	1603	1603	0
75	20240926	182900	548282006	1603	1603	1603	1603	0
76	20240926	182800	548282006	1603	1603	1603	1603	0
77	20240926	182700	548282006	1603	1603	1603	1603	0
78	20240926	182600	548282006	1603	1603	1603	1603	0
79	20240926	182500	548282006	1603	1603	1603	1603	0
80	20240926	182400	548282006	1603	1603	1603	1603	0
81	20240926	182300	548282006	1603	1603	1603	1603	0
82	20240926	182200	548282006	1603	1603	1603	1603	0
83	20240926	182100	548282006	1603	1603	1603	1603	0
84	20240926	182000	548282006	1603	1603	1603	1603	0
85	20240926	181900	548282006	1603	1603	1603	1603	0
86	20240926	181800	548282006	1603	1603	1603	1603	0
87	20240926	181700	548282006	1603	1603	1603	1603	0
88	20240926	181600	548282006	1603	1603	1603	1603	0
89	20240926	181500	548282006	1603	1603	1603	1603	0
90	20240926	181400	548282006	1603	1603	1603	1603	0
91	20240926	181300	548282006	1603	1603	1603	1603	0
92	20240926	181200	548282006	1603	1603	1603	1603	16326
93	20240926	181100	548282006	1603	1603	1603	1603	0
94	20240926	181000	548282006	1603	1603	1603	1603	0
95	20240926	180900	548282006	1603	1603	1603	1603	0
96	20240926	180800	548282006	1603	1603	1603	1603	0
97	20240926	180700	548282006	1603	1603	1603	1603	0
98	20240926	180600	548282006	1603	1603	1603	1603	0
99	20240926	180500	548282006	1603	1603	1603	1603	0
100	20240926	180400	548282006	1603	1603	1603	1603	0
101	20240926	180300	548282006	1603	1603	1603	1603	0
102	20240926	180200	548282006	1603	1603	1603	1603	0
103	20240926	180100	548282006	1603	1603	1603	1603	0
104	20240926	180000	548282006	1603	1603	1603	1603	0
105	20240926	175900	548282006	1603	1603	1603	1603	0
106	20240926	175800	548282006	1603	1603	1603	1603	0
107	20240926	175700	548282006	1603	1603	1603	1603	0
108	20240926	175600	548282006	1603	1603	1603	1603	0
109	20240926	175500	548282006	1603	1603	1603	1603	0
110	20240926	175400	548282006	1603	1603	1603	1603	0
111	20240926	175300	548282006	1603	1603	1603	1603	0
112	20240926	175200	548282006	1603	1603	1603	1603	0
113	20240926	175100	548282006	1603	1603	1603	1603	0
114	20240926	175000	548282006	1603	1603	1603	1603	0
115	20240926	174900	548282006	1603	1603	1603	1603	0
116	20240926	174800	548282006	1603	1603	1603	1603	0
117	20240926	174700	548282006	1603	1603	1603	1603	0
118	20240926	174600	548282006	1603	1603	1603	1603	0
119	20240926	174500	548282006	1603	1603	1603	1603	0
120	20240926	174400	548282006	1603	1603	1603	1603	0
121	20240926	174300	548282006	1603	1603	1603	1603	0
122	20240926	174200	548282006	1603	1603	1603	1603	16326
123	20240926	174100	548282006	1603	1603	1603	1603	0
124	20240926	174000	548282006	1603	1603	1603	1603	0
125	20240926	173900	548282006	1603	1603	1603	1603	0
126	20240926	173800	548282006	1603	1603	1603	1603	0
127	20240926	173700	548282006	1603	1603	1603	1603	0
128	20240926	173600	548282006	1603	1603	1603	1603	0
129	20240926	173500	548282006	1603	1603	1603	1603	0
130	20240926	173400	548282006	1603	1603	1603	1603	0
131	20240926	173300	548282006	1603	1603	1603	1603	0
132	20240926	173200	548282006	1603	1603	1603	1603	0
133	20240926	173100	548282006	1603	1603	1603	1603	0
134	20240926	173000	548282006	1603	1603	1603	1603	0
135	20240926	172900	548282006	1603	1603	1603	1603	0
136	20240926	172800	548282006	1603	1603	1603	1603	0
137	20240926	172700	548282006	1603	1603	1603	1603	0
138	20240926	172600	548282006	1603	1603	1603	1603	0
139	20240926	172500	548282006	1603	1603	1603	1603	0
140	20240926	172400	548282006	1603	1603	1603	1603	0
141	20240926	172300	548282006	1603	1603	1603	1603	0
142	20240926	172200	548282006	1603	1603	1603	1603	0
143	20240926	172100	548282006	1603	1603	1603	1603	0
144	20240926	172000	548282006	1603	1603	1603	1603	0
145	20240926	171900	548282006	1603	1603	1603	1603	0
146	20240926	171800	548282006	1603	1603	1603	1603	0
147	20240926	171700	548282006	1603	1603	1603	1603	0
148	20240926	171600	548282006	1603	1603	1603	1603	0
149	20240926	171500	548282006	1603	1603	1603	1603	0
150	20240926	171400	548282006	1603	1603	1603	1603	0
151	20240926	171300	548282006	1603	1603	1603	1603	0
152	20240926	171200	548282006	1603	1603	1603	1603	16326
153	20240926	171100	548282006	1603	1603	1603	1603	0
154	20240926	171000	548282006	1603	1603	1603	1603	0
155	20240926	170900	548282006	1603	1603	1603	1603	0
156	20240926	170800	548282006	1603	1603	1603	1603	0
157	20240926	170700	548282006	1603	1603	1603	1603	0
158	20240926	170600	548282006	1603	1603	1603	1603	0
159	20240926	170500	548282006	1603	1603	1603	1603	0
160	20240926	170400	548282006	1603	1603	1603	1603	0
161	20240926	170300	548282006	1603	1603	1603	1603	0
162	20240926	170200	548282006	1603	1603	1603	1603	0
163	20240926	170100	548282006	1603	1603	1603	1603	0
164	20240926	170000	548282006	1603	1603	1603	1603	0
165	20240926	165900	548282006	1603	1603	1603	1603	0
166	20240926	165800	548282006	1603	1603	1603	1603	0
167	20240926	165700	548282006	1603	1603	1603	1603	0
168	20240926	165600	548282006	1603	1603	1603	1603	0
169	20240926	165500	548282006	1603	1603	1603	1603	0
170	20240926	165400	548282006	1603	1603	1603	1603	0
171	20240926	165300	548282006	1603	1603	1603	1603	0
172	20240926	165200	548282006	1603	1603	1603	1603	0
173	20240926	165100	548282006	1603	1603	1603	1603	0
174	20240926	165000	548282006	1603	1603	1603	1603	0
175	20240926	164900	548282006	1603	1603	1603	1603	0
176	20240926	164800	548282006	1603	1603	1603	1603	0
177	20240926	164700	548282006	1603	1603	1603	1603	0
178	20240926	164600	548282006	1603	1603	1603	1603	0
179	20240926	164500	548282006	1603	1603	1603	1603	0
180	20240926	164400	548282006	1603	1603	1603	1603	0
181	20240926	164300	548282006	1603	1603	1603	1603	0
182	20240926	164200	548282006	1603	1603	1603	1603	16326
183	20240926	164100	548282006	1603	1603	1603	1603	0
184	20240926	164000	548282006	1603	1603	1603	1603	0
185	20240926	163900	548282006	1603	1603	1603	1603	0
186	20240926	163800	548282006	1603	1603	1603	1603	0
187	20240926	163700	548282006	1603	1603	1603	1603	0
188	20240926	163600	548282006	1603	1603	1603	1603	0
189	20240926	163500	548282006	1603	1603	1603	1603	0
190	20240926	163400	548282006	1603	1603	1603	1603	0
191	20240926	163300	548282006	1603	1603	1603	1603	0
192	20240926	163200	548282006	1603	1603	1603	1603	0
193	20240926	163100	548282006	1603	1603	1603	1603	0
194	20240926	163000	548282006	1603	1603	1603	1603	0
195	20240926	162900	548282006	1603	1603	1603	1603	0
196	20240926	162800	548282006	1603	1603	1603	1603	0
197	20240926	162700	548282006	1603	1603	1603	1603	0
198	20240926	162600	548282006	1603	1603	1603	1603	0
199	20240926	162500	548282006	1603	1603	1603	1603	0
200	20240926	162400	548282006	1603	1603	1603	1603	0
201	20240926	162300	548282006	1603	1603	1603	1603	0
202	20240926	162200	548282006	1603	1603	1603	1603	0
203	20240926	162100	548282006	1603	1603	1603	1603	0
204	20240926	162000	548282006	1603	1603	1603	1603	0
205	20240926	161900	548282006	1603	1603	1603	1603	0
206	20240926	161800	548282006	1603	1603	1603	1603	0
207	20240926	161700	548282006	1603	1603	1603	1603	0
208	20240926	161600	548282006	1603	1603	1603	1603	0
209	20240926	161500	548282006	1603	1603	1603	1603	0
210	20240926	161400	548282006	1603	1603	1603	1603	0
211	20240926	161300	548282006	1603	1603	1603	1603	0
212	20240926	161200	548282006	1603	1603	1603	1603	16326
213	20240926	161100	548282006	1603	1603	1603	1603	0
214	20240926	161000	548282006	1603	1603	1603	1603	0
215	20240926	160900	548282006	1603	1603	1603	1603	0
216	20240926	160800	548282006	1603	1603	1603	1603	0
217	20240926	160700	548282006	1603	1603	1603	1603	0
218	20240926	160600	548282006	1603	1603	1603	1603	0
219	20240926	160500	548282006	1603	1603	1603	1603	0
220	20240926	160400	548282006	1603	1603	1603	1603	0
221	20240926	160300	548282006	1603	1603	1603	1603	0
222	20240926	160200	548282006	1603	1603	1603	1603	0
223	20240926	160100	548282006	1603	1603	1603	1603	0
224	20240926	160000	548282006	1603	1603	1603	1603	0
225	20240926	155900	548282006	1603	1603	1603	1603	0
226	20240926	155800	548282006	1603	1603	1603	1603	0
227	20240926	155700	548282006	1603	1603	1603	1603	0
228	20240926	155600	548282006	1603	1603	1603	1603	0
229	20240926	155500	548282006	1603	1603	1603	1603	0
230	20240926	155400	548282006	1603	1603	1603	1603	0
231	20240926	155300	548282006	1603	1603	1603	1603	0
232	20240926	155200	548282006	1603	1603	1603	1603	0
233	20240926	155100	548282006	1603	1603	1603	1603	0
234	20240926	155000	548282006	1603	1603	1603	1603	0
235	20240926	154900	548282006	1603	1603	1603	1603	0
236	20240926	154800	548282006	1603	1603	1603	1603	0
237	20240926	154700	548282006	1603	1603	1603	1603	0
238	20240926	154600	548282006	1603	1603	1603	1603	0
239	20240926	154500	548282006	1603	1603	1603	1603	0
240	20240926	154400	548282006	1603	1603	1603	1603	0
241	20240926	154300	548282006	1603	1603	1603	1603	0
242	20240926	154200	548282006	1603	1603	1603	1603	16326
243	20240926	154100	548282006	1603	1603	1603	1603	0
244	20240926	154000	548282006	1603	1603	1603	1603	0
245	20240926	153900	548282006	1603	1603	1603	1603	0
246	20240926	153800	548282006	1603	1603	1603	1603	0
247	20240926	153700	548282006	1603	1603	1603	1603	0
248	20240926	153600	548282006	1603	1603	1603	1603	0
249	20240926	153500	548282006	1603	1603	1603	1603	0
250	20240926	153400	548282006	1603	1603	1603	1603	0
251	20240926	153300	548282006	1603	1603	1603	1603	0
252	20240926	153200	548282006	1603	1603	1603	1603	0
253	20240926	153100	548282006	1603	1603	1603	1603	0
254	20240926	153000	548282006	1603	1603	1603	1603	16326
255	20240926	152900	522111428	1599	1599	1599	1599	0
256	20240926	152800	522111428	1599	1599	1599	1599	0
257	20240926	152700	522111428	1599	1599	1599	1599	0
258	20240926	152600	522111428	1599	1599	1599	1599	0
259	20240926	152500	522111428	1599	1599	1599	1599	0
260	20240926	152400	522111428	1599	1599	1599	1599	0
261	20240926	152300	522111428	1599	1599	1599	1599	0
262	20240926	152200	522111428	1599	1599	1599	1599	0
263	20240926	152100	522111428	1599	1599	1599	1599	0
264	20240926	152000	522111428	1599	1599	1599	1599	0
265	20240926	151900	522111428	1599	1603	1603	1599	4116
266	20240926	151800	515527606	1603	1603	1603	1603	2194
267	20240926	151700	512010624	1603	1602	1603	1602	2616
268	20240926	151600	507819650	1602	1602	1602	1602	40
269	20240926	151500	507755570	1602	1601	1602	1601	746
270	20240926	151400	506560572	1601	1601	1602	1600	1320
271	20240926	151300	504448009	1601	1600	1601	1600	427
272	20240926	151200	503764460	1601	1601	1601	1601	67
273	20240926	151100	503657193	1601	1601	1601	1601	2083
274	20240926	151000	500322310	1601	1601	1601	1601	301
275	20240926	150900	499840409	1600	1600	1600	1600	1000
276	20240926	150800	498240409	1600	1600	1600	1600	297
277	20240926	150700	497765209	1601	1601	1603	1601	3719
278	20240926	150600	491810888	1602	1602	1602	1602	197
279	20240926	150500	491495294	1603	1603	1603	1603	2000
280	20240926	150400	488289294	1603	1601	1603	1601	165
281	20240926	150300	488025076	1601	1603	1603	1601	424
282	20240926	150200	487345458	1602	1602	1602	1602	0
283	20240926	150100	487345458	1602	1601	1602	1601	9291
284	20240926	150000	472467311	1600	1600	1600	1600	85
285	20240926	145900	472331311	1600	1600	1600	1600	515
286	20240926	145800	471507311	1601	1601	1601	1601	0
287	20240926	145700	471507311	1601	1601	1601	1601	0
288	20240926	145600	471507311	1601	1601	1601	1601	2
289	20240926	145500	471504109	1600	1600	1600	1600	618
290	20240926	145400	470515309	1601	1601	1601	1600	167
291	20240926	145300	470248102	1601	1601	1601	1601	85
292	20240926	145200	470112017	1601	1600	1601	1600	2611
293	20240926	145100	465932371	1600	1600	1600	1600	21
294	20240926	145000	465898771	1600	1600	1600	1600	1045
295	20240926	144900	464226771	1599	1600	1600	1599	2011
296	20240926	144800	461011171	1600	1600	1600	1600	0
297	20240926	144700	461011171	1600	1599	1600	1599	759
298	20240926	144600	459796773	1600	1599	1600	1599	2001
299	20240926	144500	456597173	1599	1600	1600	1599	637
300	20240926	144400	455577983	1601	1600	1601	1600	1501
301	20240926	144300	453176382	1600	1600	1600	1600	503
302	20240926	144200	452371582	1600	1600	1600	1600	40
303	20240926	144100	452307582	1600	1600	1600	1600	34
304	20240926	144000	452253182	1602	1602	1602	1602	0
305	20240926	143900	452253182	1602	1600	1602	1600	9205
306	20240926	143800	437520699	1600	1600	1600	1600	1501
307	20240926	143700	435119099	1602	1601	1602	1601	651
308	20240926	143600	434076847	1601	1600	1602	1600	1624
309	20240926	143500	431477795	1601	1602	1602	1601	2612
310	20240926	143400	427293391	1600	1600	1600	1600	527
311	20240926	143300	426450191	1602	1602	1602	1602	2734
312	20240926	143200	422070323	1602	1599	1602	1599	9849
313	20240926	143100	406307884	1597	1597	1597	1597	0
314	20240926	143000	406307884	1597	1597	1597	1597	3314
315	20240926	142900	401015426	1597	1597	1597	1597	711
316	20240926	142800	399879959	1597	1598	1598	1597	600
317	20240926	142700	398921620	1598	1598	1598	1598	0
318	20240926	142600	398921620	1598	1598	1598	1598	1801
319	20240926	142500	396043622	1599	1599	1599	1599	1000
320	20240926	142400	394444622	1598	1598	1598	1598	0
321	20240926	142300	394444622	1598	1599	1599	1598	1005
322	20240926	142200	392837632	1599	1597	1599	1597	4812
323	20240926	142100	385145779	1598	1598	1598	1598	1
324	20240926	142000	385144181	1598	1598	1598	1598	50
325	20240926	141900	385064281	1598	1599	1599	1598	13
326	20240926	141800	385043496	1599	1599	1599	1599	30
327	20240926	141700	384995526	1599	1599	1599	1599	20
328	20240926	141600	384963546	1598	1598	1598	1598	0
329	20240926	141500	384963546	1598	1598	1598	1598	1400
330	20240926	141400	382726346	1598	1598	1598	1598	0
331	20240926	141300	382726346	1598	1599	1599	1598	5092
332	20240926	141200	374585103	1599	1599	1599	1599	0
333	20240926	141100	374585103	1599	1599	1599	1599	50
334	20240926	141000	374505153	1599	1599	1599	1599	0
335	20240926	140900	374505153	1599	1599	1599	1599	0
336	20240926	140800	374505153	1599	1599	1599	1599	2100
337	20240926	140700	371147253	1599	1599	1599	1599	92
338	20240926	140600	371000145	1599	1599	1599	1599	1263
339	20240926	140500	368980608	1596	1599	1599	1596	247
340	20240926	140400	368585658	1599	1599	1599	1599	86
341	20240926	140300	368448144	1597	1598	1598	1597	5545
342	20240926	140200	359592778	1598	1599	1600	1598	2262
343	20240926	140100	355977373	1600	1600	1600	1600	752
344	20240926	140000	354774173	1600	1600	1600	1600	890
345	20240926	135900	353350173	1600	1600	1600	1600	299
346	20240926	135800	352871773	1600	1598	1600	1597	2463
347	20240926	135700	348935593	1598	1598	1598	1597	421
348	20240926	135600	348263035	1598	1597	1598	1597	1904
349	20240926	135500	345222062	1597	1597	1597	1597	116
350	20240926	135400	345036810	1597	1595	1597	1595	1196
351	20240926	135300	343127986	1595	1594	1595	1594	2418
352	20240926	135200	339272315	1593	1593	1593	1593	0
353	20240926	135100	339272315	1593	1593	1593	1593	0
354	20240926	135000	339272315	1593	1593	1593	1593	0
355	20240926	134900	339272315	1593	1593	1593	1593	0
356	20240926	134800	339272315	1593	1593	1593	1593	1000
357	20240926	134700	337679315	1594	1594	1594	1594	0
358	20240926	134600	337679315	1594	1594	1594	1594	0
359	20240926	134500	337679315	1594	1594	1594	1594	2
360	20240926	134400	337676127	1594	1594	1594	1594	5
361	20240926	134300	337668157	1594	1594	1594	1594	0
362	20240926	134200	337668157	1594	1594	1594	1594	0
363	20240926	134100	337668157	1594	1594	1594	1594	950
364	20240926	134000	336153857	1593	1593	1593	1593	0
365	20240926	133900	336153857	1593	1593	1593	1593	0
366	20240926	133800	336153857	1593	1593	1593	1593	0
367	20240926	133700	336153857	1593	1593	1593	1593	211
368	20240926	133600	335817734	1593	1593	1593	1593	0
369	20240926	133500	335817734	1593	1593	1593	1593	0
370	20240926	133400	335817734	1593	1593	1593	1593	2999
371	20240926	133300	331040327	1592	1592	1592	1592	108
372	20240926	133200	330868391	1592	1592	1592	1592	0
373	20240926	133100	330868391	1592	1592	1592	1592	0
374	20240926	133000	330868391	1592	1592	1592	1592	0
375	20240926	132900	330868391	1592	1592	1592	1592	4
376	20240926	132800	330862023	1593	1593	1593	1593	0
377	20240926	132700	330862023	1593	1593	1593	1593	0
378	20240926	132600	330862023	1593	1593	1593	1593	1
379	20240926	132500	330860430	1590	1590	1590	1590	0
380	20240926	132400	330860430	1590	1590	1590	1590	82
381	20240926	132300	330730050	1590	1590	1590	1590	1418
382	20240926	132200	328475430	1593	1593	1593	1593	0
383	20240926	132100	328475430	1593	1593	1593	1593	10
384	20240926	132000	328459500	1593	1593	1593	1593	10
385	20240926	131900	328443570	1593	1593	1593	1593	0
386	20240926	131800	328443570	1593	1593	1593	1593	0
387	20240926	131700	328443570	1593	1593	1593	1593	1200
388	20240926	131600	326531970	1593	1593	1593	1593	0
389	20240926	131500	326531970	1593	1593	1593	1593	0
390	20240926	131400	326531970	1593	1593	1593	1593	486
391	20240926	131300	325757772	1588	1589	1589	1588	2698
392	20240926	131200	321471877	1588	1588	1588	1588	0
393	20240926	131100	321471877	1588	1590	1591	1588	17007
394	20240926	131000	294450804	1590	1591	1591	1590	574
395	20240926	130900	293537711	1591	1591	1591	1591	0
396	20240926	130800	293537711	1591	1591	1591	1591	0
397	20240926	130700	293537711	1591	1591	1591	1591	0
398	20240926	130600	293537711	1591	1591	1591	1591	0
399	20240926	130500	293537711	1591	1592	1592	1591	750
400	20240926	130400	292344455	1592	1592	1592	1592	0
401	20240926	130300	292344455	1592	1592	1592	1592	618
402	20240926	130200	291360599	1593	1593	1593	1593	1
403	20240926	130100	291359006	1593	1593	1593	1593	0
404	20240926	130000	291359006	1593	1593	1593	1593	156
405	20240926	125900	291110498	1592	1592	1592	1592	0
406	20240926	125800	291110498	1592	1592	1592	1592	0
407	20240926	125700	291110498	1592	1592	1592	1592	920
408	20240926	125600	289645858	1592	1592	1592	1592	0
409	20240926	125500	289645858	1592	1592	1592	1592	5
410	20240926	125400	289637898	1593	1592	1593	1592	3
411	20240926	125300	289633120	1593	1593	1593	1593	0
412	20240926	125200	289633120	1593	1593	1593	1593	0
413	20240926	125100	289633120	1593	1593	1593	1593	0
414	20240926	125000	289633120	1593	1593	1593	1593	50
415	20240926	124900	289553470	1593	1594	1594	1593	1869
416	20240926	124800	286576076	1594	1594	1594	1594	161
417	20240926	124700	286319442	1595	1594	1595	1594	159
418	20240926	124600	286065841	1595	1595	1595	1595	182
419	20240926	124500	285775551	1594	1594	1594	1594	1253
420	20240926	124400	283778269	1594	1594	1594	1594	166
421	20240926	124300	283513665	1594	1594	1594	1594	79
422	20240926	124200	283387739	1593	1593	1593	1593	2590
423	20240926	124100	279261869	1592	1592	1592	1592	1231
424	20240926	124000	277302117	1591	1591	1591	1591	1
425	20240926	123900	277300526	1591	1591	1591	1591	100
426	20240926	123800	277141426	1591	1591	1591	1591	501
427	20240926	123700	276344335	1592	1592	1592	1592	0
428	20240926	123600	276344335	1592	1591	1592	1591	1617
429	20240926	123500	273770871	1592	1592	1592	1592	8
430	20240926	123400	273758135	1592	1592	1592	1592	10
431	20240926	123300	273742215	1591	1591	1591	1591	1
432	20240926	123200	273740624	1591	1591	1591	1591	0
433	20240926	123100	273740624	1591	1591	1591	1591	1
434	20240926	123000	273739033	1591	1591	1591	1591	97
435	20240926	122900	273584706	1591	1591	1591	1591	1081
436	20240926	122800	271864835	1591	1591	1591	1591	88
437	20240926	122700	271724827	1591	1590	1591	1590	1089
438	20240926	122600	269993227	1591	1591	1591	1591	97
439	20240926	122500	269838900	1591	1591	1591	1589	2875
440	20240926	122400	265269783	1590	1590	1590	1590	57
441	20240926	122300	265179153	1590	1590	1590	1590	900
442	20240926	122200	263748153	1592	1590	1592	1590	399
443	20240926	122100	263113555	1590	1591	1591	1590	1690
444	20240926	122000	260425414	1591	1591	1591	1591	3
445	20240926	121900	260420641	1590	1590	1590	1590	535
446	20240926	121800	259569991	1590	1590	1590	1590	406
447	20240926	121700	258924451	1589	1590	1590	1589	21
448	20240926	121600	258891081	1590	1591	1591	1590	2107
449	20240926	121500	255540945	1594	1594	1594	1594	1
450	20240926	121400	255539351	1594	1594	1594	1594	0
451	20240926	121300	255539351	1594	1594	1594	1594	0
452	20240926	121200	255539351	1594	1594	1594	1594	0
453	20240926	121100	255539351	1594	1594	1594	1594	1
454	20240926	121000	255537757	1591	1591	1591	1591	1960
455	20240926	120900	252419397	1591	1591	1591	1591	600
456	20240926	120800	251464797	1592	1592	1592	1592	0
457	20240926	120700	251464797	1592	1592	1592	1592	0
458	20240926	120600	251464797	1592	1592	1592	1592	100
459	20240926	120500	251305597	1591	1592	1592	1591	1767
460	20240926	120400	248492750	1592	1592	1592	1592	610
461	20240926	120300	247521630	1592	1593	1593	1592	601
462	20240926	120200	246564337	1594	1594	1594	1594	0
463	20240926	120100	246564337	1594	1594	1594	1594	0
464	20240926	120000	246564337	1594	1594	1594	1594	0
465	20240926	115900	246564337	1594	1593	1594	1593	50
466	20240926	115800	246484667	1592	1592	1592	1592	0
467	20240926	115700	246484667	1592	1592	1592	1592	0
468	20240926	115600	246484667	1592	1592	1592	1592	0
469	20240926	115500	246484667	1592	1592	1592	1592	0
470	20240926	115400	246484667	1592	1592	1592	1592	1755
471	20240926	115300	243690707	1592	1592	1592	1592	0
472	20240926	115200	243690707	1592	1592	1592	1592	942
473	20240926	115100	242191043	1592	1592	1592	1592	0
474	20240926	115000	242191043	1592	1590	1592	1590	624
475	20240926	114900	241198865	1590	1590	1590	1590	100
476	20240926	114800	241039865	1590	1590	1590	1590	0
477	20240926	114700	241039865	1590	1590	1590	1590	0
478	20240926	114600	241039865	1590	1590	1590	1590	0
479	20240926	114500	241039865	1590	1590	1590	1590	0
480	20240926	114400	241039865	1590	1590	1590	1590	500
481	20240926	114300	240244865	1589	1589	1589	1589	0
482	20240926	114200	240244865	1589	1591	1591	1589	20804
483	20240926	114100	207161759	1591	1592	1592	1591	155
484	20240926	114000	206915009	1592	1592	1592	1592	0
485	20240926	113900	206915009	1592	1592	1592	1592	7
486	20240926	113800	206903865	1592	1593	1593	1592	1099
487	20240926	113700	205154209	1593	1593	1593	1593	1
488	20240926	113600	205152616	1594	1594	1594	1594	0
489	20240926	113500	205152616	1594	1594	1594	1594	20
490	20240926	113400	205120736	1593	1593	1593	1593	102
491	20240926	113300	204958250	1593	1593	1593	1593	58
492	20240926	113200	204865856	1593	1593	1593	1593	0
493	20240926	113100	204865856	1593	1593	1593	1593	546
494	20240926	113000	203996078	1593	1593	1593	1593	18
495	20240926	112900	203967404	1594	1594	1594	1594	3
496	20240926	112800	203962622	1593	1592	1593	1592	361
497	20240926	112700	203387598	1592	1592	1592	1592	0
498	20240926	112600	203387598	1592	1592	1592	1592	0
499	20240926	112500	203387598	1592	1592	1592	1592	171
500	20240926	112400	203115366	1592	1592	1592	1592	330
501	20240926	112300	202590006	1592	1592	1592	1592	0
502	20240926	112200	202590006	1592	1592	1592	1592	60
503	20240926	112100	202494486	1592	1592	1592	1592	130
504	20240926	112000	202287526	1592	1592	1592	1592	1008
505	20240926	111900	200682790	1592	1592	1592	1592	0
506	20240926	111800	200682790	1592	1592	1592	1592	1
507	20240926	111700	200681198	1592	1592	1592	1592	0
508	20240926	111600	200681198	1592	1592	1592	1592	0
509	20240926	111500	200681198	1592	1592	1592	1592	1
510	20240926	111400	200679606	1591	1591	1591	1591	0
511	20240926	111300	200679606	1591	1591	1591	1591	10
512	20240926	111200	200663696	1591	1591	1591	1591	0
513	20240926	111100	200663696	1591	1591	1591	1591	0
514	20240926	111000	200663696	1591	1591	1591	1591	1548
515	20240926	110900	198200828	1591	1591	1591	1591	0
516	20240926	110800	198200828	1591	1591	1591	1591	72
517	20240926	110700	198086276	1591	1591	1591	1591	0
518	20240926	110600	198086276	1591	1591	1591	1591	1
519	20240926	110500	198084685	1593	1593	1593	1593	0
520	20240926	110400	198084685	1593	1590	1593	1590	333
521	20240926	110300	197555212	1590	1590	1590	1590	400
522	20240926	110200	196919212	1590	1589	1590	1589	1145
523	20240926	110100	195098710	1589	1590	1590	1589	4223
524	20240926	110000	188384537	1590	1592	1592	1590	6332
525	20240926	105900	178313399	1594	1594	1594	1594	0
526	20240926	105800	178313399	1594	1594	1594	1594	0
527	20240926	105700	178313399	1594	1594	1594	1594	0
528	20240926	105600	178313399	1594	1593	1594	1592	551
529	20240926	105500	177435643	1592	1592	1592	1592	0
530	20240926	105400	177435643	1592	1592	1592	1592	0
531	20240926	105300	177435643	1592	1590	1592	1590	231
532	20240926	105200	177068351	1592	1592	1592	1592	3
533	20240926	105100	177063575	1590	1590	1590	1590	0
534	20240926	105000	177063575	1590	1591	1591	1590	1522
535	20240926	104900	174643591	1590	1590	1590	1590	286
536	20240926	104800	174188851	1591	1591	1591	1591	11
537	20240926	104700	174171350	1591	1591	1591	1591	17
538	20240926	104600	174144303	1591	1591	1591	1591	100
539	20240926	104500	173985203	1591	1591	1591	1591	0
540	20240926	104400	173985203	1591	1591	1591	1591	0
541	20240926	104300	173985203	1591	1591	1591	1591	40
542	20240926	104200	173921563	1591	1591	1591	1591	0
543	20240926	104100	173921563	1591	1591	1591	1591	0
544	20240926	104000	173921563	1591	1591	1591	1591	90
545	20240926	103900	173778373	1591	1591	1591	1591	0
546	20240926	103800	173778373	1591	1591	1591	1591	0
547	20240926	103700	173778373	1591	1591	1591	1591	0
548	20240926	103600	173778373	1591	1591	1591	1591	165
549	20240926	103500	173515858	1592	1592	1592	1592	20
550	20240926	103400	173484018	1592	1592	1592	1592	35
551	20240926	103300	173428298	1592	1592	1592	1592	1
552	20240926	103200	173426706	1593	1593	1593	1593	0
553	20240926	103100	173426706	1593	1593	1593	1593	21
554	20240926	103000	173393253	1594	1594	1594	1594	62
555	20240926	102900	173294425	1595	1595	1595	1595	0
556	20240926	102800	173294425	1595	1595	1595	1595	1577
557	20240926	102700	170779110	1590	1590	1590	1590	0
558	20240926	102600	170779110	1590	1590	1590	1590	0
559	20240926	102500	170779110	1590	1590	1590	1590	526
560	20240926	102400	169942770	1594	1594	1594	1594	1237
561	20240926	102300	167970992	1595	1595	1595	1595	1482
562	20240926	102200	165607202	1595	1595	1595	1595	100
563	20240926	102100	165447702	1595	1595	1595	1595	0
564	20240926	102000	165447702	1595	1597	1597	1595	37
565	20240926	101900	165388675	1595	1595	1595	1595	0
566	20240926	101800	165388675	1595	1595	1595	1595	189
567	20240926	101700	165087220	1597	1595	1597	1595	610
568	20240926	101600	164113270	1594	1594	1594	1594	0
569	20240926	101500	164113270	1594	1594	1594	1594	0
570	20240926	101400	164113270	1594	1593	1594	1593	52
571	20240926	101300	164030430	1593	1593	1593	1593	50
572	20240926	101200	163950780	1593	1593	1593	1593	176
573	20240926	101100	163670412	1593	1593	1593	1593	0
574	20240926	101000	163670412	1593	1593	1593	1593	100
575	20240926	100900	163511112	1593	1592	1593	1592	1799
576	20240926	100800	160645604	1589	1589	1589	1589	0
577	20240926	100700	160645604	1589	1589	1589	1589	0
578	20240926	100600	160645604	1589	1590	1590	1589	753
579	20240926	100500	159448335	1590	1590	1590	1590	100
580	20240926	100400	159289335	1590	1589	1590	1589	501
581	20240926	100300	158493245	1589	1589	1589	1589	3
582	20240926	100200	158488478	1588	1588	1588	1588	0
583	20240926	100100	158488478	1588	1589	1589	1588	1000
584	20240926	100000	156900378	1589	1590	1590	1589	3669
585	20240926	095900	151068838	1590	1591	1591	1590	225
586	20240926	095800	150710988	1592	1592	1592	1592	1288
587	20240926	095700	148660492	1589	1589	1589	1589	0
588	20240926	095600	148660492	1589	1589	1589	1589	8
589	20240926	095500	148647780	1589	1589	1589	1589	234
590	20240926	095400	148275954	1589	1589	1589	1589	0
591	20240926	095300	148275954	1589	1590	1590	1589	185
592	20240926	095200	147981921	1590	1592	1592	1590	240
593	20240926	095100	147600093	1592	1592	1592	1592	0
594	20240926	095000	147600093	1592	1592	1593	1590	170
595	20240926	094900	147329623	1593	1593	1593	1593	0
596	20240926	094800	147329623	1593	1593	1593	1593	0
597	20240926	094700	147329623	1593	1593	1593	1593	0
598	20240926	094600	147329623	1593	1587	1593	1587	1129
599	20240926	094500	145537270	1587	1588	1588	1587	2926
600	20240926	094400	140893586	1587	1589	1589	1587	3278
601	20240926	094300	135688597	1589	1589	1589	1588	1408
602	20240926	094200	133451485	1589	1591	1591	1589	14778
603	20240926	094100	109955146	1591	1594	1594	1591	515
604	20240926	094000	109135778	1591	1591	1591	1591	3439
605	20240926	093900	103664329	1594	1591	1594	1591	620
606	20240926	093800	102677894	1591	1591	1591	1591	1461
607	20240926	093700	100353443	1591	1591	1591	1590	1812
608	20240926	093600	97471991	1591	1592	1592	1591	2396
609	20240926	093500	93658859	1592	1592	1592	1592	0
610	20240926	093400	93658859	1592	1592	1592	1592	201
611	20240926	093300	93338867	1592	1592	1592	1592	163
612	20240926	093200	93079371	1592	1595	1595	1592	500
613	20240926	093100	92282761	1592	1594	1594	1592	112
614	20240926	093000	92104425	1592	1592	1592	1592	573
615	20240926	092900	91192209	1595	1592	1595	1592	201
616	20240926	092800	90872214	1590	1590	1590	1590	0
617	20240926	092700	90872214	1590	1590	1590	1590	0
618	20240926	092600	90872214	1590	1591	1591	1590	100
619	20240926	092500	90713178	1591	1591	1591	1591	34
620	20240926	092400	90659084	1591	1596	1596	1591	4457
621	20240926	092300	83560430	1594	1595	1595	1594	1586
622	20240926	092200	81032233	1596	1603	1603	1596	3292
623	20240926	092100	75777037	1598	1603	1603	1598	1795
624	20240926	092000	72902152	1598	1598	1598	1598	55
625	20240926	091900	72814262	1596	1596	1596	1596	1500
626	20240926	091800	70420262	1596	1601	1602	1596	3750
627	20240926	091700	64415762	1602	1602	1602	1602	2
628	20240926	091600	64412558	1597	1597	1597	1597	2413
629	20240926	091500	60558997	1597	1601	1601	1597	809
630	20240926	091400	59266104	1601	1603	1603	1601	677
631	20240926	091300	58180885	1603	1604	1605	1603	2220
632	20240926	091200	54620553	1606	1602	1606	1602	3405
633	20240926	091100	49156540	1601	1595	1601	1595	6700
634	20240926	091000	38458838	1590	1590	1590	1590	4525
635	20240926	090900	31264088	1590	1590	1590	1590	277
636	20240926	090800	30823658	1590	1590	1590	1590	1550
637	20240926	090700	28359158	1595	1595	1595	1595	400
638	20240926	090600	27721158	1596	1588	1596	1588	916
639	20240926	090500	26265043	1594	1588	1594	1588	170
640	20240926	090400	25994783	1594	1594	1594	1594	3
641	20240926	090300	25990001	1591	1585	1591	1585	1433
642	20240926	090200	23712036	1584	1587	1587	1584	11362
643	20240926	090100	5708100	1590	1590	1590	1590	1562
644	20240926	090000	3224520	1590	1590	1590	1590	1807