KissMeData/003060/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	183800	2707451150	966	966	966	966	45613
3	20240910	183700	2707451150	966	966	966	966	0
4	20240910	183600	2707451150	966	966	966	966	0
5	20240910	183500	2707451150	966	966	966	966	0
6	20240910	183400	2707451150	966	966	966	966	0
7	20240910	183300	2707451150	966	966	966	966	0
8	20240910	183200	2707451150	966	966	966	966	0
9	20240910	183100	2707451150	966	966	966	966	0
10	20240910	183000	2707451150	966	966	966	966	0
11	20240910	182900	2707451150	966	966	966	966	0
12	20240910	182800	2707451150	966	966	966	966	0
13	20240910	182700	2707451150	966	966	966	966	0
14	20240910	182600	2707451150	966	966	966	966	0
15	20240910	182500	2707451150	966	966	966	966	0
16	20240910	182400	2707451150	966	966	966	966	0
17	20240910	182300	2707451150	966	966	966	966	0
18	20240910	182200	2707451150	966	966	966	966	0
19	20240910	182100	2707451150	966	966	966	966	0
20	20240910	182000	2707451150	966	966	966	966	0
21	20240910	181900	2707451150	966	966	966	966	0
22	20240910	181800	2707451150	966	966	966	966	0
23	20240910	181700	2707451150	966	966	966	966	0
24	20240910	181600	2707451150	966	966	966	966	0
25	20240910	181500	2707451150	966	966	966	966	0
26	20240910	181400	2707451150	966	966	966	966	0
27	20240910	181300	2707451150	966	966	966	966	0
28	20240910	181200	2707451150	966	966	966	966	0
29	20240910	181100	2707451150	966	966	966	966	0
30	20240910	181000	2707451150	966	966	966	966	0
31	20240910	180900	2707451150	966	966	966	966	0
32	20240910	180800	2707451150	966	966	966	966	45613
33	20240910	180700	2707451150	966	966	966	966	0
34	20240910	180600	2707451150	966	966	966	966	0
35	20240910	180500	2707451150	966	966	966	966	0
36	20240910	180400	2707451150	966	966	966	966	0
37	20240910	180300	2707451150	966	966	966	966	0
38	20240910	180200	2707451150	966	966	966	966	0
39	20240910	180100	2707451150	966	966	966	966	0
40	20240910	180000	2707451150	966	966	966	966	0
41	20240910	175900	2707451150	966	966	966	966	0
42	20240910	175800	2707451150	966	966	966	966	0
43	20240910	175700	2707451150	966	966	966	966	0
44	20240910	175600	2707451150	966	966	966	966	0
45	20240910	175500	2707451150	966	966	966	966	0
46	20240910	175400	2707451150	966	966	966	966	0
47	20240910	175300	2707451150	966	966	966	966	0
48	20240910	175200	2707451150	966	966	966	966	0
49	20240910	175100	2707451150	966	966	966	966	0
50	20240910	175000	2707451150	966	966	966	966	0
51	20240910	174900	2707451150	966	966	966	966	0
52	20240910	174800	2707451150	966	966	966	966	0
53	20240910	174700	2707451150	966	966	966	966	0
54	20240910	174600	2707451150	966	966	966	966	0
55	20240910	174500	2707451150	966	966	966	966	0
56	20240910	174400	2707451150	966	966	966	966	0
57	20240910	174300	2707451150	966	966	966	966	0
58	20240910	174200	2707451150	966	966	966	966	0
59	20240910	174100	2707451150	966	966	966	966	0
60	20240910	174000	2707451150	966	966	966	966	0
61	20240910	173900	2707451150	966	966	966	966	0
62	20240910	173800	2707451150	966	966	966	966	45613
63	20240910	173700	2707451150	966	966	966	966	0
64	20240910	173600	2707451150	966	966	966	966	0
65	20240910	173500	2707451150	966	966	966	966	0
66	20240910	173400	2707451150	966	966	966	966	0
67	20240910	173300	2707451150	966	966	966	966	0
68	20240910	173200	2707451150	966	966	966	966	0
69	20240910	173100	2707451150	966	966	966	966	0
70	20240910	173000	2707451150	966	966	966	966	0
71	20240910	172900	2707451150	966	966	966	966	0
72	20240910	172800	2707451150	966	966	966	966	0
73	20240910	172700	2707451150	966	966	966	966	0
74	20240910	172600	2707451150	966	966	966	966	0
75	20240910	172500	2707451150	966	966	966	966	0
76	20240910	172400	2707451150	966	966	966	966	0
77	20240910	172300	2707451150	966	966	966	966	0
78	20240910	172200	2707451150	966	966	966	966	0
79	20240910	172100	2707451150	966	966	966	966	0
80	20240910	172000	2707451150	966	966	966	966	0
81	20240910	171900	2707451150	966	966	966	966	0
82	20240910	171800	2707451150	966	966	966	966	0
83	20240910	171700	2707451150	966	966	966	966	0
84	20240910	171600	2707451150	966	966	966	966	0
85	20240910	171500	2707451150	966	966	966	966	0
86	20240910	171400	2707451150	966	966	966	966	0
87	20240910	171300	2707451150	966	966	966	966	0
88	20240910	171200	2707451150	966	966	966	966	0
89	20240910	171100	2707451150	966	966	966	966	0
90	20240910	171000	2707451150	966	966	966	966	0
91	20240910	170900	2707451150	966	966	966	966	0
92	20240910	170800	2707451150	966	966	966	966	45613
93	20240910	170700	2707451150	966	966	966	966	0
94	20240910	170600	2707451150	966	966	966	966	0
95	20240910	170500	2707451150	966	966	966	966	0
96	20240910	170400	2707451150	966	966	966	966	0
97	20240910	170300	2707451150	966	966	966	966	0
98	20240910	170200	2707451150	966	966	966	966	0
99	20240910	170100	2707451150	966	966	966	966	0
100	20240910	170000	2707451150	966	966	966	966	0
101	20240910	165900	2707451150	966	966	966	966	0
102	20240910	165800	2707451150	966	966	966	966	0
103	20240910	165700	2707451150	966	966	966	966	0
104	20240910	165600	2707451150	966	966	966	966	0
105	20240910	165500	2707451150	966	966	966	966	0
106	20240910	165400	2707451150	966	966	966	966	0
107	20240910	165300	2707451150	966	966	966	966	0
108	20240910	165200	2707451150	966	966	966	966	0
109	20240910	165100	2707451150	966	966	966	966	0
110	20240910	165000	2707451150	966	966	966	966	0
111	20240910	164900	2707451150	966	966	966	966	0
112	20240910	164800	2707451150	966	966	966	966	0
113	20240910	164700	2707451150	966	966	966	966	0
114	20240910	164600	2707451150	966	966	966	966	0
115	20240910	164500	2707451150	966	966	966	966	0
116	20240910	164400	2707451150	966	966	966	966	0
117	20240910	164300	2707451150	966	966	966	966	0
118	20240910	164200	2707451150	966	966	966	966	0
119	20240910	164100	2707451150	966	966	966	966	0
120	20240910	164000	2707451150	966	966	966	966	0
121	20240910	163900	2707451150	966	966	966	966	0
122	20240910	163800	2707451150	966	966	966	966	45613
123	20240910	163700	2707451150	966	966	966	966	0
124	20240910	163600	2707451150	966	966	966	966	0
125	20240910	163500	2707451150	966	966	966	966	0
126	20240910	163400	2707451150	966	966	966	966	0
127	20240910	163300	2707451150	966	966	966	966	0
128	20240910	163200	2707451150	966	966	966	966	0
129	20240910	163100	2707451150	966	966	966	966	0
130	20240910	163000	2707451150	966	966	966	966	0
131	20240910	162900	2707451150	966	966	966	966	0
132	20240910	162800	2707451150	966	966	966	966	0
133	20240910	162700	2707451150	966	966	966	966	0
134	20240910	162600	2707451150	966	966	966	966	0
135	20240910	162500	2707451150	966	966	966	966	0
136	20240910	162400	2707451150	966	966	966	966	0
137	20240910	162300	2707451150	966	966	966	966	0
138	20240910	162200	2707451150	966	966	966	966	0
139	20240910	162100	2707451150	966	966	966	966	0
140	20240910	162000	2707451150	966	966	966	966	0
141	20240910	161900	2707451150	966	966	966	966	0
142	20240910	161800	2707451150	966	966	966	966	0
143	20240910	161700	2707451150	966	966	966	966	0
144	20240910	161600	2707451150	966	966	966	966	0
145	20240910	161500	2707451150	966	966	966	966	0
146	20240910	161400	2707451150	966	966	966	966	0
147	20240910	161300	2707451150	966	966	966	966	0
148	20240910	161200	2707451150	966	966	966	966	0
149	20240910	161100	2707451150	966	966	966	966	0
150	20240910	161000	2707451150	966	966	966	966	0
151	20240910	160900	2707451150	966	966	966	966	0
152	20240910	160800	2707451150	966	966	966	966	45613
153	20240910	160700	2707451150	966	966	966	966	0
154	20240910	160600	2707451150	966	966	966	966	0
155	20240910	160500	2707451150	966	966	966	966	0
156	20240910	160400	2707451150	966	966	966	966	0
157	20240910	160300	2707451150	966	966	966	966	0
158	20240910	160200	2707451150	966	966	966	966	0
159	20240910	160100	2707451150	966	966	966	966	0
160	20240910	160000	2707451150	966	966	966	966	0
161	20240910	155900	2707451150	966	966	966	966	0
162	20240910	155800	2707451150	966	966	966	966	0
163	20240910	155700	2707451150	966	966	966	966	0
164	20240910	155600	2707451150	966	966	966	966	0
165	20240910	155500	2707451150	966	966	966	966	0
166	20240910	155400	2707451150	966	966	966	966	0
167	20240910	155300	2707451150	966	966	966	966	0
168	20240910	155200	2707451150	966	966	966	966	0
169	20240910	155100	2707451150	966	966	966	966	0
170	20240910	155000	2707451150	966	966	966	966	0
171	20240910	154900	2707451150	966	966	966	966	0
172	20240910	154800	2707451150	966	966	966	966	0
173	20240910	154700	2707451150	966	966	966	966	0
174	20240910	154600	2707451150	966	966	966	966	0
175	20240910	154500	2707451150	966	966	966	966	0
176	20240910	154400	2707451150	966	966	966	966	0
177	20240910	154300	2707451150	966	966	966	966	0
178	20240910	154200	2707451150	966	966	966	966	0
179	20240910	154100	2707451150	966	966	966	966	0
180	20240910	154000	2707451150	966	966	966	966	0
181	20240910	153900	2707451150	966	966	966	966	0
182	20240910	153800	2707451150	966	966	966	966	45613
183	20240910	153700	2707451150	966	966	966	966	0
184	20240910	153600	2707451150	966	966	966	966	0
185	20240910	153500	2707451150	966	966	966	966	0
186	20240910	153400	2707451150	966	966	966	966	0
187	20240910	153300	2707451150	966	966	966	966	0
188	20240910	153200	2707451150	966	966	966	966	0
189	20240910	153100	2707451150	966	966	966	966	0
190	20240910	153000	2707451150	966	966	966	966	45613
191	20240910	152900	2663388992	954	954	954	954	0
192	20240910	152800	2663388992	954	954	954	954	0
193	20240910	152700	2663388992	954	954	954	954	0
194	20240910	152600	2663388992	954	954	954	954	0
195	20240910	152500	2663388992	954	954	954	954	0
196	20240910	152400	2663388992	954	954	954	954	0
197	20240910	152300	2663388992	954	954	954	954	0
198	20240910	152200	2663388992	954	954	954	954	0
199	20240910	152100	2663388992	954	954	954	954	0
200	20240910	152000	2663388992	954	954	954	954	0
201	20240910	151900	2663388992	954	954	955	952	12825
202	20240910	151800	2651147625	954	954	955	954	6111
203	20240910	151700	2645316721	953	954	954	952	12517
204	20240910	151600	2633380310	954	955	956	951	5505
205	20240910	151500	2628125071	956	955	957	955	9208
206	20240910	151400	2619326161	955	954	955	954	5710
207	20240910	151300	2613873956	954	954	956	954	6219
208	20240910	151200	2607939792	954	953	954	953	2130
209	20240910	151100	2605907800	954	953	955	950	9943
210	20240910	151000	2596427259	953	953	954	953	3531
211	20240910	150900	2593062214	953	953	954	953	3013
212	20240910	150800	2590190823	953	954	954	950	4301
213	20240910	150700	2586090471	954	953	954	953	20063
214	20240910	150600	2566950875	954	954	954	951	11739
215	20240910	150500	2555759869	954	952	954	951	3232
216	20240910	150400	2552682125	951	950	952	948	7699
217	20240910	150300	2545366526	950	950	951	949	4022
218	20240910	150200	2541546294	949	948	950	948	5160
219	20240910	150100	2536651198	948	948	948	946	2161
220	20240910	150000	2534602590	946	945	946	945	5002
221	20240910	145900	2529873700	945	945	949	945	1060
222	20240910	145800	2528871960	945	944	945	944	1641
223	20240910	145700	2527321856	944	943	944	943	1668
224	20240910	145600	2525748230	944	944	944	944	315
225	20240910	145500	2525450870	944	945	945	944	1196
226	20240910	145400	2524321346	944	944	944	944	13640
227	20240910	145300	2511445186	944	943	944	942	1033
228	20240910	145200	2510471993	943	943	943	943	1173
229	20240910	145100	2509365854	943	943	943	943	12
230	20240910	145000	2509354538	943	944	944	942	970
231	20240910	144900	2508440517	944	944	944	943	4997
232	20240910	144800	2503728138	944	945	945	944	1057
233	20240910	144700	2502730325	945	945	945	945	255
234	20240910	144600	2502489350	945	945	945	945	0
235	20240910	144500	2502489350	945	944	945	944	511
236	20240910	144400	2502006956	945	945	945	945	647
237	20240910	144300	2501395541	945	944	945	944	1831
238	20240910	144200	2499667004	945	945	945	944	1010
239	20240910	144100	2498712824	944	949	949	944	28870
240	20240910	144000	2471436135	950	951	951	950	9
241	20240910	143900	2471427578	947	951	951	947	13422
242	20240910	143800	2458695665	952	952	952	950	1032
243	20240910	143700	2457715245	950	950	950	950	500
244	20240910	143600	2457240245	953	953	953	953	7
245	20240910	143500	2457233574	949	949	949	949	10
246	20240910	143400	2457224084	956	950	956	949	17603
247	20240910	143300	2440495356	950	949	950	949	3000
248	20240910	143200	2437646856	950	950	950	950	234
249	20240910	143100	2437424556	950	950	950	950	1021
250	20240910	143000	2436454606	950	949	950	948	2897
251	20240910	142900	2433704914	950	949	950	949	6039
252	20240910	142800	2427973902	949	949	949	949	3
253	20240910	142700	2427971055	948	949	949	948	2088
254	20240910	142600	2425989577	949	949	949	949	107
255	20240910	142500	2425888034	948	949	949	948	2133
256	20240910	142400	2423863857	949	950	950	949	4646
257	20240910	142300	2419450504	950	949	950	949	7185
258	20240910	142200	2412631935	949	949	950	949	61
259	20240910	142100	2412574044	950	951	951	950	11
260	20240910	142000	2412563592	950	950	950	950	76
261	20240910	141900	2412491392	950	950	950	950	500
262	20240910	141800	2412016392	953	950	953	949	884
263	20240910	141700	2411177038	951	951	951	951	1
264	20240910	141600	2411176087	950	951	951	950	531
265	20240910	141500	2410671108	951	952	952	951	2087
266	20240910	141400	2408684315	953	952	954	952	5171
267	20240910	141300	2403758971	952	950	952	950	7138
268	20240910	141200	2396971223	951	952	952	951	8968
269	20240910	141100	2388442602	953	953	954	953	9
270	20240910	141000	2388434023	951	954	955	951	14043
271	20240910	140900	2375040047	954	954	954	954	299
272	20240910	140800	2374754801	954	954	954	954	1000
273	20240910	140700	2373800801	953	953	954	953	2352
274	20240910	140600	2371558845	953	952	953	952	2750
275	20240910	140500	2368939684	952	952	952	952	610
276	20240910	140400	2368358964	952	952	952	952	19
277	20240910	140300	2368340876	952	953	953	952	1200
278	20240910	140200	2367197476	953	950	953	950	2765
279	20240910	140100	2364568723	950	950	950	950	12
280	20240910	140000	2364557323	951	950	951	950	4
281	20240910	135900	2364553521	950	951	951	950	11811
282	20240910	135800	2353323220	951	950	951	950	295
283	20240910	135700	2353042766	951	951	951	951	51
284	20240910	135600	2352994265	951	953	953	951	637
285	20240910	135500	2352388402	953	953	953	953	5
286	20240910	135400	2352383637	954	955	955	954	4021
287	20240910	135300	2348543969	955	952	956	951	29325
288	20240910	135200	2320571899	952	948	952	948	17536
289	20240910	135100	2303923896	949	944	949	944	21096
290	20240910	135000	2283932162	945	946	946	945	372
291	20240910	134900	2283580572	948	947	948	947	774
292	20240910	134800	2282847519	947	946	947	946	1174
293	20240910	134700	2281736911	946	947	947	946	147
294	20240910	134600	2281597752	947	946	947	946	233
295	20240910	134500	2281377333	946	946	946	946	260
296	20240910	134400	2281131373	945	944	945	944	2684
297	20240910	134300	2278596967	944	943	944	943	869
298	20240910	134200	2277776637	944	944	944	943	31
299	20240910	134100	2277747376	944	944	944	944	1060
300	20240910	134000	2276746736	944	943	944	943	276
301	20240910	133900	2276486266	943	944	944	943	242
302	20240910	133800	2276258029	944	944	944	944	60
303	20240910	133700	2276201389	944	944	944	944	329
304	20240910	133600	2275890813	944	944	944	943	3799
305	20240910	133500	2272305193	940	945	945	940	1630
306	20240910	133400	2270769797	945	944	946	944	1519
307	20240910	133300	2269334892	944	944	944	944	0
308	20240910	133200	2269334892	944	943	944	943	6742
309	20240910	133100	2262977043	943	942	943	942	1387
310	20240910	133000	2261670102	941	940	941	940	3076
311	20240910	132900	2258778661	940	938	941	938	1375
312	20240910	132800	2257485849	937	937	937	937	97
313	20240910	132700	2257394960	937	937	937	937	592
314	20240910	132600	2256840256	933	933	933	933	0
315	20240910	132500	2256840256	933	938	938	933	16404
316	20240910	132400	2241529111	934	935	935	934	7427
317	20240910	132300	2234584966	938	938	938	938	3
318	20240910	132200	2234582152	935	935	935	935	2759
319	20240910	132100	2232002487	935	937	937	935	10000
320	20240910	132000	2222651857	938	938	938	938	123
321	20240910	131900	2222536483	938	938	938	938	1126
322	20240910	131800	2221480295	939	939	939	939	3
323	20240910	131700	2221477478	939	936	939	936	394
324	20240910	131600	2221107909	938	938	938	938	156
325	20240910	131500	2220961581	938	935	938	935	11
326	20240910	131400	2220951266	936	936	936	936	0
327	20240910	131300	2220951266	936	936	936	936	1100
328	20240910	131200	2219921666	937	938	938	937	28
329	20240910	131100	2219895424	938	938	938	938	10
330	20240910	131000	2219886044	936	936	936	935	5713
331	20240910	130900	2214538681	936	936	936	936	0
332	20240910	130800	2214538681	936	935	936	935	1222
333	20240910	130700	2213395611	936	936	936	935	4295
334	20240910	130600	2209378501	936	937	937	935	2057
335	20240910	130500	2207454564	939	937	939	937	126
336	20240910	130400	2207336365	937	935	937	935	1940
337	20240910	130300	2205522459	935	935	935	933	4006
338	20240910	130200	2201777869	933	938	938	933	19100
339	20240910	130100	2183910306	939	939	939	939	10024
340	20240910	130000	2174497770	937	940	940	937	4919
341	20240910	125900	2169881210	943	943	943	943	200
342	20240910	125800	2169692610	944	944	944	944	0
343	20240910	125700	2169692610	944	944	944	944	10
344	20240910	125600	2169683170	944	944	944	944	0
345	20240910	125500	2169683170	944	944	944	944	1
346	20240910	125400	2169682226	940	940	940	940	1474
347	20240910	125300	2168296666	945	945	945	945	0
348	20240910	125200	2168296666	945	945	945	945	1
349	20240910	125100	2168295721	945	940	945	940	8223
350	20240910	125000	2160533469	939	940	940	939	405
351	20240910	124900	2160152962	940	941	941	940	275
352	20240910	124800	2159894261	942	942	942	942	0
353	20240910	124700	2159894261	942	941	942	941	2000
354	20240910	124600	2158010325	939	939	939	939	0
355	20240910	124500	2158010325	939	941	941	939	1030
356	20240910	124400	2157041144	941	941	941	941	277
357	20240910	124300	2156780487	941	941	941	941	1000
358	20240910	124200	2155839487	939	940	940	939	1753
359	20240910	124100	2154191857	940	940	940	940	1277
360	20240910	124000	2152991477	939	939	939	939	2530
361	20240910	123900	2150615807	938	938	938	938	3782
362	20240910	123800	2147068291	940	937	940	937	3628
363	20240910	123700	2143660089	941	941	941	937	2319
364	20240910	123600	2141486533	938	941	941	938	2269
365	20240910	123500	2139358205	940	939	940	939	3828
366	20240910	123400	2135763613	940	940	940	940	3953
367	20240910	123300	2132047793	939	940	940	937	5296
368	20240910	123200	2127084847	940	940	940	940	1
369	20240910	123100	2127083907	937	940	940	937	1477
370	20240910	123000	2125696660	937	940	940	937	4560
371	20240910	122900	2121421403	936	936	936	936	0
372	20240910	122800	2121421403	936	936	936	936	602
373	20240910	122700	2120857931	935	935	935	935	38
374	20240910	122600	2120822401	934	943	943	934	82269
375	20240910	122500	2043731917	944	944	944	944	2
376	20240910	122400	2043730029	943	943	943	943	0
377	20240910	122300	2043730029	943	944	944	943	14
378	20240910	122200	2043716823	944	943	944	943	183
379	20240910	122100	2043544241	943	944	944	943	1044
380	20240910	122000	2042559705	943	944	944	943	3965
381	20240910	121900	2038820210	944	945	945	944	8899
382	20240910	121800	2030419549	944	944	944	944	100
383	20240910	121700	2030325149	944	944	944	944	830
384	20240910	121600	2029541629	944	944	944	944	269
385	20240910	121500	2029287693	944	944	944	944	22
386	20240910	121400	2029266925	944	945	945	944	5511
387	20240910	121300	2024064540	945	945	945	945	1414
388	20240910	121200	2022728310	945	945	945	945	52
389	20240910	121100	2022679170	945	945	945	945	2900
390	20240910	121000	2019938670	945	945	945	945	0
391	20240910	120900	2019938670	945	945	945	945	150
392	20240910	120800	2019796920	947	947	947	947	1116
393	20240910	120700	2018740068	947	945	947	941	9686
394	20240910	120600	2009620189	946	946	946	946	10
395	20240910	120500	2009610729	946	946	946	946	100
396	20240910	120400	2009516129	947	947	947	947	300
397	20240910	120300	2009232029	944	948	948	944	165
398	20240910	120200	2009075655	948	948	948	948	600
399	20240910	120100	2008506855	948	948	948	948	3
400	20240910	120000	2008504011	948	948	948	948	0
401	20240910	115900	2008504011	948	948	948	948	491
402	20240910	115800	2008038543	948	948	948	948	0
403	20240910	115700	2008038543	948	948	948	948	0
404	20240910	115600	2008038543	948	948	948	948	10
405	20240910	115500	2008029063	948	948	948	948	924
406	20240910	115400	2007153111	948	948	948	948	80
407	20240910	115300	2007077271	948	948	948	948	0
408	20240910	115200	2007077271	948	948	948	948	0
409	20240910	115100	2007077271	948	943	948	943	3794
410	20240910	115000	2003480564	942	942	942	942	0
411	20240910	114900	2003480564	942	942	942	942	0
412	20240910	114800	2003480564	942	942	942	942	0
413	20240910	114700	2003480564	942	942	942	942	0
414	20240910	114600	2003480564	942	942	942	942	0
415	20240910	114500	2003480564	942	949	949	942	109
416	20240910	114400	2003377823	949	947	949	940	10437
417	20240910	114300	1993545727	950	950	950	950	0
418	20240910	114200	1993545727	950	950	950	950	0
419	20240910	114100	1993545727	950	950	950	950	1
420	20240910	114000	1993544777	947	946	947	946	1163
421	20240910	113900	1992443478	946	946	946	946	0
422	20240910	113800	1992443478	946	946	946	946	11
423	20240910	113700	1992433072	946	946	946	946	2031
424	20240910	113600	1990511746	946	946	946	946	109
425	20240910	113500	1990408632	946	946	946	946	1
426	20240910	113400	1990407686	946	946	946	946	55
427	20240910	113300	1990355656	946	946	946	946	5
428	20240910	113200	1990350926	945	945	945	945	942
429	20240910	113100	1989460736	946	946	946	946	0
430	20240910	113000	1989460736	946	945	946	945	3099
431	20240910	112900	1986532167	945	944	945	944	30973
432	20240910	112800	1957267682	944	942	944	940	14625
433	20240910	112700	1943513818	943	943	943	943	0
434	20240910	112600	1943513818	943	943	943	942	3195
435	20240910	112500	1940503254	944	944	944	944	10673
436	20240910	112400	1930427942	945	945	945	944	952
437	20240910	112300	1929528728	944	943	944	943	2627
438	20240910	112200	1927049685	943	944	944	943	368
439	20240910	112100	1926702593	945	945	945	945	100
440	20240910	112000	1926608093	945	946	946	945	311
441	20240910	111900	1926314187	945	945	945	945	1
442	20240910	111800	1926313242	946	946	946	946	6
443	20240910	111700	1926307566	946	946	946	946	0
444	20240910	111600	1926307566	946	946	946	946	6
445	20240910	111500	1926301890	945	946	946	945	581
446	20240910	111400	1925752815	946	946	946	946	1581
447	20240910	111300	1924257189	946	946	947	946	2254
448	20240910	111200	1922124903	946	947	947	946	310
449	20240910	111100	1921831336	947	947	948	946	4551
450	20240910	111000	1917522739	947	947	947	946	20117
451	20240910	110900	1898491757	947	947	947	947	2323
452	20240910	110800	1896291876	947	947	948	947	33
453	20240910	110700	1896260622	947	948	948	946	7237
454	20240910	110600	1889407996	948	953	953	948	317
455	20240910	110500	1889105900	953	949	953	946	2723
456	20240910	110400	1886524913	950	951	954	950	1355
457	20240910	110300	1885236772	954	954	958	949	2125
458	20240910	110200	1883209985	950	949	954	949	74
459	20240910	110100	1883139659	949	951	954	949	2895
460	20240910	110000	1880389599	950	950	950	950	6082
461	20240910	105900	1874611699	952	952	952	952	7
462	20240910	105800	1874605035	953	953	955	953	826
463	20240910	105700	1873817353	953	950	953	950	102
464	20240910	105600	1873720150	953	950	953	950	2977
465	20240910	105500	1870889085	951	951	951	951	504
466	20240910	105400	1870409781	948	948	948	948	4993
467	20240910	105300	1865676417	948	948	948	948	100
468	20240910	105200	1865581617	949	950	951	948	10116
469	20240910	105100	1855981581	951	949	951	949	586
470	20240910	105000	1855425211	949	951	951	949	3
471	20240910	104900	1855422360	952	949	952	949	15003
472	20240910	104800	1841154840	945	945	945	945	1169
473	20240910	104700	1840050135	945	943	952	943	21053
474	20240910	104600	1820050331	943	942	943	940	6076
475	20240910	104500	1814337272	943	944	944	943	70
476	20240910	104400	1814271197	944	944	944	944	505
477	20240910	104300	1813794477	940	946	946	940	2057
478	20240910	104200	1811857556	945	945	945	944	1923
479	20240910	104100	1810042193	948	943	948	942	5489
480	20240910	104000	1804870790	942	945	945	942	1010
481	20240910	103900	1803918872	943	945	945	941	2924
482	20240910	103800	1801160095	948	946	948	945	1057
483	20240910	103700	1800161089	946	942	946	942	5080
484	20240910	103600	1795371169	943	941	943	941	1421
485	20240910	103500	1794032653	939	941	941	939	854
486	20240910	103400	1793230727	940	948	948	940	32249
487	20240910	103300	1762885468	947	950	950	947	1352
488	20240910	103200	1761601924	950	946	950	946	351
489	20240910	103100	1761269874	944	947	951	944	5433
490	20240910	103000	1756131633	948	947	952	947	1105
491	20240910	102900	1755084175	947	947	947	947	337
492	20240910	102800	1754765036	946	947	947	944	5682
493	20240910	102700	1749396764	947	945	947	945	8400
494	20240910	102600	1741444016	945	945	946	944	1858
495	20240910	102500	1739687449	945	944	945	944	3
496	20240910	102400	1739684616	945	945	945	945	25
497	20240910	102300	1739660991	945	944	945	944	562
498	20240910	102200	1739130453	944	942	944	940	17977
499	20240910	102100	1722209283	943	941	943	936	42349
500	20240910	102000	1682469828	941	945	945	940	18098
501	20240910	101900	1665440804	945	945	946	942	2816
502	20240910	101800	1662782744	941	951	951	940	88463
503	20240910	101700	1579195429	952	951	952	951	1567
504	20240910	101600	1577703677	951	949	951	949	6432
505	20240910	101500	1571586851	951	947	951	946	6621
506	20240910	101400	1565316209	947	952	952	946	68075
507	20240910	101300	1500827871	953	953	958	950	57962
508	20240910	101200	1445639965	958	957	961	950	52401
509	20240910	101100	1395591671	959	956	961	949	87983
510	20240910	101000	1311774185	956	969	992	952	359817
511	20240910	100900	959812019	967	968	968	967	3254
512	20240910	100800	956663262	967	968	968	966	5131
513	20240910	100700	951702652	968	967	968	967	7
514	20240910	100600	951695882	970	969	970	969	14386
515	20240910	100500	937743615	969	967	970	967	1738
516	20240910	100400	936060867	970	972	972	967	2504
517	20240910	100300	933634631	972	969	972	969	1917
518	20240910	100200	931774958	969	970	970	967	5980
519	20240910	100100	925981538	969	969	969	969	830
520	20240910	100000	925177268	969	969	969	969	699
521	20240910	095900	924499937	969	968	969	965	4096
522	20240910	095800	920540094	969	969	969	969	1521
523	20240910	095700	919066245	969	970	970	969	4280
524	20240910	095600	914914646	970	970	975	970	7006
525	20240910	095500	908110388	970	968	970	968	3400
526	20240910	095400	904814388	968	971	971	968	2657
527	20240910	095300	902237441	967	967	967	967	0
528	20240910	095200	902237441	967	967	967	967	6646
529	20240910	095100	895810759	966	968	969	966	4582
530	20240910	095000	891381322	968	971	971	968	3995
531	20240910	094900	887508216	971	970	971	970	6609
532	20240910	094800	881090884	971	974	974	971	3548
533	20240910	094700	877635408	970	973	973	970	23633
534	20240910	094600	854698432	974	970	978	970	19355
535	20240910	094500	835840143	970	968	970	966	10996
536	20240910	094400	825196578	968	968	969	965	1157
537	20240910	094300	824075804	969	969	969	969	0
538	20240910	094200	824075804	969	969	969	969	1001
539	20240910	094100	823105835	969	969	969	969	0
540	20240910	094000	823105835	969	969	969	965	26
541	20240910	093900	823080729	965	970	970	965	6226
542	20240910	093800	817062109	970	970	970	970	3
543	20240910	093700	817059199	970	970	971	970	2059
544	20240910	093600	815061958	970	969	970	969	3013
545	20240910	093500	812141945	969	969	969	969	1439
546	20240910	093400	810747554	968	970	970	957	16596
547	20240910	093300	794753694	972	972	973	969	24269
548	20240910	093200	771188181	973	976	977	972	2698
549	20240910	093100	768561928	977	978	979	970	44526
550	20240910	093000	725222097	978	970	980	969	10960
551	20240910	092900	714533121	980	979	982	976	29960
552	20240910	092800	685183860	980	965	980	965	24624
553	20240910	092700	661234265	958	954	971	954	19507
554	20240910	092600	642458328	953	953	953	950	13815
555	20240910	092500	629319130	953	953	953	953	1
556	20240910	092400	629318177	951	951	953	951	271
557	20240910	092300	629060231	951	955	955	951	3814
558	20240910	092200	625426322	951	954	954	950	16552
559	20240910	092100	609696198	954	956	956	954	28
560	20240910	092000	609669463	955	955	956	955	35
561	20240910	091900	609636007	952	952	956	952	2628
562	20240910	091800	607133742	951	953	953	951	16019
563	20240910	091700	591893672	952	952	952	952	1747
564	20240910	091600	590230528	951	953	956	948	26636
565	20240910	091500	564906963	952	956	957	952	15941
566	20240910	091400	549710973	955	968	968	955	7794
567	20240910	091300	542239247	968	960	971	958	21047
568	20240910	091200	521833670	954	960	971	953	23126
569	20240910	091100	499628769	971	965	971	959	40977
570	20240910	091000	459939835	971	965	971	965	16209
571	20240910	090900	444207064	971	971	975	971	12879
572	20240910	090800	431701019	971	957	971	957	41856
573	20240910	090700	391094493	959	964	964	958	11549
574	20240910	090600	379994146	965	971	971	964	39468
575	20240910	090500	341770866	970	978	978	970	72276
576	20240910	090400	271526705	977	972	977	970	61613
577	20240910	090300	211679366	979	972	981	970	24855
578	20240910	090200	187369836	970	976	977	970	139975
579	20240910	090100	51280325	977	978	989	977	29780
580	20240910	090000	22031470	978	979	990	978	22458