KissMeData/033540/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	191700	409273659	1775	1775	1775	1775	2211
3	20240926	191600	409273659	1775	1775	1775	1775	0
4	20240926	191500	409273659	1775	1775	1775	1775	0
5	20240926	191400	409273659	1775	1775	1775	1775	0
6	20240926	191300	409273659	1775	1775	1775	1775	0
7	20240926	191200	409273659	1775	1775	1775	1775	0
8	20240926	191100	409273659	1775	1775	1775	1775	0
9	20240926	191000	409273659	1775	1775	1775	1775	0
10	20240926	190900	409273659	1775	1775	1775	1775	0
11	20240926	190800	409273659	1775	1775	1775	1775	0
12	20240926	190700	409273659	1775	1775	1775	1775	0
13	20240926	190600	409273659	1775	1775	1775	1775	0
14	20240926	190500	409273659	1775	1775	1775	1775	0
15	20240926	190400	409273659	1775	1775	1775	1775	0
16	20240926	190300	409273659	1775	1775	1775	1775	0
17	20240926	190200	409273659	1775	1775	1775	1775	0
18	20240926	190100	409273659	1775	1775	1775	1775	0
19	20240926	190000	409273659	1775	1775	1775	1775	0
20	20240926	185900	409273659	1775	1775	1775	1775	0
21	20240926	185800	409273659	1775	1775	1775	1775	0
22	20240926	185700	409273659	1775	1775	1775	1775	0
23	20240926	185600	409273659	1775	1775	1775	1775	0
24	20240926	185500	409273659	1775	1775	1775	1775	0
25	20240926	185400	409273659	1775	1775	1775	1775	0
26	20240926	185300	409273659	1775	1775	1775	1775	0
27	20240926	185200	409273659	1775	1775	1775	1775	0
28	20240926	185100	409273659	1775	1775	1775	1775	0
29	20240926	185000	409273659	1775	1775	1775	1775	0
30	20240926	184900	409273659	1775	1775	1775	1775	0
31	20240926	184800	409273659	1775	1775	1775	1775	0
32	20240926	184700	409273659	1775	1775	1775	1775	2211
33	20240926	184600	409273659	1775	1775	1775	1775	0
34	20240926	184500	409273659	1775	1775	1775	1775	0
35	20240926	184400	409273659	1775	1775	1775	1775	0
36	20240926	184300	409273659	1775	1775	1775	1775	0
37	20240926	184200	409273659	1775	1775	1775	1775	0
38	20240926	184100	409273659	1775	1775	1775	1775	0
39	20240926	184000	409273659	1775	1775	1775	1775	0
40	20240926	183900	409273659	1775	1775	1775	1775	0
41	20240926	183800	409273659	1775	1775	1775	1775	0
42	20240926	183700	409273659	1775	1775	1775	1775	0
43	20240926	183600	409273659	1775	1775	1775	1775	0
44	20240926	183500	409273659	1775	1775	1775	1775	0
45	20240926	183400	409273659	1775	1775	1775	1775	0
46	20240926	183300	409273659	1775	1775	1775	1775	0
47	20240926	183200	409273659	1775	1775	1775	1775	0
48	20240926	183100	409273659	1775	1775	1775	1775	0
49	20240926	183000	409273659	1775	1775	1775	1775	0
50	20240926	182900	409273659	1775	1775	1775	1775	0
51	20240926	182800	409273659	1775	1775	1775	1775	0
52	20240926	182700	409273659	1775	1775	1775	1775	0
53	20240926	182600	409273659	1775	1775	1775	1775	0
54	20240926	182500	409273659	1775	1775	1775	1775	0
55	20240926	182400	409273659	1775	1775	1775	1775	0
56	20240926	182300	409273659	1775	1775	1775	1775	0
57	20240926	182200	409273659	1775	1775	1775	1775	0
58	20240926	182100	409273659	1775	1775	1775	1775	0
59	20240926	182000	409273659	1775	1775	1775	1775	0
60	20240926	181900	409273659	1775	1775	1775	1775	0
61	20240926	181800	409273659	1775	1775	1775	1775	0
62	20240926	181700	409273659	1775	1775	1775	1775	2211
63	20240926	181600	409273659	1775	1775	1775	1775	0
64	20240926	181500	409273659	1775	1775	1775	1775	0
65	20240926	181400	409273659	1775	1775	1775	1775	0
66	20240926	181300	409273659	1775	1775	1775	1775	0
67	20240926	181200	409273659	1775	1775	1775	1775	0
68	20240926	181100	409273659	1775	1775	1775	1775	0
69	20240926	181000	409273659	1775	1775	1775	1775	0
70	20240926	180900	409273659	1775	1775	1775	1775	0
71	20240926	180800	409273659	1775	1775	1775	1775	0
72	20240926	180700	409273659	1775	1775	1775	1775	0
73	20240926	180600	409273659	1775	1775	1775	1775	0
74	20240926	180500	409273659	1775	1775	1775	1775	0
75	20240926	180400	409273659	1775	1775	1775	1775	0
76	20240926	180300	409273659	1775	1775	1775	1775	0
77	20240926	180200	409273659	1775	1775	1775	1775	0
78	20240926	180100	409273659	1775	1775	1775	1775	0
79	20240926	180000	409273659	1775	1775	1775	1775	0
80	20240926	175900	409273659	1775	1775	1775	1775	0
81	20240926	175800	409273659	1775	1775	1775	1775	0
82	20240926	175700	409273659	1775	1775	1775	1775	0
83	20240926	175600	409273659	1775	1775	1775	1775	0
84	20240926	175500	409273659	1775	1775	1775	1775	0
85	20240926	175400	409273659	1775	1775	1775	1775	0
86	20240926	175300	409273659	1775	1775	1775	1775	0
87	20240926	175200	409273659	1775	1775	1775	1775	0
88	20240926	175100	409273659	1775	1775	1775	1775	0
89	20240926	175000	409273659	1775	1775	1775	1775	0
90	20240926	174900	409273659	1775	1775	1775	1775	0
91	20240926	174800	409273659	1775	1775	1775	1775	0
92	20240926	174700	409273659	1775	1775	1775	1775	2211
93	20240926	174600	409273659	1775	1775	1775	1775	0
94	20240926	174500	409273659	1775	1775	1775	1775	0
95	20240926	174400	409273659	1775	1775	1775	1775	0
96	20240926	174300	409273659	1775	1775	1775	1775	0
97	20240926	174200	409273659	1775	1775	1775	1775	0
98	20240926	174100	409273659	1775	1775	1775	1775	0
99	20240926	174000	409273659	1775	1775	1775	1775	0
100	20240926	173900	409273659	1775	1775	1775	1775	0
101	20240926	173800	409273659	1775	1775	1775	1775	0
102	20240926	173700	409273659	1775	1775	1775	1775	0
103	20240926	173600	409273659	1775	1775	1775	1775	0
104	20240926	173500	409273659	1775	1775	1775	1775	0
105	20240926	173400	409273659	1775	1775	1775	1775	0
106	20240926	173300	409273659	1775	1775	1775	1775	0
107	20240926	173200	409273659	1775	1775	1775	1775	0
108	20240926	173100	409273659	1775	1775	1775	1775	0
109	20240926	173000	409273659	1775	1775	1775	1775	0
110	20240926	172900	409273659	1775	1775	1775	1775	0
111	20240926	172800	409273659	1775	1775	1775	1775	0
112	20240926	172700	409273659	1775	1775	1775	1775	0
113	20240926	172600	409273659	1775	1775	1775	1775	0
114	20240926	172500	409273659	1775	1775	1775	1775	0
115	20240926	172400	409273659	1775	1775	1775	1775	0
116	20240926	172300	409273659	1775	1775	1775	1775	0
117	20240926	172200	409273659	1775	1775	1775	1775	0
118	20240926	172100	409273659	1775	1775	1775	1775	0
119	20240926	172000	409273659	1775	1775	1775	1775	0
120	20240926	171900	409273659	1775	1775	1775	1775	0
121	20240926	171800	409273659	1775	1775	1775	1775	0
122	20240926	171700	409273659	1775	1775	1775	1775	2211
123	20240926	171600	409273659	1775	1775	1775	1775	0
124	20240926	171500	409273659	1775	1775	1775	1775	0
125	20240926	171400	409273659	1775	1775	1775	1775	0
126	20240926	171300	409273659	1775	1775	1775	1775	0
127	20240926	171200	409273659	1775	1775	1775	1775	0
128	20240926	171100	409273659	1775	1775	1775	1775	0
129	20240926	171000	409273659	1775	1775	1775	1775	0
130	20240926	170900	409273659	1775	1775	1775	1775	0
131	20240926	170800	409273659	1775	1775	1775	1775	0
132	20240926	170700	409273659	1775	1775	1775	1775	0
133	20240926	170600	409273659	1775	1775	1775	1775	0
134	20240926	170500	409273659	1775	1775	1775	1775	0
135	20240926	170400	409273659	1775	1775	1775	1775	0
136	20240926	170300	409273659	1775	1775	1775	1775	0
137	20240926	170200	409273659	1775	1775	1775	1775	0
138	20240926	170100	409273659	1775	1775	1775	1775	0
139	20240926	170000	409273659	1775	1775	1775	1775	0
140	20240926	165900	409273659	1775	1775	1775	1775	0
141	20240926	165800	409273659	1775	1775	1775	1775	0
142	20240926	165700	409273659	1775	1775	1775	1775	0
143	20240926	165600	409273659	1775	1775	1775	1775	0
144	20240926	165500	409273659	1775	1775	1775	1775	0
145	20240926	165400	409273659	1775	1775	1775	1775	0
146	20240926	165300	409273659	1775	1775	1775	1775	0
147	20240926	165200	409273659	1775	1775	1775	1775	0
148	20240926	165100	409273659	1775	1775	1775	1775	0
149	20240926	165000	409273659	1775	1775	1775	1775	0
150	20240926	164900	409273659	1775	1775	1775	1775	0
151	20240926	164800	409273659	1775	1775	1775	1775	0
152	20240926	164700	409273659	1775	1775	1775	1775	2211
153	20240926	164600	409273659	1775	1775	1775	1775	0
154	20240926	164500	409273659	1775	1775	1775	1775	0
155	20240926	164400	409273659	1775	1775	1775	1775	0
156	20240926	164300	409273659	1775	1775	1775	1775	0
157	20240926	164200	409273659	1775	1775	1775	1775	0
158	20240926	164100	409273659	1775	1775	1775	1775	0
159	20240926	164000	409273659	1775	1775	1775	1775	0
160	20240926	163900	409273659	1775	1775	1775	1775	0
161	20240926	163800	409273659	1775	1775	1775	1775	0
162	20240926	163700	409273659	1775	1775	1775	1775	0
163	20240926	163600	409273659	1775	1775	1775	1775	0
164	20240926	163500	409273659	1775	1775	1775	1775	0
165	20240926	163400	409273659	1775	1775	1775	1775	0
166	20240926	163300	409273659	1775	1775	1775	1775	0
167	20240926	163200	409273659	1775	1775	1775	1775	0
168	20240926	163100	409273659	1775	1775	1775	1775	0
169	20240926	163000	409273659	1775	1775	1775	1775	0
170	20240926	162900	409273659	1775	1775	1775	1775	0
171	20240926	162800	409273659	1775	1775	1775	1775	0
172	20240926	162700	409273659	1775	1775	1775	1775	0
173	20240926	162600	409273659	1775	1775	1775	1775	0
174	20240926	162500	409273659	1775	1775	1775	1775	0
175	20240926	162400	409273659	1775	1775	1775	1775	0
176	20240926	162300	409273659	1775	1775	1775	1775	0
177	20240926	162200	409273659	1775	1775	1775	1775	0
178	20240926	162100	409273659	1775	1775	1775	1775	0
179	20240926	162000	409273659	1775	1775	1775	1775	0
180	20240926	161900	409273659	1775	1775	1775	1775	0
181	20240926	161800	409273659	1775	1775	1775	1775	0
182	20240926	161700	409273659	1775	1775	1775	1775	2211
183	20240926	161600	409273659	1775	1775	1775	1775	0
184	20240926	161500	409273659	1775	1775	1775	1775	0
185	20240926	161400	409273659	1775	1775	1775	1775	0
186	20240926	161300	409273659	1775	1775	1775	1775	0
187	20240926	161200	409273659	1775	1775	1775	1775	0
188	20240926	161100	409273659	1775	1775	1775	1775	0
189	20240926	161000	409273659	1775	1775	1775	1775	0
190	20240926	160900	409273659	1775	1775	1775	1775	0
191	20240926	160800	409273659	1775	1775	1775	1775	0
192	20240926	160700	409273659	1775	1775	1775	1775	0
193	20240926	160600	409273659	1775	1775	1775	1775	0
194	20240926	160500	409273659	1775	1775	1775	1775	0
195	20240926	160400	409273659	1775	1775	1775	1775	0
196	20240926	160300	409273659	1775	1775	1775	1775	0
197	20240926	160200	409273659	1775	1775	1775	1775	0
198	20240926	160100	409273659	1775	1775	1775	1775	0
199	20240926	160000	409273659	1775	1775	1775	1775	0
200	20240926	155900	409273659	1775	1775	1775	1775	0
201	20240926	155800	409273659	1775	1775	1775	1775	0
202	20240926	155700	409273659	1775	1775	1775	1775	0
203	20240926	155600	409273659	1775	1775	1775	1775	0
204	20240926	155500	409273659	1775	1775	1775	1775	0
205	20240926	155400	409273659	1775	1775	1775	1775	0
206	20240926	155300	409273659	1775	1775	1775	1775	0
207	20240926	155200	409273659	1775	1775	1775	1775	0
208	20240926	155100	409273659	1775	1775	1775	1775	0
209	20240926	155000	409273659	1775	1775	1775	1775	0
210	20240926	154900	409273659	1775	1775	1775	1775	0
211	20240926	154800	409273659	1775	1775	1775	1775	0
212	20240926	154700	409273659	1775	1775	1775	1775	2211
213	20240926	154600	409273659	1775	1775	1775	1775	0
214	20240926	154500	409273659	1775	1775	1775	1775	0
215	20240926	154400	409273659	1775	1775	1775	1775	0
216	20240926	154300	409273659	1775	1775	1775	1775	0
217	20240926	154200	409273659	1775	1775	1775	1775	0
218	20240926	154100	409273659	1775	1775	1775	1775	0
219	20240926	154000	409273659	1775	1775	1775	1775	0
220	20240926	153900	409273659	1775	1775	1775	1775	0
221	20240926	153800	409273659	1775	1775	1775	1775	0
222	20240926	153700	409273659	1775	1775	1775	1775	0
223	20240926	153600	409273659	1775	1775	1775	1775	0
224	20240926	153500	409273659	1775	1775	1775	1775	0
225	20240926	153400	409273659	1775	1775	1775	1775	0
226	20240926	153300	409273659	1775	1775	1775	1775	0
227	20240926	153200	409273659	1775	1775	1775	1775	0
228	20240926	153100	409273659	1775	1775	1775	1775	0
229	20240926	153000	409273659	1775	1775	1775	1775	2211
230	20240926	152900	405349134	1774	1774	1774	1774	0
231	20240926	152800	405349134	1774	1774	1774	1774	0
232	20240926	152700	405349134	1774	1774	1774	1774	0
233	20240926	152600	405349134	1774	1774	1774	1774	0
234	20240926	152500	405349134	1774	1774	1774	1774	0
235	20240926	152400	405349134	1774	1774	1774	1774	0
236	20240926	152300	405349134	1774	1774	1774	1774	0
237	20240926	152200	405349134	1774	1774	1774	1774	0
238	20240926	152100	405349134	1774	1774	1774	1774	0
239	20240926	152000	405349134	1774	1774	1774	1774	0
240	20240926	151900	405349134	1774	1774	1774	1774	10
241	20240926	151800	405331394	1774	1774	1774	1774	0
242	20240926	151700	405331394	1774	1774	1774	1774	10
243	20240926	151600	405313654	1775	1775	1775	1775	0
244	20240926	151500	405313654	1775	1771	1775	1771	61
245	20240926	151400	405205619	1775	1775	1775	1775	166
246	20240926	151300	404910969	1776	1776	1776	1776	0
247	20240926	151200	404910969	1776	1776	1776	1775	1359
248	20240926	151100	402498435	1777	1773	1777	1773	1750
249	20240926	151000	399393237	1773	1770	1773	1769	1864
250	20240926	150900	396090097	1772	1772	1772	1772	0
251	20240926	150800	396090097	1772	1772	1772	1772	602
252	20240926	150700	395023353	1773	1773	1773	1773	0
253	20240926	150600	395023353	1773	1774	1774	1773	295
254	20240926	150500	394500025	1775	1775	1775	1775	80
255	20240926	150400	394358025	1775	1775	1775	1775	224
256	20240926	150300	393960425	1775	1770	1775	1770	1281
257	20240926	150200	391689040	1770	1770	1770	1770	2
258	20240926	150100	391685500	1772	1772	1772	1772	0
259	20240926	150000	391685500	1772	1772	1772	1772	0
260	20240926	145900	391685500	1772	1772	1772	1772	0
261	20240926	145800	391685500	1772	1772	1772	1772	2
262	20240926	145700	391681956	1772	1772	1772	1772	0
263	20240926	145600	391681956	1772	1771	1772	1771	112
264	20240926	145500	391483602	1772	1772	1772	1772	4
265	20240926	145400	391476514	1772	1772	1772	1772	0
266	20240926	145300	391476514	1772	1773	1773	1772	704
267	20240926	145200	390228822	1773	1773	1773	1773	19
268	20240926	145100	390195135	1769	1768	1769	1767	1131
269	20240926	145000	388196056	1769	1769	1769	1769	1
270	20240926	144900	388194287	1767	1768	1768	1767	166
271	20240926	144800	387900963	1773	1773	1773	1773	0
272	20240926	144700	387900963	1773	1773	1773	1773	0
273	20240926	144600	387900963	1773	1772	1773	1772	50
274	20240926	144500	387812338	1772	1772	1772	1772	1
275	20240926	144400	387810566	1773	1773	1773	1773	1
276	20240926	144300	387808793	1767	1769	1769	1767	150
277	20240926	144200	387543594	1775	1775	1775	1775	2
278	20240926	144100	387540044	1775	1770	1775	1770	777
279	20240926	144000	386161892	1770	1770	1770	1770	31
280	20240926	143900	386107022	1769	1769	1769	1769	80
281	20240926	143800	385965502	1770	1769	1770	1769	100
282	20240926	143700	385788594	1769	1769	1769	1768	201
283	20240926	143600	385433125	1769	1769	1769	1769	7
284	20240926	143500	385420742	1770	1770	1770	1770	0
285	20240926	143400	385420742	1770	1770	1770	1770	0
286	20240926	143300	385420742	1770	1770	1770	1770	30
287	20240926	143200	385367642	1770	1770	1770	1770	2
288	20240926	143100	385364102	1773	1773	1773	1773	0
289	20240926	143000	385364102	1773	1773	1773	1773	129
290	20240926	142900	385135385	1773	1773	1773	1773	0
291	20240926	142800	385135385	1773	1773	1773	1773	27
292	20240926	142700	385087514	1773	1774	1774	1773	152
293	20240926	142600	384818016	1773	1773	1773	1773	25
294	20240926	142500	384773691	1773	1773	1773	1773	300
295	20240926	142400	384241791	1774	1773	1774	1773	500
296	20240926	142300	383354991	1774	1772	1774	1772	103
297	20240926	142200	383172472	1771	1771	1771	1771	126
298	20240926	142100	382949326	1771	1771	1771	1771	1
299	20240926	142000	382947555	1771	1771	1771	1771	1000
300	20240926	141900	381176555	1771	1770	1771	1770	2488
301	20240926	141800	376772794	1770	1769	1770	1768	7097
302	20240926	141700	364216470	1769	1769	1769	1769	15
303	20240926	141600	364189935	1769	1769	1769	1769	12
304	20240926	141500	364168707	1769	1768	1769	1768	103
305	20240926	141400	363986600	1769	1769	1769	1769	3
306	20240926	141300	363981293	1769	1769	1769	1769	3
307	20240926	141200	363975986	1768	1768	1768	1768	0
308	20240926	141100	363975986	1768	1768	1768	1768	0
309	20240926	141000	363975986	1768	1768	1768	1768	163
310	20240926	140900	363687802	1769	1769	1769	1769	0
311	20240926	140800	363687802	1769	1769	1769	1769	0
312	20240926	140700	363687802	1769	1769	1769	1769	1
313	20240926	140600	363686033	1765	1769	1769	1765	9
314	20240926	140500	363670124	1765	1765	1769	1765	343
315	20240926	140400	363064002	1768	1768	1768	1768	0
316	20240926	140300	363064002	1768	1768	1768	1768	50
317	20240926	140200	362975602	1769	1769	1769	1769	0
318	20240926	140100	362975602	1769	1769	1769	1769	0
319	20240926	140000	362975602	1769	1766	1769	1765	2660
320	20240926	135900	358280165	1769	1767	1769	1767	100
321	20240926	135800	358103398	1767	1767	1767	1767	524
322	20240926	135700	357177490	1767	1768	1768	1767	134
323	20240926	135600	356940611	1768	1768	1768	1768	100
324	20240926	135500	356763811	1768	1768	1768	1768	0
325	20240926	135400	356763811	1768	1768	1768	1768	152
326	20240926	135300	356495075	1768	1768	1768	1768	30
327	20240926	135200	356442035	1768	1768	1768	1768	0
328	20240926	135100	356442035	1768	1768	1768	1768	0
329	20240926	135000	356442035	1768	1768	1768	1768	34
330	20240926	134900	356381923	1769	1769	1769	1769	2
331	20240926	134800	356378385	1769	1768	1769	1768	1297
332	20240926	134700	354085288	1767	1766	1767	1766	9973
333	20240926	134600	336472800	1765	1765	1765	1765	5829
334	20240926	134500	326184615	1765	1765	1765	1765	0
335	20240926	134400	326184615	1765	1765	1765	1765	0
336	20240926	134300	326184615	1765	1765	1765	1765	0
337	20240926	134200	326184615	1765	1765	1765	1765	0
338	20240926	134100	326184615	1765	1765	1765	1765	0
339	20240926	134000	326184615	1765	1765	1765	1765	0
340	20240926	133900	326184615	1765	1765	1765	1765	0
341	20240926	133800	326184615	1765	1765	1765	1765	8
342	20240926	133700	326170495	1761	1764	1764	1761	3400
343	20240926	133600	320180319	1765	1765	1765	1765	6
344	20240926	133500	320169729	1765	1765	1765	1764	402
345	20240926	133400	319460599	1765	1765	1765	1765	14
346	20240926	133300	319435889	1765	1765	1765	1765	177
347	20240926	133200	319123484	1764	1764	1764	1764	1
348	20240926	133100	319121720	1764	1764	1764	1764	0
349	20240926	133000	319121720	1764	1764	1764	1764	0
350	20240926	132900	319121720	1764	1764	1764	1764	0
351	20240926	132800	319121720	1764	1764	1764	1764	0
352	20240926	132700	319121720	1764	1764	1764	1764	150
353	20240926	132600	318857120	1765	1765	1765	1765	30
354	20240926	132500	318804170	1765	1765	1765	1765	0
355	20240926	132400	318804170	1765	1765	1765	1765	0
356	20240926	132300	318804170	1765	1765	1765	1765	0
357	20240926	132200	318804170	1765	1765	1765	1765	0
358	20240926	132100	318804170	1765	1765	1765	1765	0
359	20240926	132000	318804170	1765	1765	1765	1765	550
360	20240926	131900	317833420	1766	1766	1766	1766	0
361	20240926	131800	317833420	1766	1766	1766	1766	197
362	20240926	131700	317485518	1766	1766	1766	1766	200
363	20240926	131600	317132318	1767	1767	1767	1767	30
364	20240926	131500	317079308	1767	1767	1767	1767	0
365	20240926	131400	317079308	1767	1767	1767	1767	0
366	20240926	131300	317079308	1767	1768	1768	1767	787
367	20240926	131200	315688675	1767	1767	1767	1767	0
368	20240926	131100	315688675	1767	1768	1768	1767	10
369	20240926	131000	315671003	1769	1769	1769	1769	0
370	20240926	130900	315671003	1769	1769	1769	1769	0
371	20240926	130800	315671003	1769	1769	1769	1769	100
372	20240926	130700	315494103	1769	1769	1769	1769	0
373	20240926	130600	315494103	1769	1769	1769	1769	4
374	20240926	130500	315487027	1767	1767	1767	1767	307
375	20240926	130400	314944558	1766	1767	1768	1766	6869
376	20240926	130300	302802052	1767	1767	1767	1767	1002
377	20240926	130200	301031518	1768	1768	1768	1768	0
378	20240926	130100	301031518	1768	1768	1768	1768	0
379	20240926	130000	301031518	1768	1768	1768	1768	4
380	20240926	125900	301024446	1769	1769	1769	1769	0
381	20240926	125800	301024446	1769	1769	1769	1769	250
382	20240926	125700	300582196	1769	1769	1769	1769	2
383	20240926	125600	300578658	1769	1769	1769	1769	40
384	20240926	125500	300507898	1769	1769	1770	1769	1191
385	20240926	125400	298400988	1768	1768	1768	1768	0
386	20240926	125300	298400988	1768	1768	1769	1768	340
387	20240926	125200	297799828	1769	1769	1769	1769	0
388	20240926	125100	297799828	1769	1769	1769	1769	1219
389	20240926	125000	295643417	1769	1766	1769	1766	2652
390	20240926	124900	290955882	1766	1766	1766	1766	400
391	20240926	124800	290249482	1766	1766	1766	1766	100
392	20240926	124700	290072882	1765	1765	1765	1765	0
393	20240926	124600	290072882	1765	1765	1765	1765	1
394	20240926	124500	290071117	1765	1765	1765	1765	0
395	20240926	124400	290071117	1765	1765	1765	1765	0
396	20240926	124300	290071117	1765	1765	1765	1765	1100
397	20240926	124200	288129617	1765	1765	1765	1765	10
398	20240926	124100	288111967	1765	1766	1766	1765	200
399	20240926	124000	287758946	1767	1767	1767	1767	226
400	20240926	123900	287359604	1767	1767	1767	1767	100
401	20240926	123800	287182904	1767	1767	1767	1767	2
402	20240926	123700	287179370	1768	1768	1768	1768	0
403	20240926	123600	287179370	1768	1768	1768	1768	0
404	20240926	123500	287179370	1768	1768	1768	1768	2
405	20240926	123400	287175834	1768	1768	1768	1768	307
406	20240926	123300	286633058	1768	1767	1768	1767	1000
407	20240926	123200	284865781	1767	1767	1767	1767	77
408	20240926	123100	284729722	1767	1767	1767	1767	500
409	20240926	123000	283846222	1767	1767	1767	1767	515
410	20240926	122900	282936217	1767	1767	1767	1767	372
411	20240926	122800	282278893	1768	1767	1768	1767	85
412	20240926	122700	282128693	1767	1767	1767	1767	51
413	20240926	122600	282038576	1767	1766	1767	1765	46
414	20240926	122500	281957306	1765	1765	1765	1765	0
415	20240926	122400	281957306	1765	1765	1765	1765	73
416	20240926	122300	281828461	1765	1765	1765	1765	200
417	20240926	122200	281475461	1765	1763	1765	1763	2500
418	20240926	122100	277063903	1763	1763	1763	1763	2604
419	20240926	122000	272473051	1763	1763	1763	1763	0
420	20240926	121900	272473051	1763	1763	1763	1763	0
421	20240926	121800	272473051	1763	1762	1763	1762	2
422	20240926	121700	272469526	1762	1762	1762	1762	0
423	20240926	121600	272469526	1762	1762	1762	1762	45
424	20240926	121500	272390236	1762	1762	1762	1762	100
425	20240926	121400	272214036	1762	1762	1762	1762	0
426	20240926	121300	272214036	1762	1762	1762	1762	20
427	20240926	121200	272178796	1762	1762	1762	1762	0
428	20240926	121100	272178796	1762	1762	1762	1762	3
429	20240926	121000	272173510	1761	1762	1762	1761	152
430	20240926	120900	271905836	1762	1762	1762	1762	0
431	20240926	120800	271905836	1762	1762	1762	1762	2
432	20240926	120700	271902312	1762	1762	1762	1762	0
433	20240926	120600	271902312	1762	1762	1762	1762	25
434	20240926	120500	271858262	1762	1761	1762	1761	149
435	20240926	120400	271595870	1761	1761	1761	1761	625
436	20240926	120300	270495245	1761	1761	1761	1761	2
437	20240926	120200	270491723	1761	1761	1761	1761	0
438	20240926	120100	270491723	1761	1761	1761	1761	2
439	20240926	120000	270488201	1761	1761	1761	1761	4
440	20240926	115900	270481157	1761	1761	1761	1761	0
441	20240926	115800	270481157	1761	1761	1761	1761	2
442	20240926	115700	270477635	1761	1761	1761	1761	0
443	20240926	115600	270477635	1761	1760	1761	1760	3
444	20240926	115500	270472353	1760	1761	1761	1760	94
445	20240926	115400	270306893	1761	1761	1761	1761	0
446	20240926	115300	270306893	1761	1761	1761	1761	0
447	20240926	115200	270306893	1761	1761	1761	1761	1
448	20240926	115100	270305132	1761	1761	1761	1761	0
449	20240926	115000	270305132	1761	1760	1761	1760	187
450	20240926	114900	269976010	1760	1760	1760	1760	5
451	20240926	114800	269967210	1760	1760	1760	1760	160
452	20240926	114700	269685610	1757	1758	1758	1757	143
453	20240926	114600	269434279	1757	1757	1757	1757	0
454	20240926	114500	269434279	1757	1757	1757	1757	1361
455	20240926	114400	267043002	1756	1756	1756	1756	0
456	20240926	114300	267043002	1756	1757	1757	1756	3160
457	20240926	114200	261492568	1757	1759	1759	1757	1563
458	20240926	114100	258745136	1759	1759	1759	1759	20
459	20240926	114000	258709956	1759	1759	1759	1759	100
460	20240926	113900	258534056	1758	1758	1758	1758	2
461	20240926	113800	258530540	1759	1760	1760	1759	36
462	20240926	113700	258467213	1760	1760	1760	1760	0
463	20240926	113600	258467213	1760	1760	1760	1760	0
464	20240926	113500	258467213	1760	1760	1760	1760	1
465	20240926	113400	258465453	1759	1759	1759	1759	0
466	20240926	113300	258465453	1759	1759	1759	1759	0
467	20240926	113200	258465453	1759	1759	1759	1759	162
468	20240926	113100	258180495	1759	1759	1759	1759	22
469	20240926	113000	258141797	1759	1759	1759	1759	4
470	20240926	112900	258134761	1759	1759	1759	1759	0
471	20240926	112800	258134761	1759	1759	1759	1759	10
472	20240926	112700	258117171	1759	1759	1759	1759	102
473	20240926	112600	257937753	1760	1760	1760	1760	100
474	20240926	112500	257761753	1760	1760	1760	1760	702
475	20240926	112400	256526233	1760	1760	1760	1760	100
476	20240926	112300	256350233	1758	1758	1758	1758	99
477	20240926	112200	256176191	1757	1757	1757	1757	0
478	20240926	112100	256176191	1757	1757	1757	1757	0
479	20240926	112000	256176191	1757	1757	1757	1757	0
480	20240926	111900	256176191	1757	1757	1757	1757	0
481	20240926	111800	256176191	1757	1757	1757	1757	253
482	20240926	111700	255731670	1757	1760	1760	1757	639
483	20240926	111600	254608857	1757	1757	1757	1757	55
484	20240926	111500	254512222	1757	1757	1757	1757	20
485	20240926	111400	254477082	1757	1757	1757	1757	0
486	20240926	111300	254477082	1757	1757	1757	1757	10
487	20240926	111200	254459512	1757	1757	1757	1757	136
488	20240926	111100	254220560	1758	1759	1759	1758	889
489	20240926	111000	252657148	1760	1760	1760	1760	70
490	20240926	110900	252533948	1759	1759	1759	1759	0
491	20240926	110800	252533948	1759	1759	1759	1759	120
492	20240926	110700	252322868	1759	1759	1759	1759	0
493	20240926	110600	252322868	1759	1760	1760	1759	2174
494	20240926	110500	248498150	1761	1761	1761	1761	0
495	20240926	110400	248498150	1761	1760	1761	1760	505
496	20240926	110300	247609345	1761	1764	1765	1761	3374
497	20240926	110200	241664858	1763	1763	1763	1763	120
498	20240926	110100	241453298	1765	1765	1765	1765	0
499	20240926	110000	241453298	1765	1763	1765	1763	418
500	20240926	105900	240715992	1762	1762	1762	1762	3140
501	20240926	105800	235183312	1761	1761	1761	1761	373
502	20240926	105700	234526459	1761	1761	1761	1761	93
503	20240926	105600	234362686	1760	1761	1761	1760	55
504	20240926	105500	234265882	1760	1759	1760	1759	826
505	20240926	105400	232812856	1759	1759	1759	1759	110
506	20240926	105300	232619366	1759	1758	1759	1758	537
507	20240926	105200	231675283	1759	1759	1759	1759	1
508	20240926	105100	231673524	1759	1757	1759	1757	88
509	20240926	105000	231518906	1757	1757	1757	1757	201
510	20240926	104900	231165749	1757	1757	1757	1756	567
511	20240926	104800	230169569	1757	1756	1757	1756	158
512	20240926	104700	229892021	1757	1760	1760	1757	95
513	20240926	104600	229725091	1762	1757	1762	1757	13
514	20240926	104500	229702200	1756	1756	1756	1756	97
515	20240926	104400	229531868	1756	1756	1756	1756	1500
516	20240926	104300	226897868	1759	1760	1760	1756	5436
517	20240926	104200	217349333	1763	1763	1763	1763	0
518	20240926	104100	217349333	1763	1763	1763	1763	150
519	20240926	104000	217084883	1763	1764	1764	1755	9091
520	20240926	103900	201110668	1764	1763	1764	1760	6004
521	20240926	103800	190543590	1764	1764	1764	1764	171
522	20240926	103700	190241946	1764	1763	1764	1760	2171
523	20240926	103600	186420706	1763	1763	1763	1763	3
524	20240926	103500	186415417	1761	1761	1761	1761	0
525	20240926	103400	186415417	1761	1761	1761	1761	0
526	20240926	103300	186415417	1761	1764	1764	1761	24
527	20240926	103200	186373141	1760	1760	1760	1760	2
528	20240926	103100	186369621	1760	1759	1760	1759	479
529	20240926	103000	185526946	1760	1760	1760	1760	0
530	20240926	102900	185526946	1760	1761	1761	1760	385
531	20240926	102800	184849246	1760	1764	1764	1760	2178
532	20240926	102700	181013276	1764	1765	1765	1764	407
533	20240926	102600	180295254	1765	1765	1765	1765	78
534	20240926	102500	180157584	1765	1765	1765	1765	0
535	20240926	102400	180157584	1765	1765	1765	1765	0
536	20240926	102300	180157584	1765	1767	1767	1765	147
537	20240926	102200	179898079	1767	1766	1767	1766	200
538	20240926	102100	179544729	1765	1764	1765	1764	2636
539	20240926	102000	174894794	1763	1763	1763	1763	112
540	20240926	101900	174697338	1764	1764	1764	1763	1500
541	20240926	101800	172051433	1764	1760	1764	1760	8392
542	20240926	101700	157271257	1760	1760	1760	1760	11
543	20240926	101600	157251897	1760	1760	1760	1760	1423
544	20240926	101500	154747417	1761	1761	1761	1761	8
545	20240926	101400	154733329	1761	1758	1761	1758	610
546	20240926	101300	153660937	1758	1759	1759	1758	2274
547	20240926	101200	149663225	1758	1760	1760	1758	4067
548	20240926	101100	142509370	1761	1761	1761	1760	364
549	20240926	101000	141868466	1760	1760	1761	1760	373
550	20240926	100900	141211886	1760	1762	1762	1760	3445
551	20240926	100800	135147351	1762	1763	1763	1762	90
552	20240926	100700	134988756	1762	1762	1762	1762	0
553	20240926	100600	134988756	1762	1762	1762	1762	75
554	20240926	100500	134856606	1760	1760	1760	1760	0
555	20240926	100400	134856606	1760	1761	1761	1760	5350
556	20240926	100300	125439554	1761	1761	1762	1761	784
557	20240926	100200	124058405	1761	1762	1762	1761	2696
558	20240926	100100	119308068	1762	1762	1762	1762	283
559	20240926	100000	118809422	1762	1762	1762	1762	199
560	20240926	095900	118458784	1762	1762	1762	1762	1
561	20240926	095800	118457022	1762	1762	1762	1762	0
562	20240926	095700	118457022	1762	1762	1762	1762	0
563	20240926	095600	118457022	1762	1762	1762	1762	0
564	20240926	095500	118457022	1762	1762	1762	1762	0
565	20240926	095400	118457022	1762	1762	1762	1762	53
566	20240926	095300	118363636	1761	1765	1765	1761	282
567	20240926	095200	117866994	1765	1765	1765	1765	100
568	20240926	095100	117690494	1765	1765	1765	1765	120
569	20240926	095000	117478694	1760	1760	1760	1760	1856
570	20240926	094900	114212134	1760	1760	1760	1760	0
571	20240926	094800	114212134	1760	1765	1765	1760	5214
572	20240926	094700	105022735	1768	1768	1768	1768	505
573	20240926	094600	104129895	1768	1765	1768	1765	543
574	20240926	094500	103171287	1766	1768	1768	1766	3163
575	20240926	094400	97582433	1769	1770	1770	1769	68
576	20240926	094300	97462101	1770	1770	1770	1770	10
577	20240926	094200	97444401	1770	1766	1770	1766	3303
578	20240926	094100	91611287	1766	1766	1766	1766	1400
579	20240926	094000	89138887	1766	1766	1766	1766	172
580	20240926	093900	88835135	1766	1766	1766	1766	135
581	20240926	093800	88596725	1770	1770	1770	1770	100
582	20240926	093700	88419725	1770	1765	1770	1765	4780
583	20240926	093600	79977745	1765	1766	1766	1765	1994
584	20240926	093500	76456936	1766	1766	1766	1766	0
585	20240926	093400	76456936	1766	1766	1766	1766	0
586	20240926	093300	76456936	1766	1766	1766	1766	1
587	20240926	093200	76455170	1769	1766	1769	1766	61
588	20240926	093100	76347429	1766	1766	1766	1766	0
589	20240926	093000	76347429	1766	1766	1766	1766	172
590	20240926	092900	76043677	1769	1766	1769	1766	18
591	20240926	092800	76011847	1766	1769	1769	1766	36
592	20240926	092700	75948172	1765	1765	1765	1765	1409
593	20240926	092600	73461287	1765	1766	1766	1765	1606
594	20240926	092500	70626687	1765	1765	1765	1765	150
595	20240926	092400	70361937	1765	1768	1768	1765	411
596	20240926	092300	69636504	1769	1769	1769	1769	217
597	20240926	092200	69252631	1770	1770	1770	1770	906
598	20240926	092100	67649011	1770	1771	1771	1770	400
599	20240926	092000	66940911	1770	1770	1770	1770	0
600	20240926	091900	66940911	1770	1773	1773	1770	174
601	20240926	091800	66632559	1770	1770	1770	1770	0
602	20240926	091700	66632559	1770	1774	1774	1770	130
603	20240926	091600	66402339	1774	1775	1775	1774	3800
604	20240926	091500	59661109	1775	1770	1775	1770	3106
605	20240926	091400	54152778	1760	1760	1760	1760	614
606	20240926	091300	53072138	1760	1770	1770	1760	617
607	20240926	091200	51984218	1761	1761	1762	1761	4000
608	20240926	091100	44939218	1771	1761	1771	1760	1041
609	20240926	091000	43106047	1759	1772	1772	1759	11
610	20240926	090900	43086568	1772	1758	1772	1757	2495
611	20240926	090800	38701244	1758	1758	1758	1758	919
612	20240926	090700	37085642	1758	1758	1758	1758	64
613	20240926	090600	36973130	1774	1774	1774	1774	636
614	20240926	090500	35844866	1756	1757	1757	1756	240
615	20240926	090400	35423226	1756	1774	1774	1756	586
616	20240926	090300	34393310	1775	1775	1775	1775	0
617	20240926	090200	34393310	1775	1775	1775	1775	100
618	20240926	090100	34215810	1779	1779	1779	1779	0
619	20240926	090000	34215810	1779	1780	1780	1749	19488