KissMeData/066910/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	194600	179999112	1757	1757	1757	1757	2266
3	20240926	194500	179999112	1757	1757	1757	1757	0
4	20240926	194400	179999112	1757	1757	1757	1757	0
5	20240926	194300	179999112	1757	1757	1757	1757	0
6	20240926	194200	179999112	1757	1757	1757	1757	0
7	20240926	194100	179999112	1757	1757	1757	1757	0
8	20240926	194000	179999112	1757	1757	1757	1757	0
9	20240926	193900	179999112	1757	1757	1757	1757	0
10	20240926	193800	179999112	1757	1757	1757	1757	0
11	20240926	193700	179999112	1757	1757	1757	1757	0
12	20240926	193600	179999112	1757	1757	1757	1757	0
13	20240926	193500	179999112	1757	1757	1757	1757	0
14	20240926	193400	179999112	1757	1757	1757	1757	0
15	20240926	193300	179999112	1757	1757	1757	1757	0
16	20240926	193200	179999112	1757	1757	1757	1757	0
17	20240926	193100	179999112	1757	1757	1757	1757	0
18	20240926	193000	179999112	1757	1757	1757	1757	0
19	20240926	192900	179999112	1757	1757	1757	1757	0
20	20240926	192800	179999112	1757	1757	1757	1757	0
21	20240926	192700	179999112	1757	1757	1757	1757	0
22	20240926	192600	179999112	1757	1757	1757	1757	0
23	20240926	192500	179999112	1757	1757	1757	1757	0
24	20240926	192400	179999112	1757	1757	1757	1757	0
25	20240926	192300	179999112	1757	1757	1757	1757	0
26	20240926	192200	179999112	1757	1757	1757	1757	0
27	20240926	192100	179999112	1757	1757	1757	1757	0
28	20240926	192000	179999112	1757	1757	1757	1757	0
29	20240926	191900	179999112	1757	1757	1757	1757	0
30	20240926	191800	179999112	1757	1757	1757	1757	0
31	20240926	191700	179999112	1757	1757	1757	1757	0
32	20240926	191600	179999112	1757	1757	1757	1757	2266
33	20240926	191500	179999112	1757	1757	1757	1757	0
34	20240926	191400	179999112	1757	1757	1757	1757	0
35	20240926	191300	179999112	1757	1757	1757	1757	0
36	20240926	191200	179999112	1757	1757	1757	1757	0
37	20240926	191100	179999112	1757	1757	1757	1757	0
38	20240926	191000	179999112	1757	1757	1757	1757	0
39	20240926	190900	179999112	1757	1757	1757	1757	0
40	20240926	190800	179999112	1757	1757	1757	1757	0
41	20240926	190700	179999112	1757	1757	1757	1757	0
42	20240926	190600	179999112	1757	1757	1757	1757	0
43	20240926	190500	179999112	1757	1757	1757	1757	0
44	20240926	190400	179999112	1757	1757	1757	1757	0
45	20240926	190300	179999112	1757	1757	1757	1757	0
46	20240926	190200	179999112	1757	1757	1757	1757	0
47	20240926	190100	179999112	1757	1757	1757	1757	0
48	20240926	190000	179999112	1757	1757	1757	1757	0
49	20240926	185900	179999112	1757	1757	1757	1757	0
50	20240926	185800	179999112	1757	1757	1757	1757	0
51	20240926	185700	179999112	1757	1757	1757	1757	0
52	20240926	185600	179999112	1757	1757	1757	1757	0
53	20240926	185500	179999112	1757	1757	1757	1757	0
54	20240926	185400	179999112	1757	1757	1757	1757	0
55	20240926	185300	179999112	1757	1757	1757	1757	0
56	20240926	185200	179999112	1757	1757	1757	1757	0
57	20240926	185100	179999112	1757	1757	1757	1757	0
58	20240926	185000	179999112	1757	1757	1757	1757	0
59	20240926	184900	179999112	1757	1757	1757	1757	0
60	20240926	184800	179999112	1757	1757	1757	1757	0
61	20240926	184700	179999112	1757	1757	1757	1757	0
62	20240926	184600	179999112	1757	1757	1757	1757	2266
63	20240926	184500	179999112	1757	1757	1757	1757	0
64	20240926	184400	179999112	1757	1757	1757	1757	0
65	20240926	184300	179999112	1757	1757	1757	1757	0
66	20240926	184200	179999112	1757	1757	1757	1757	0
67	20240926	184100	179999112	1757	1757	1757	1757	0
68	20240926	184000	179999112	1757	1757	1757	1757	0
69	20240926	183900	179999112	1757	1757	1757	1757	0
70	20240926	183800	179999112	1757	1757	1757	1757	0
71	20240926	183700	179999112	1757	1757	1757	1757	0
72	20240926	183600	179999112	1757	1757	1757	1757	0
73	20240926	183500	179999112	1757	1757	1757	1757	0
74	20240926	183400	179999112	1757	1757	1757	1757	0
75	20240926	183300	179999112	1757	1757	1757	1757	0
76	20240926	183200	179999112	1757	1757	1757	1757	0
77	20240926	183100	179999112	1757	1757	1757	1757	0
78	20240926	183000	179999112	1757	1757	1757	1757	0
79	20240926	182900	179999112	1757	1757	1757	1757	0
80	20240926	182800	179999112	1757	1757	1757	1757	0
81	20240926	182700	179999112	1757	1757	1757	1757	0
82	20240926	182600	179999112	1757	1757	1757	1757	0
83	20240926	182500	179999112	1757	1757	1757	1757	0
84	20240926	182400	179999112	1757	1757	1757	1757	0
85	20240926	182300	179999112	1757	1757	1757	1757	0
86	20240926	182200	179999112	1757	1757	1757	1757	0
87	20240926	182100	179999112	1757	1757	1757	1757	0
88	20240926	182000	179999112	1757	1757	1757	1757	0
89	20240926	181900	179999112	1757	1757	1757	1757	0
90	20240926	181800	179999112	1757	1757	1757	1757	0
91	20240926	181700	179999112	1757	1757	1757	1757	0
92	20240926	181600	179999112	1757	1757	1757	1757	2266
93	20240926	181500	179999112	1757	1757	1757	1757	0
94	20240926	181400	179999112	1757	1757	1757	1757	0
95	20240926	181300	179999112	1757	1757	1757	1757	0
96	20240926	181200	179999112	1757	1757	1757	1757	0
97	20240926	181100	179999112	1757	1757	1757	1757	0
98	20240926	181000	179999112	1757	1757	1757	1757	0
99	20240926	180900	179999112	1757	1757	1757	1757	0
100	20240926	180800	179999112	1757	1757	1757	1757	0
101	20240926	180700	179999112	1757	1757	1757	1757	0
102	20240926	180600	179999112	1757	1757	1757	1757	0
103	20240926	180500	179999112	1757	1757	1757	1757	0
104	20240926	180400	179999112	1757	1757	1757	1757	0
105	20240926	180300	179999112	1757	1757	1757	1757	0
106	20240926	180200	179999112	1757	1757	1757	1757	0
107	20240926	180100	179999112	1757	1757	1757	1757	0
108	20240926	180000	179999112	1757	1757	1757	1757	0
109	20240926	175900	179999112	1757	1757	1757	1757	0
110	20240926	175800	179999112	1757	1757	1757	1757	0
111	20240926	175700	179999112	1757	1757	1757	1757	0
112	20240926	175600	179999112	1757	1757	1757	1757	0
113	20240926	175500	179999112	1757	1757	1757	1757	0
114	20240926	175400	179999112	1757	1757	1757	1757	0
115	20240926	175300	179999112	1757	1757	1757	1757	0
116	20240926	175200	179999112	1757	1757	1757	1757	0
117	20240926	175100	179999112	1757	1757	1757	1757	0
118	20240926	175000	179999112	1757	1757	1757	1757	0
119	20240926	174900	179999112	1757	1757	1757	1757	0
120	20240926	174800	179999112	1757	1757	1757	1757	0
121	20240926	174700	179999112	1757	1757	1757	1757	0
122	20240926	174600	179999112	1757	1757	1757	1757	2266
123	20240926	174500	179999112	1757	1757	1757	1757	0
124	20240926	174400	179999112	1757	1757	1757	1757	0
125	20240926	174300	179999112	1757	1757	1757	1757	0
126	20240926	174200	179999112	1757	1757	1757	1757	0
127	20240926	174100	179999112	1757	1757	1757	1757	0
128	20240926	174000	179999112	1757	1757	1757	1757	0
129	20240926	173900	179999112	1757	1757	1757	1757	0
130	20240926	173800	179999112	1757	1757	1757	1757	0
131	20240926	173700	179999112	1757	1757	1757	1757	0
132	20240926	173600	179999112	1757	1757	1757	1757	0
133	20240926	173500	179999112	1757	1757	1757	1757	0
134	20240926	173400	179999112	1757	1757	1757	1757	0
135	20240926	173300	179999112	1757	1757	1757	1757	0
136	20240926	173200	179999112	1757	1757	1757	1757	0
137	20240926	173100	179999112	1757	1757	1757	1757	0
138	20240926	173000	179999112	1757	1757	1757	1757	0
139	20240926	172900	179999112	1757	1757	1757	1757	0
140	20240926	172800	179999112	1757	1757	1757	1757	0
141	20240926	172700	179999112	1757	1757	1757	1757	0
142	20240926	172600	179999112	1757	1757	1757	1757	0
143	20240926	172500	179999112	1757	1757	1757	1757	0
144	20240926	172400	179999112	1757	1757	1757	1757	0
145	20240926	172300	179999112	1757	1757	1757	1757	0
146	20240926	172200	179999112	1757	1757	1757	1757	0
147	20240926	172100	179999112	1757	1757	1757	1757	0
148	20240926	172000	179999112	1757	1757	1757	1757	0
149	20240926	171900	179999112	1757	1757	1757	1757	0
150	20240926	171800	179999112	1757	1757	1757	1757	0
151	20240926	171700	179999112	1757	1757	1757	1757	0
152	20240926	171600	179999112	1757	1757	1757	1757	2266
153	20240926	171500	179999112	1757	1757	1757	1757	0
154	20240926	171400	179999112	1757	1757	1757	1757	0
155	20240926	171300	179999112	1757	1757	1757	1757	0
156	20240926	171200	179999112	1757	1757	1757	1757	0
157	20240926	171100	179999112	1757	1757	1757	1757	0
158	20240926	171000	179999112	1757	1757	1757	1757	0
159	20240926	170900	179999112	1757	1757	1757	1757	0
160	20240926	170800	179999112	1757	1757	1757	1757	0
161	20240926	170700	179999112	1757	1757	1757	1757	0
162	20240926	170600	179999112	1757	1757	1757	1757	0
163	20240926	170500	179999112	1757	1757	1757	1757	0
164	20240926	170400	179999112	1757	1757	1757	1757	0
165	20240926	170300	179999112	1757	1757	1757	1757	0
166	20240926	170200	179999112	1757	1757	1757	1757	0
167	20240926	170100	179999112	1757	1757	1757	1757	0
168	20240926	170000	179999112	1757	1757	1757	1757	0
169	20240926	165900	179999112	1757	1757	1757	1757	0
170	20240926	165800	179999112	1757	1757	1757	1757	0
171	20240926	165700	179999112	1757	1757	1757	1757	0
172	20240926	165600	179999112	1757	1757	1757	1757	0
173	20240926	165500	179999112	1757	1757	1757	1757	0
174	20240926	165400	179999112	1757	1757	1757	1757	0
175	20240926	165300	179999112	1757	1757	1757	1757	0
176	20240926	165200	179999112	1757	1757	1757	1757	0
177	20240926	165100	179999112	1757	1757	1757	1757	0
178	20240926	165000	179999112	1757	1757	1757	1757	0
179	20240926	164900	179999112	1757	1757	1757	1757	0
180	20240926	164800	179999112	1757	1757	1757	1757	0
181	20240926	164700	179999112	1757	1757	1757	1757	0
182	20240926	164600	179999112	1757	1757	1757	1757	2266
183	20240926	164500	179999112	1757	1757	1757	1757	0
184	20240926	164400	179999112	1757	1757	1757	1757	0
185	20240926	164300	179999112	1757	1757	1757	1757	0
186	20240926	164200	179999112	1757	1757	1757	1757	0
187	20240926	164100	179999112	1757	1757	1757	1757	0
188	20240926	164000	179999112	1757	1757	1757	1757	0
189	20240926	163900	179999112	1757	1757	1757	1757	0
190	20240926	163800	179999112	1757	1757	1757	1757	0
191	20240926	163700	179999112	1757	1757	1757	1757	0
192	20240926	163600	179999112	1757	1757	1757	1757	0
193	20240926	163500	179999112	1757	1757	1757	1757	0
194	20240926	163400	179999112	1757	1757	1757	1757	0
195	20240926	163300	179999112	1757	1757	1757	1757	0
196	20240926	163200	179999112	1757	1757	1757	1757	0
197	20240926	163100	179999112	1757	1757	1757	1757	0
198	20240926	163000	179999112	1757	1757	1757	1757	0
199	20240926	162900	179999112	1757	1757	1757	1757	0
200	20240926	162800	179999112	1757	1757	1757	1757	0
201	20240926	162700	179999112	1757	1757	1757	1757	0
202	20240926	162600	179999112	1757	1757	1757	1757	0
203	20240926	162500	179999112	1757	1757	1757	1757	0
204	20240926	162400	179999112	1757	1757	1757	1757	0
205	20240926	162300	179999112	1757	1757	1757	1757	0
206	20240926	162200	179999112	1757	1757	1757	1757	0
207	20240926	162100	179999112	1757	1757	1757	1757	0
208	20240926	162000	179999112	1757	1757	1757	1757	0
209	20240926	161900	179999112	1757	1757	1757	1757	0
210	20240926	161800	179999112	1757	1757	1757	1757	0
211	20240926	161700	179999112	1757	1757	1757	1757	0
212	20240926	161600	179999112	1757	1757	1757	1757	2266
213	20240926	161500	179999112	1757	1757	1757	1757	0
214	20240926	161400	179999112	1757	1757	1757	1757	0
215	20240926	161300	179999112	1757	1757	1757	1757	0
216	20240926	161200	179999112	1757	1757	1757	1757	0
217	20240926	161100	179999112	1757	1757	1757	1757	0
218	20240926	161000	179999112	1757	1757	1757	1757	0
219	20240926	160900	179999112	1757	1757	1757	1757	0
220	20240926	160800	179999112	1757	1757	1757	1757	0
221	20240926	160700	179999112	1757	1757	1757	1757	0
222	20240926	160600	179999112	1757	1757	1757	1757	0
223	20240926	160500	179999112	1757	1757	1757	1757	0
224	20240926	160400	179999112	1757	1757	1757	1757	0
225	20240926	160300	179999112	1757	1757	1757	1757	0
226	20240926	160200	179999112	1757	1757	1757	1757	0
227	20240926	160100	179999112	1757	1757	1757	1757	0
228	20240926	160000	179999112	1757	1757	1757	1757	0
229	20240926	155900	179999112	1757	1757	1757	1757	0
230	20240926	155800	179999112	1757	1757	1757	1757	0
231	20240926	155700	179999112	1757	1757	1757	1757	0
232	20240926	155600	179999112	1757	1757	1757	1757	0
233	20240926	155500	179999112	1757	1757	1757	1757	0
234	20240926	155400	179999112	1757	1757	1757	1757	0
235	20240926	155300	179999112	1757	1757	1757	1757	0
236	20240926	155200	179999112	1757	1757	1757	1757	0
237	20240926	155100	179999112	1757	1757	1757	1757	0
238	20240926	155000	179999112	1757	1757	1757	1757	0
239	20240926	154900	179999112	1757	1757	1757	1757	0
240	20240926	154800	179999112	1757	1757	1757	1757	0
241	20240926	154700	179999112	1757	1757	1757	1757	0
242	20240926	154600	179999112	1757	1757	1757	1757	2266
243	20240926	154500	179999112	1757	1757	1757	1757	0
244	20240926	154400	179999112	1757	1757	1757	1757	0
245	20240926	154300	179999112	1757	1757	1757	1757	0
246	20240926	154200	179999112	1757	1757	1757	1757	0
247	20240926	154100	179999112	1757	1757	1757	1757	0
248	20240926	154000	179999112	1757	1757	1757	1757	0
249	20240926	153900	179999112	1757	1757	1757	1757	0
250	20240926	153800	179999112	1757	1757	1757	1757	0
251	20240926	153700	179999112	1757	1757	1757	1757	0
252	20240926	153600	179999112	1757	1757	1757	1757	0
253	20240926	153500	179999112	1757	1757	1757	1757	0
254	20240926	153400	179999112	1757	1757	1757	1757	0
255	20240926	153300	179999112	1757	1757	1757	1757	0
256	20240926	153200	179999112	1757	1757	1757	1757	0
257	20240926	153100	179999112	1757	1757	1757	1757	0
258	20240926	153000	179999112	1757	1757	1757	1757	2266
259	20240926	152900	176017750	1757	1757	1757	1757	0
260	20240926	152800	176017750	1757	1757	1757	1757	0
261	20240926	152700	176017750	1757	1757	1757	1757	0
262	20240926	152600	176017750	1757	1757	1757	1757	0
263	20240926	152500	176017750	1757	1757	1757	1757	0
264	20240926	152400	176017750	1757	1757	1757	1757	0
265	20240926	152300	176017750	1757	1757	1757	1757	0
266	20240926	152200	176017750	1757	1757	1757	1757	0
267	20240926	152100	176017750	1757	1757	1757	1757	0
268	20240926	152000	176017750	1757	1757	1757	1757	0
269	20240926	151900	176017750	1757	1757	1757	1757	142
270	20240926	151800	175768256	1757	1756	1757	1756	537
271	20240926	151700	174825247	1757	1757	1757	1757	142
272	20240926	151600	174575753	1758	1758	1758	1758	0
273	20240926	151500	174575753	1758	1758	1758	1758	1000
274	20240926	151400	172817753	1758	1758	1758	1758	0
275	20240926	151300	172817753	1758	1758	1758	1758	0
276	20240926	151200	172817753	1758	1758	1758	1758	1
277	20240926	151100	172815995	1758	1758	1758	1758	0
278	20240926	151000	172815995	1758	1758	1758	1758	0
279	20240926	150900	172815995	1758	1758	1758	1758	0
280	20240926	150800	172815995	1758	1758	1758	1758	0
281	20240926	150700	172815995	1758	1758	1758	1758	0
282	20240926	150600	172815995	1758	1758	1758	1758	1
283	20240926	150500	172814237	1758	1758	1758	1758	0
284	20240926	150400	172814237	1758	1758	1758	1758	0
285	20240926	150300	172814237	1758	1758	1758	1758	0
286	20240926	150200	172814237	1758	1758	1758	1758	0
287	20240926	150100	172814237	1758	1758	1758	1758	100
288	20240926	150000	172638437	1758	1758	1758	1758	0
289	20240926	145900	172638437	1758	1758	1758	1758	0
290	20240926	145800	172638437	1758	1758	1758	1758	0
291	20240926	145700	172638437	1758	1758	1758	1758	0
292	20240926	145600	172638437	1758	1758	1758	1758	0
293	20240926	145500	172638437	1758	1758	1758	1758	1
294	20240926	145400	172636679	1749	1749	1749	1749	10
295	20240926	145300	172619189	1749	1749	1749	1749	0
296	20240926	145200	172619189	1749	1749	1749	1749	35
297	20240926	145100	172557974	1757	1757	1757	1757	0
298	20240926	145000	172557974	1757	1757	1757	1757	300
299	20240926	144900	172030874	1758	1758	1758	1758	0
300	20240926	144800	172030874	1758	1758	1758	1758	1
301	20240926	144700	172029116	1754	1754	1754	1754	501
302	20240926	144600	171150362	1749	1749	1749	1749	100
303	20240926	144500	170975462	1749	1749	1749	1749	0
304	20240926	144400	170975462	1749	1749	1749	1749	10
305	20240926	144300	170957972	1742	1742	1742	1742	0
306	20240926	144200	170957972	1742	1742	1742	1742	0
307	20240926	144100	170957972	1742	1742	1742	1742	0
308	20240926	144000	170957972	1742	1742	1742	1742	0
309	20240926	143900	170957972	1742	1742	1742	1742	0
310	20240926	143800	170957972	1742	1742	1742	1742	0
311	20240926	143700	170957972	1742	1742	1742	1742	5
312	20240926	143600	170949262	1741	1741	1741	1741	0
313	20240926	143500	170949262	1741	1741	1741	1741	0
314	20240926	143400	170949262	1741	1741	1741	1741	0
315	20240926	143300	170949262	1741	1741	1741	1741	0
316	20240926	143200	170949262	1741	1741	1741	1741	0
317	20240926	143100	170949262	1741	1741	1741	1741	0
318	20240926	143000	170949262	1741	1741	1741	1741	0
319	20240926	142900	170949262	1741	1741	1741	1741	0
320	20240926	142800	170949262	1741	1741	1741	1741	0
321	20240926	142700	170949262	1741	1744	1744	1741	1922
322	20240926	142600	167600062	1744	1744	1744	1744	0
323	20240926	142500	167600062	1744	1744	1744	1744	0
324	20240926	142400	167600062	1744	1744	1744	1744	0
325	20240926	142300	167600062	1744	1744	1744	1744	0
326	20240926	142200	167600062	1744	1744	1744	1744	0
327	20240926	142100	167600062	1744	1744	1744	1744	0
328	20240926	142000	167600062	1744	1744	1744	1744	70
329	20240926	141900	167477982	1744	1744	1744	1744	62
330	20240926	141800	167369854	1744	1755	1755	1744	3698
331	20240926	141700	160919617	1745	1745	1745	1745	0
332	20240926	141600	160919617	1745	1745	1745	1745	448
333	20240926	141500	160137857	1745	1745	1745	1745	0
334	20240926	141400	160137857	1745	1745	1745	1745	0
335	20240926	141300	160137857	1745	1745	1745	1745	0
336	20240926	141200	160137857	1745	1745	1745	1745	0
337	20240926	141100	160137857	1745	1755	1755	1745	2274
338	20240926	141000	156169677	1745	1745	1745	1745	0
339	20240926	140900	156169677	1745	1745	1745	1745	250
340	20240926	140800	155733427	1745	1745	1745	1745	61
341	20240926	140700	155626982	1746	1745	1746	1745	177
342	20240926	140600	155318017	1746	1746	1746	1746	250
343	20240926	140500	154881517	1746	1746	1746	1746	0
344	20240926	140400	154881517	1746	1746	1746	1746	0
345	20240926	140300	154881517	1746	1746	1746	1746	0
346	20240926	140200	154881517	1746	1746	1746	1746	0
347	20240926	140100	154881517	1746	1746	1746	1746	0
348	20240926	140000	154881517	1746	1746	1746	1746	0
349	20240926	135900	154881517	1746	1746	1746	1746	0
350	20240926	135800	154881517	1746	1746	1746	1746	1000
351	20240926	135700	153135517	1746	1755	1755	1746	1028
352	20240926	135600	151336732	1758	1758	1758	1758	3
353	20240926	135500	151331458	1759	1755	1759	1755	1062
354	20240926	135400	149463648	1755	1755	1755	1755	1170
355	20240926	135300	147410298	1759	1758	1759	1758	7
356	20240926	135200	147397987	1759	1759	1759	1759	0
357	20240926	135100	147397987	1759	1759	1759	1759	0
358	20240926	135000	147397987	1759	1759	1759	1759	0
359	20240926	134900	147397987	1759	1759	1759	1759	0
360	20240926	134800	147397987	1759	1759	1759	1759	0
361	20240926	134700	147397987	1759	1759	1759	1759	0
362	20240926	134600	147397987	1759	1759	1759	1759	0
363	20240926	134500	147397987	1759	1759	1759	1759	0
364	20240926	134400	147397987	1759	1759	1759	1759	0
365	20240926	134300	147397987	1759	1759	1759	1759	568
366	20240926	134200	146398875	1758	1754	1758	1754	5678
367	20240926	134100	136435837	1747	1747	1747	1747	0
368	20240926	134000	136435837	1747	1747	1747	1747	0
369	20240926	133900	136435837	1747	1747	1747	1747	0
370	20240926	133800	136435837	1747	1747	1747	1747	0
371	20240926	133700	136435837	1747	1747	1747	1747	30
372	20240926	133600	136383427	1750	1750	1750	1750	0
373	20240926	133500	136383427	1750	1750	1750	1750	0
374	20240926	133400	136383427	1750	1750	1750	1750	0
375	20240926	133300	136383427	1750	1750	1750	1750	0
376	20240926	133200	136383427	1750	1750	1750	1750	300
377	20240926	133100	135858427	1746	1746	1746	1746	1
378	20240926	133000	135856681	1750	1750	1750	1750	0
379	20240926	132900	135856681	1750	1750	1750	1750	0
380	20240926	132800	135856681	1750	1750	1750	1750	0
381	20240926	132700	135856681	1750	1750	1750	1750	0
382	20240926	132600	135856681	1750	1750	1750	1750	0
383	20240926	132500	135856681	1750	1750	1750	1750	1
384	20240926	132400	135854931	1745	1745	1745	1745	0
385	20240926	132300	135854931	1745	1745	1745	1745	0
386	20240926	132200	135854931	1745	1745	1745	1745	0
387	20240926	132100	135854931	1745	1745	1745	1745	0
388	20240926	132000	135854931	1745	1745	1745	1745	0
389	20240926	131900	135854931	1745	1745	1745	1745	0
390	20240926	131800	135854931	1745	1745	1745	1745	6
391	20240926	131700	135844461	1745	1745	1745	1745	0
392	20240926	131600	135844461	1745	1745	1745	1745	0
393	20240926	131500	135844461	1745	1745	1745	1745	0
394	20240926	131400	135844461	1745	1745	1745	1745	0
395	20240926	131300	135844461	1745	1745	1745	1745	0
396	20240926	131200	135844461	1745	1745	1745	1745	0
397	20240926	131100	135844461	1745	1745	1745	1745	60
398	20240926	131000	135739761	1745	1745	1745	1745	0
399	20240926	130900	135739761	1745	1745	1745	1745	0
400	20240926	130800	135739761	1745	1745	1745	1745	0
401	20240926	130700	135739761	1745	1745	1745	1745	0
402	20240926	130600	135739761	1745	1745	1745	1745	0
403	20240926	130500	135739761	1745	1745	1745	1745	0
404	20240926	130400	135739761	1745	1747	1747	1745	2000
405	20240926	130300	132247951	1747	1747	1747	1747	288
406	20240926	130200	131744815	1754	1754	1754	1754	0
407	20240926	130100	131744815	1754	1754	1754	1754	1
408	20240926	130000	131743061	1747	1747	1747	1747	0
409	20240926	125900	131743061	1747	1747	1747	1747	550
410	20240926	125800	130782211	1754	1754	1754	1754	82
411	20240926	125700	130638383	1754	1749	1754	1749	1450
412	20240926	125600	128097820	1753	1752	1753	1752	800
413	20240926	125500	126695826	1749	1749	1749	1749	0
414	20240926	125400	126695826	1749	1749	1749	1749	0
415	20240926	125300	126695826	1749	1749	1749	1749	0
416	20240926	125200	126695826	1749	1751	1751	1749	63
417	20240926	125100	126585637	1752	1752	1752	1752	0
418	20240926	125000	126585637	1752	1752	1752	1752	0
419	20240926	124900	126585637	1752	1752	1752	1752	0
420	20240926	124800	126585637	1752	1752	1752	1752	0
421	20240926	124700	126585637	1752	1752	1752	1752	2337
422	20240926	124600	122491213	1754	1754	1754	1754	0
423	20240926	124500	122491213	1754	1754	1754	1754	0
424	20240926	124400	122491213	1754	1754	1754	1754	0
425	20240926	124300	122491213	1754	1754	1754	1754	0
426	20240926	124200	122491213	1754	1754	1754	1754	0
427	20240926	124100	122491213	1754	1754	1754	1754	1
428	20240926	124000	122489459	1753	1753	1753	1753	450
429	20240926	123900	121700609	1750	1750	1750	1750	0
430	20240926	123800	121700609	1750	1750	1750	1750	278
431	20240926	123700	121214109	1754	1754	1754	1754	0
432	20240926	123600	121214109	1754	1754	1754	1754	0
433	20240926	123500	121214109	1754	1749	1754	1749	1807
434	20240926	123400	118051863	1744	1744	1744	1744	0
435	20240926	123300	118051863	1744	1744	1744	1744	0
436	20240926	123200	118051863	1744	1744	1744	1744	0
437	20240926	123100	118051863	1744	1744	1744	1744	0
438	20240926	123000	118051863	1744	1744	1744	1744	0
439	20240926	122900	118051863	1744	1744	1744	1744	0
440	20240926	122800	118051863	1744	1744	1744	1744	0
441	20240926	122700	118051863	1744	1744	1744	1744	1
442	20240926	122600	118050119	1749	1749	1749	1749	30
443	20240926	122500	117997649	1749	1749	1749	1749	56
444	20240926	122400	117899705	1747	1747	1747	1747	26
445	20240926	122300	117854283	1747	1747	1747	1747	174
446	20240926	122200	117550305	1749	1749	1749	1749	1
447	20240926	122100	117548556	1748	1748	1748	1748	1
448	20240926	122000	117546808	1749	1749	1749	1749	0
449	20240926	121900	117546808	1749	1749	1749	1749	0
450	20240926	121800	117546808	1749	1749	1749	1749	0
451	20240926	121700	117546808	1749	1749	1749	1749	0
452	20240926	121600	117546808	1749	1749	1749	1749	1
453	20240926	121500	117545059	1747	1747	1747	1747	0
454	20240926	121400	117545059	1747	1747	1747	1747	0
455	20240926	121300	117545059	1747	1747	1747	1747	0
456	20240926	121200	117545059	1747	1747	1747	1747	0
457	20240926	121100	117545059	1747	1747	1747	1747	0
458	20240926	121000	117545059	1747	1747	1747	1747	0
459	20240926	120900	117545059	1747	1747	1747	1747	0
460	20240926	120800	117545059	1747	1747	1747	1747	0
461	20240926	120700	117545059	1747	1747	1747	1747	300
462	20240926	120600	117020959	1749	1749	1749	1749	0
463	20240926	120500	117020959	1749	1749	1749	1749	0
464	20240926	120400	117020959	1749	1749	1749	1749	0
465	20240926	120300	117020959	1749	1749	1749	1749	0
466	20240926	120200	117020959	1749	1749	1749	1749	0
467	20240926	120100	117020959	1749	1749	1749	1749	0
468	20240926	120000	117020959	1749	1747	1749	1747	393
469	20240926	115900	116333988	1744	1744	1744	1744	0
470	20240926	115800	116333988	1744	1744	1744	1744	0
471	20240926	115700	116333988	1744	1744	1744	1744	0
472	20240926	115600	116333988	1744	1744	1744	1744	0
473	20240926	115500	116333988	1744	1742	1744	1742	2144
474	20240926	115400	112596292	1741	1741	1741	1741	554
475	20240926	115300	111631778	1741	1741	1741	1741	0
476	20240926	115200	111631778	1741	1741	1741	1741	0
477	20240926	115100	111631778	1741	1741	1741	1741	0
478	20240926	115000	111631778	1741	1741	1741	1741	17
479	20240926	114900	111602181	1734	1734	1734	1734	0
480	20240926	114800	111602181	1734	1734	1734	1734	1000
481	20240926	114700	109868181	1741	1741	1741	1741	0
482	20240926	114600	109868181	1741	1741	1741	1741	0
483	20240926	114500	109868181	1741	1741	1741	1741	0
484	20240926	114400	109868181	1741	1741	1741	1741	0
485	20240926	114300	109868181	1741	1741	1741	1741	0
486	20240926	114200	109868181	1741	1741	1741	1741	0
487	20240926	114100	109868181	1741	1741	1741	1741	0
488	20240926	114000	109868181	1741	1741	1741	1741	0
489	20240926	113900	109868181	1741	1741	1741	1741	0
490	20240926	113800	109868181	1741	1741	1741	1741	0
491	20240926	113700	109868181	1741	1741	1741	1741	0
492	20240926	113600	109868181	1741	1741	1741	1741	0
493	20240926	113500	109868181	1741	1741	1741	1741	500
494	20240926	113400	108997681	1741	1741	1741	1741	0
495	20240926	113300	108997681	1741	1741	1741	1741	0
496	20240926	113200	108997681	1741	1741	1741	1741	0
497	20240926	113100	108997681	1741	1741	1741	1741	0
498	20240926	113000	108997681	1741	1741	1741	1741	0
499	20240926	112900	108997681	1741	1735	1741	1735	12
500	20240926	112800	108976850	1735	1735	1735	1735	1000
501	20240926	112700	107241850	1735	1735	1735	1735	0
502	20240926	112600	107241850	1735	1735	1735	1735	0
503	20240926	112500	107241850	1735	1735	1735	1735	0
504	20240926	112400	107241850	1735	1735	1735	1735	0
505	20240926	112300	107241850	1735	1735	1735	1735	0
506	20240926	112200	107241850	1735	1735	1735	1735	0
507	20240926	112100	107241850	1735	1735	1735	1735	0
508	20240926	112000	107241850	1735	1735	1735	1735	0
509	20240926	111900	107241850	1735	1735	1735	1735	0
510	20240926	111800	107241850	1735	1735	1735	1735	0
511	20240926	111700	107241850	1735	1735	1735	1735	0
512	20240926	111600	107241850	1735	1735	1735	1735	1000
513	20240926	111500	105506850	1735	1735	1735	1735	0
514	20240926	111400	105506850	1735	1735	1735	1735	0
515	20240926	111300	105506850	1735	1740	1740	1735	1580
516	20240926	111200	102762960	1740	1740	1740	1740	0
517	20240926	111100	102762960	1740	1740	1740	1740	23
518	20240926	111000	102722940	1735	1736	1736	1735	2222
519	20240926	110900	98866929	1740	1740	1740	1740	0
520	20240926	110800	98866929	1740	1740	1740	1740	0
521	20240926	110700	98866929	1740	1740	1740	1740	0
522	20240926	110600	98866929	1740	1740	1740	1740	0
523	20240926	110500	98866929	1740	1740	1740	1740	0
524	20240926	110400	98866929	1740	1740	1740	1740	2
525	20240926	110300	98863449	1736	1736	1736	1736	0
526	20240926	110200	98863449	1736	1736	1736	1736	0
527	20240926	110100	98863449	1736	1736	1736	1736	0
528	20240926	110000	98863449	1736	1736	1736	1736	0
529	20240926	105900	98863449	1736	1736	1736	1736	0
530	20240926	105800	98863449	1736	1736	1736	1736	0
531	20240926	105700	98863449	1736	1736	1736	1736	4
532	20240926	105600	98856505	1738	1739	1739	1738	75
533	20240926	105500	98726143	1740	1740	1740	1740	50
534	20240926	105400	98639143	1740	1740	1740	1740	0
535	20240926	105300	98639143	1740	1739	1740	1739	608
536	20240926	105200	97581227	1740	1740	1740	1740	6
537	20240926	105100	97570787	1740	1740	1740	1740	0
538	20240926	105000	97570787	1740	1740	1740	1740	1
539	20240926	104900	97569047	1738	1738	1738	1738	0
540	20240926	104800	97569047	1738	1738	1738	1738	0
541	20240926	104700	97569047	1738	1738	1738	1738	0
542	20240926	104600	97569047	1738	1738	1738	1738	0
543	20240926	104500	97569047	1738	1738	1738	1738	79
544	20240926	104400	97431745	1740	1740	1740	1740	0
545	20240926	104300	97431745	1740	1740	1740	1740	0
546	20240926	104200	97431745	1740	1740	1740	1740	0
547	20240926	104100	97431745	1740	1740	1740	1740	0
548	20240926	104000	97431745	1740	1740	1740	1740	0
549	20240926	103900	97431745	1740	1740	1740	1740	0
550	20240926	103800	97431745	1740	1740	1740	1740	0
551	20240926	103700	97431745	1740	1739	1740	1739	1150
552	20240926	103600	95430886	1740	1740	1740	1740	0
553	20240926	103500	95430886	1740	1740	1740	1740	0
554	20240926	103400	95430886	1740	1740	1740	1740	0
555	20240926	103300	95430886	1740	1740	1740	1740	0
556	20240926	103200	95430886	1740	1740	1740	1740	10
557	20240926	103100	95413486	1740	1740	1740	1740	0
558	20240926	103000	95413486	1740	1740	1740	1740	0
559	20240926	102900	95413486	1740	1740	1740	1740	0
560	20240926	102800	95413486	1740	1740	1740	1740	377
561	20240926	102700	94757506	1740	1740	1740	1740	1
562	20240926	102600	94755766	1729	1729	1729	1729	0
563	20240926	102500	94755766	1729	1729	1729	1729	0
564	20240926	102400	94755766	1729	1729	1729	1729	0
565	20240926	102300	94755766	1729	1729	1729	1729	0
566	20240926	102200	94755766	1729	1729	1729	1729	0
567	20240926	102100	94755766	1729	1729	1729	1729	0
568	20240926	102000	94755766	1729	1750	1750	1728	14810
569	20240926	101900	69067169	1749	1749	1750	1749	572
570	20240926	101800	68066441	1749	1749	1749	1749	700
571	20240926	101700	66842141	1749	1749	1749	1749	0
572	20240926	101600	66842141	1749	1750	1754	1749	509
573	20240926	101500	65951360	1754	1754	1754	1754	1000
574	20240926	101400	64197360	1754	1745	1754	1745	9496
575	20240926	101300	47607494	1745	1742	1745	1742	107
576	20240926	101200	47421097	1742	1732	1742	1730	2817
577	20240926	101100	42532289	1735	1735	1735	1735	0
578	20240926	101000	42532289	1735	1735	1735	1735	10
579	20240926	100900	42514939	1735	1735	1735	1735	13
580	20240926	100800	42492384	1735	1735	1735	1735	7
581	20240926	100700	42480239	1730	1730	1730	1730	0
582	20240926	100600	42480239	1730	1730	1730	1730	0
583	20240926	100500	42480239	1730	1730	1730	1730	1000
584	20240926	100400	40750239	1735	1735	1735	1735	1
585	20240926	100300	40748504	1725	1725	1725	1725	1000
586	20240926	100200	39023504	1735	1726	1735	1725	266
587	20240926	100100	38564574	1735	1735	1735	1735	1
588	20240926	100000	38562839	1733	1733	1733	1733	0
589	20240926	095900	38562839	1733	1733	1733	1733	3
590	20240926	095800	38557640	1733	1733	1733	1733	0
591	20240926	095700	38557640	1733	1733	1733	1733	0
592	20240926	095600	38557640	1733	1733	1733	1733	370
593	20240926	095500	37916430	1733	1733	1733	1733	0
594	20240926	095400	37916430	1733	1733	1733	1733	17
595	20240926	095300	37886969	1735	1735	1735	1735	1
596	20240926	095200	37885234	1734	1734	1734	1734	1000
597	20240926	095100	36151234	1734	1734	1734	1734	2
598	20240926	095000	36147766	1734	1725	1734	1725	531
599	20240926	094900	35231782	1734	1734	1734	1726	1306
600	20240926	094800	32977340	1728	1728	1728	1728	1189
601	20240926	094700	30922748	1728	1728	1728	1728	200
602	20240926	094600	30577148	1728	1729	1729	1728	2764
603	20240926	094500	25799192	1730	1731	1731	1730	1820
604	20240926	094400	22650572	1731	1732	1732	1731	110
605	20240926	094300	22460062	1739	1732	1739	1730	2011
606	20240926	094200	18980301	1741	1741	1741	1741	100
607	20240926	094100	18806201	1742	1742	1742	1742	0
608	20240926	094000	18806201	1742	1742	1742	1742	132
609	20240926	093900	18576257	1742	1742	1742	1742	1
610	20240926	093800	18574515	1741	1741	1741	1741	10
611	20240926	093700	18557105	1742	1742	1742	1742	0
612	20240926	093600	18557105	1742	1742	1742	1742	1
613	20240926	093500	18555363	1742	1742	1742	1742	0
614	20240926	093400	18555363	1742	1742	1742	1742	21
615	20240926	093300	18518781	1742	1742	1742	1742	0
616	20240926	093200	18518781	1742	1740	1742	1740	51
617	20240926	093100	18430039	1740	1740	1740	1740	129
618	20240926	093000	18205579	1740	1742	1742	1740	177
619	20240926	092900	17897523	1742	1742	1742	1742	1
620	20240926	092800	17895781	1731	1731	1731	1731	500
621	20240926	092700	17030281	1731	1742	1742	1731	173
622	20240926	092600	16730807	1731	1731	1731	1731	3
623	20240926	092500	16725614	1743	1743	1743	1743	0
624	20240926	092400	16725614	1743	1743	1743	1743	0
625	20240926	092300	16725614	1743	1743	1743	1743	53
626	20240926	092200	16633235	1743	1743	1743	1743	1
627	20240926	092100	16631492	1731	1745	1745	1731	402
628	20240926	092000	15935359	1746	1746	1746	1746	61
629	20240926	091900	15828853	1745	1744	1745	1744	66
630	20240926	091800	15713739	1745	1745	1745	1745	50
631	20240926	091700	15626489	1747	1747	1747	1746	52
632	20240926	091600	15535695	1746	1746	1747	1740	120
633	20240926	091500	15326180	1740	1740	1740	1740	0
634	20240926	091400	15326180	1740	1740	1740	1740	183
635	20240926	091300	15007760	1740	1740	1740	1740	3
636	20240926	091200	15002540	1740	1740	1740	1739	653
637	20240926	091100	13866395	1740	1737	1740	1737	710
638	20240926	091000	12632095	1738	1738	1738	1738	0
639	20240926	090900	12632095	1738	1738	1738	1738	1020
640	20240926	090800	10859335	1738	1738	1738	1738	50
641	20240926	090700	10772435	1738	1738	1738	1738	2868
642	20240926	090600	5787851	1738	1738	1738	1738	2
643	20240926	090500	5784375	1738	1738	1738	1738	0
644	20240926	090400	5784375	1738	1738	1738	1738	1
645	20240926	090300	5782637	1728	1728	1728	1728	505
646	20240926	090200	4909997	1738	1738	1738	1738	7
647	20240926	090100	4897831	1738	1732	1738	1730	1068
648	20240926	090000	3050080	1733	1733	1733	1733	1760