KissMeData/058850/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	194000	883195670	2715	2715	2715	2715	15489
3	20240926	193900	883195670	2715	2715	2715	2715	0
4	20240926	193800	883195670	2715	2715	2715	2715	0
5	20240926	193700	883195670	2715	2715	2715	2715	0
6	20240926	193600	883195670	2715	2715	2715	2715	0
7	20240926	193500	883195670	2715	2715	2715	2715	0
8	20240926	193400	883195670	2715	2715	2715	2715	0
9	20240926	193300	883195670	2715	2715	2715	2715	0
10	20240926	193200	883195670	2715	2715	2715	2715	0
11	20240926	193100	883195670	2715	2715	2715	2715	0
12	20240926	193000	883195670	2715	2715	2715	2715	0
13	20240926	192900	883195670	2715	2715	2715	2715	0
14	20240926	192800	883195670	2715	2715	2715	2715	0
15	20240926	192700	883195670	2715	2715	2715	2715	0
16	20240926	192600	883195670	2715	2715	2715	2715	0
17	20240926	192500	883195670	2715	2715	2715	2715	0
18	20240926	192400	883195670	2715	2715	2715	2715	0
19	20240926	192300	883195670	2715	2715	2715	2715	0
20	20240926	192200	883195670	2715	2715	2715	2715	0
21	20240926	192100	883195670	2715	2715	2715	2715	0
22	20240926	192000	883195670	2715	2715	2715	2715	0
23	20240926	191900	883195670	2715	2715	2715	2715	0
24	20240926	191800	883195670	2715	2715	2715	2715	0
25	20240926	191700	883195670	2715	2715	2715	2715	0
26	20240926	191600	883195670	2715	2715	2715	2715	0
27	20240926	191500	883195670	2715	2715	2715	2715	0
28	20240926	191400	883195670	2715	2715	2715	2715	0
29	20240926	191300	883195670	2715	2715	2715	2715	0
30	20240926	191200	883195670	2715	2715	2715	2715	0
31	20240926	191100	883195670	2715	2715	2715	2715	0
32	20240926	191000	883195670	2715	2715	2715	2715	15489
33	20240926	190900	883195670	2715	2715	2715	2715	0
34	20240926	190800	883195670	2715	2715	2715	2715	0
35	20240926	190700	883195670	2715	2715	2715	2715	0
36	20240926	190600	883195670	2715	2715	2715	2715	0
37	20240926	190500	883195670	2715	2715	2715	2715	0
38	20240926	190400	883195670	2715	2715	2715	2715	0
39	20240926	190300	883195670	2715	2715	2715	2715	0
40	20240926	190200	883195670	2715	2715	2715	2715	0
41	20240926	190100	883195670	2715	2715	2715	2715	0
42	20240926	190000	883195670	2715	2715	2715	2715	0
43	20240926	185900	883195670	2715	2715	2715	2715	0
44	20240926	185800	883195670	2715	2715	2715	2715	0
45	20240926	185700	883195670	2715	2715	2715	2715	0
46	20240926	185600	883195670	2715	2715	2715	2715	0
47	20240926	185500	883195670	2715	2715	2715	2715	0
48	20240926	185400	883195670	2715	2715	2715	2715	0
49	20240926	185300	883195670	2715	2715	2715	2715	0
50	20240926	185200	883195670	2715	2715	2715	2715	0
51	20240926	185100	883195670	2715	2715	2715	2715	0
52	20240926	185000	883195670	2715	2715	2715	2715	0
53	20240926	184900	883195670	2715	2715	2715	2715	0
54	20240926	184800	883195670	2715	2715	2715	2715	0
55	20240926	184700	883195670	2715	2715	2715	2715	0
56	20240926	184600	883195670	2715	2715	2715	2715	0
57	20240926	184500	883195670	2715	2715	2715	2715	0
58	20240926	184400	883195670	2715	2715	2715	2715	0
59	20240926	184300	883195670	2715	2715	2715	2715	0
60	20240926	184200	883195670	2715	2715	2715	2715	0
61	20240926	184100	883195670	2715	2715	2715	2715	0
62	20240926	184000	883195670	2715	2715	2715	2715	15489
63	20240926	183900	883195670	2715	2715	2715	2715	0
64	20240926	183800	883195670	2715	2715	2715	2715	0
65	20240926	183700	883195670	2715	2715	2715	2715	0
66	20240926	183600	883195670	2715	2715	2715	2715	0
67	20240926	183500	883195670	2715	2715	2715	2715	0
68	20240926	183400	883195670	2715	2715	2715	2715	0
69	20240926	183300	883195670	2715	2715	2715	2715	0
70	20240926	183200	883195670	2715	2715	2715	2715	0
71	20240926	183100	883195670	2715	2715	2715	2715	0
72	20240926	183000	883195670	2715	2715	2715	2715	0
73	20240926	182900	883195670	2715	2715	2715	2715	0
74	20240926	182800	883195670	2715	2715	2715	2715	0
75	20240926	182700	883195670	2715	2715	2715	2715	0
76	20240926	182600	883195670	2715	2715	2715	2715	0
77	20240926	182500	883195670	2715	2715	2715	2715	0
78	20240926	182400	883195670	2715	2715	2715	2715	0
79	20240926	182300	883195670	2715	2715	2715	2715	0
80	20240926	182200	883195670	2715	2715	2715	2715	0
81	20240926	182100	883195670	2715	2715	2715	2715	0
82	20240926	182000	883195670	2715	2715	2715	2715	0
83	20240926	181900	883195670	2715	2715	2715	2715	0
84	20240926	181800	883195670	2715	2715	2715	2715	0
85	20240926	181700	883195670	2715	2715	2715	2715	0
86	20240926	181600	883195670	2715	2715	2715	2715	0
87	20240926	181500	883195670	2715	2715	2715	2715	0
88	20240926	181400	883195670	2715	2715	2715	2715	0
89	20240926	181300	883195670	2715	2715	2715	2715	0
90	20240926	181200	883195670	2715	2715	2715	2715	0
91	20240926	181100	883195670	2715	2715	2715	2715	0
92	20240926	181000	883195670	2715	2715	2715	2715	15489
93	20240926	180900	883195670	2715	2715	2715	2715	0
94	20240926	180800	883195670	2715	2715	2715	2715	0
95	20240926	180700	883195670	2715	2715	2715	2715	0
96	20240926	180600	883195670	2715	2715	2715	2715	0
97	20240926	180500	883195670	2715	2715	2715	2715	0
98	20240926	180400	883195670	2715	2715	2715	2715	0
99	20240926	180300	883195670	2715	2715	2715	2715	0
100	20240926	180200	883195670	2715	2715	2715	2715	0
101	20240926	180100	883195670	2715	2715	2715	2715	0
102	20240926	180000	883195670	2715	2715	2715	2715	0
103	20240926	175900	883195670	2715	2715	2715	2715	0
104	20240926	175800	883195670	2715	2715	2715	2715	0
105	20240926	175700	883195670	2715	2715	2715	2715	0
106	20240926	175600	883195670	2715	2715	2715	2715	0
107	20240926	175500	883195670	2715	2715	2715	2715	0
108	20240926	175400	883195670	2715	2715	2715	2715	0
109	20240926	175300	883195670	2715	2715	2715	2715	0
110	20240926	175200	883195670	2715	2715	2715	2715	0
111	20240926	175100	883195670	2715	2715	2715	2715	0
112	20240926	175000	883195670	2715	2715	2715	2715	0
113	20240926	174900	883195670	2715	2715	2715	2715	0
114	20240926	174800	883195670	2715	2715	2715	2715	0
115	20240926	174700	883195670	2715	2715	2715	2715	0
116	20240926	174600	883195670	2715	2715	2715	2715	0
117	20240926	174500	883195670	2715	2715	2715	2715	0
118	20240926	174400	883195670	2715	2715	2715	2715	0
119	20240926	174300	883195670	2715	2715	2715	2715	0
120	20240926	174200	883195670	2715	2715	2715	2715	0
121	20240926	174100	883195670	2715	2715	2715	2715	0
122	20240926	174000	883195670	2715	2715	2715	2715	15489
123	20240926	173900	883195670	2715	2715	2715	2715	0
124	20240926	173800	883195670	2715	2715	2715	2715	0
125	20240926	173700	883195670	2715	2715	2715	2715	0
126	20240926	173600	883195670	2715	2715	2715	2715	0
127	20240926	173500	883195670	2715	2715	2715	2715	0
128	20240926	173400	883195670	2715	2715	2715	2715	0
129	20240926	173300	883195670	2715	2715	2715	2715	0
130	20240926	173200	883195670	2715	2715	2715	2715	0
131	20240926	173100	883195670	2715	2715	2715	2715	0
132	20240926	173000	883195670	2715	2715	2715	2715	0
133	20240926	172900	883195670	2715	2715	2715	2715	0
134	20240926	172800	883195670	2715	2715	2715	2715	0
135	20240926	172700	883195670	2715	2715	2715	2715	0
136	20240926	172600	883195670	2715	2715	2715	2715	0
137	20240926	172500	883195670	2715	2715	2715	2715	0
138	20240926	172400	883195670	2715	2715	2715	2715	0
139	20240926	172300	883195670	2715	2715	2715	2715	0
140	20240926	172200	883195670	2715	2715	2715	2715	0
141	20240926	172100	883195670	2715	2715	2715	2715	0
142	20240926	172000	883195670	2715	2715	2715	2715	0
143	20240926	171900	883195670	2715	2715	2715	2715	0
144	20240926	171800	883195670	2715	2715	2715	2715	0
145	20240926	171700	883195670	2715	2715	2715	2715	0
146	20240926	171600	883195670	2715	2715	2715	2715	0
147	20240926	171500	883195670	2715	2715	2715	2715	0
148	20240926	171400	883195670	2715	2715	2715	2715	0
149	20240926	171300	883195670	2715	2715	2715	2715	0
150	20240926	171200	883195670	2715	2715	2715	2715	0
151	20240926	171100	883195670	2715	2715	2715	2715	0
152	20240926	171000	883195670	2715	2715	2715	2715	15489
153	20240926	170900	883195670	2715	2715	2715	2715	0
154	20240926	170800	883195670	2715	2715	2715	2715	0
155	20240926	170700	883195670	2715	2715	2715	2715	0
156	20240926	170600	883195670	2715	2715	2715	2715	0
157	20240926	170500	883195670	2715	2715	2715	2715	0
158	20240926	170400	883195670	2715	2715	2715	2715	0
159	20240926	170300	883195670	2715	2715	2715	2715	0
160	20240926	170200	883195670	2715	2715	2715	2715	0
161	20240926	170100	883195670	2715	2715	2715	2715	0
162	20240926	170000	883195670	2715	2715	2715	2715	0
163	20240926	165900	883195670	2715	2715	2715	2715	0
164	20240926	165800	883195670	2715	2715	2715	2715	0
165	20240926	165700	883195670	2715	2715	2715	2715	0
166	20240926	165600	883195670	2715	2715	2715	2715	0
167	20240926	165500	883195670	2715	2715	2715	2715	0
168	20240926	165400	883195670	2715	2715	2715	2715	0
169	20240926	165300	883195670	2715	2715	2715	2715	0
170	20240926	165200	883195670	2715	2715	2715	2715	0
171	20240926	165100	883195670	2715	2715	2715	2715	0
172	20240926	165000	883195670	2715	2715	2715	2715	0
173	20240926	164900	883195670	2715	2715	2715	2715	0
174	20240926	164800	883195670	2715	2715	2715	2715	0
175	20240926	164700	883195670	2715	2715	2715	2715	0
176	20240926	164600	883195670	2715	2715	2715	2715	0
177	20240926	164500	883195670	2715	2715	2715	2715	0
178	20240926	164400	883195670	2715	2715	2715	2715	0
179	20240926	164300	883195670	2715	2715	2715	2715	0
180	20240926	164200	883195670	2715	2715	2715	2715	0
181	20240926	164100	883195670	2715	2715	2715	2715	0
182	20240926	164000	883195670	2715	2715	2715	2715	15489
183	20240926	163900	883195670	2715	2715	2715	2715	0
184	20240926	163800	883195670	2715	2715	2715	2715	0
185	20240926	163700	883195670	2715	2715	2715	2715	0
186	20240926	163600	883195670	2715	2715	2715	2715	0
187	20240926	163500	883195670	2715	2715	2715	2715	0
188	20240926	163400	883195670	2715	2715	2715	2715	0
189	20240926	163300	883195670	2715	2715	2715	2715	0
190	20240926	163200	883195670	2715	2715	2715	2715	0
191	20240926	163100	883195670	2715	2715	2715	2715	0
192	20240926	163000	883195670	2715	2715	2715	2715	0
193	20240926	162900	883195670	2715	2715	2715	2715	0
194	20240926	162800	883195670	2715	2715	2715	2715	0
195	20240926	162700	883195670	2715	2715	2715	2715	0
196	20240926	162600	883195670	2715	2715	2715	2715	0
197	20240926	162500	883195670	2715	2715	2715	2715	0
198	20240926	162400	883195670	2715	2715	2715	2715	0
199	20240926	162300	883195670	2715	2715	2715	2715	0
200	20240926	162200	883195670	2715	2715	2715	2715	0
201	20240926	162100	883195670	2715	2715	2715	2715	0
202	20240926	162000	883195670	2715	2715	2715	2715	0
203	20240926	161900	883195670	2715	2715	2715	2715	0
204	20240926	161800	883195670	2715	2715	2715	2715	0
205	20240926	161700	883195670	2715	2715	2715	2715	0
206	20240926	161600	883195670	2715	2715	2715	2715	0
207	20240926	161500	883195670	2715	2715	2715	2715	0
208	20240926	161400	883195670	2715	2715	2715	2715	0
209	20240926	161300	883195670	2715	2715	2715	2715	0
210	20240926	161200	883195670	2715	2715	2715	2715	0
211	20240926	161100	883195670	2715	2715	2715	2715	0
212	20240926	161000	883195670	2715	2715	2715	2715	15489
213	20240926	160900	883195670	2715	2715	2715	2715	0
214	20240926	160800	883195670	2715	2715	2715	2715	0
215	20240926	160700	883195670	2715	2715	2715	2715	0
216	20240926	160600	883195670	2715	2715	2715	2715	0
217	20240926	160500	883195670	2715	2715	2715	2715	0
218	20240926	160400	883195670	2715	2715	2715	2715	0
219	20240926	160300	883195670	2715	2715	2715	2715	0
220	20240926	160200	883195670	2715	2715	2715	2715	0
221	20240926	160100	883195670	2715	2715	2715	2715	0
222	20240926	160000	883195670	2715	2715	2715	2715	0
223	20240926	155900	883195670	2715	2715	2715	2715	0
224	20240926	155800	883195670	2715	2715	2715	2715	0
225	20240926	155700	883195670	2715	2715	2715	2715	0
226	20240926	155600	883195670	2715	2715	2715	2715	0
227	20240926	155500	883195670	2715	2715	2715	2715	0
228	20240926	155400	883195670	2715	2715	2715	2715	0
229	20240926	155300	883195670	2715	2715	2715	2715	0
230	20240926	155200	883195670	2715	2715	2715	2715	0
231	20240926	155100	883195670	2715	2715	2715	2715	0
232	20240926	155000	883195670	2715	2715	2715	2715	0
233	20240926	154900	883195670	2715	2715	2715	2715	0
234	20240926	154800	883195670	2715	2715	2715	2715	0
235	20240926	154700	883195670	2715	2715	2715	2715	0
236	20240926	154600	883195670	2715	2715	2715	2715	0
237	20240926	154500	883195670	2715	2715	2715	2715	0
238	20240926	154400	883195670	2715	2715	2715	2715	0
239	20240926	154300	883195670	2715	2715	2715	2715	0
240	20240926	154200	883195670	2715	2715	2715	2715	0
241	20240926	154100	883195670	2715	2715	2715	2715	0
242	20240926	154000	883195670	2715	2715	2715	2715	15489
243	20240926	153900	883195670	2715	2715	2715	2715	0
244	20240926	153800	883195670	2715	2715	2715	2715	0
245	20240926	153700	883195670	2715	2715	2715	2715	0
246	20240926	153600	883195670	2715	2715	2715	2715	0
247	20240926	153500	883195670	2715	2715	2715	2715	0
248	20240926	153400	883195670	2715	2715	2715	2715	0
249	20240926	153300	883195670	2715	2715	2715	2715	0
250	20240926	153200	883195670	2715	2715	2715	2715	0
251	20240926	153100	883195670	2715	2715	2715	2715	0
252	20240926	153000	883195670	2715	2715	2715	2715	15489
253	20240926	152900	841143035	2720	2720	2720	2720	0
254	20240926	152800	841143035	2720	2720	2720	2720	0
255	20240926	152700	841143035	2720	2720	2720	2720	0
256	20240926	152600	841143035	2720	2720	2720	2720	0
257	20240926	152500	841143035	2720	2720	2720	2720	0
258	20240926	152400	841143035	2720	2720	2720	2720	0
259	20240926	152300	841143035	2720	2720	2720	2720	0
260	20240926	152200	841143035	2720	2720	2720	2720	0
261	20240926	152100	841143035	2720	2720	2720	2720	0
262	20240926	152000	841143035	2720	2720	2720	2720	0
263	20240926	151900	841143035	2720	2710	2725	2710	963
264	20240926	151800	838521165	2725	2725	2725	2715	4921
265	20240926	151700	825157385	2725	2725	2725	2725	926
266	20240926	151600	822634035	2730	2730	2730	2725	22
267	20240926	151500	822574000	2715	2720	2735	2715	9859
268	20240926	151400	795725325	2725	2720	2725	2720	1418
269	20240926	151300	791868215	2725	2720	2725	2715	1854
270	20240926	151200	786828035	2715	2715	2720	2715	192
271	20240926	151100	786306645	2720	2715	2720	2715	576
272	20240926	151000	784740285	2710	2715	2720	2710	587
273	20240926	150900	783144245	2710	2720	2720	2710	8149
274	20240926	150800	761031105	2720	2710	2720	2710	2391
275	20240926	150700	754538215	2710	2710	2715	2710	2280
276	20240926	150600	748359385	2710	2720	2720	2710	341
277	20240926	150500	747434615	2710	2710	2715	2710	2716
278	20240926	150400	740071500	2710	2710	2710	2710	182
279	20240926	150300	739578280	2720	2720	2720	2720	1
280	20240926	150200	739575560	2715	2715	2715	2715	2380
281	20240926	150100	733113860	2715	2715	2715	2715	1110
282	20240926	150000	730100210	2710	2700	2710	2700	3311
283	20240926	145900	721128330	2710	2700	2710	2695	5691
284	20240926	145800	705782905	2700	2700	2715	2700	5927
285	20240926	145700	689779990	2705	2705	2705	2705	1978
286	20240926	145600	684429500	2715	2715	2715	2715	1
287	20240926	145500	684426785	2710	2710	2710	2710	100
288	20240926	145400	684155785	2710	2715	2715	2710	358
289	20240926	145300	683185600	2700	2710	2715	2700	374
290	20240926	145200	682172055	2715	2715	2715	2700	3006
291	20240926	145100	674054855	2715	2715	2715	2715	1
292	20240926	145000	674052140	2710	2710	2710	2700	2719
293	20240926	144900	666701160	2705	2715	2715	2705	2
294	20240926	144800	666695740	2705	2710	2710	2705	1688
295	20240926	144700	662126355	2710	2715	2715	2710	211
296	20240926	144600	661554490	2715	2715	2715	2715	1066
297	20240926	144500	658660300	2715	2715	2715	2715	436
298	20240926	144400	657476560	2710	2710	2710	2710	7
299	20240926	144300	657457590	2720	2705	2720	2705	401
300	20240926	144200	656372870	2705	2710	2710	2705	1216
301	20240926	144100	653078430	2725	2715	2725	2715	1119
302	20240926	144000	650034810	2720	2720	2720	2720	0
303	20240926	143900	650034810	2720	2720	2720	2710	2319
304	20240926	143800	643735485	2720	2720	2720	2720	16
305	20240926	143700	643691965	2720	2715	2720	2715	9
306	20240926	143600	643667520	2715	2720	2720	2715	7
307	20240926	143500	643648485	2715	2715	2720	2715	10
308	20240926	143400	643621325	2715	2715	2715	2715	1073
309	20240926	143300	640708130	2720	2720	2720	2720	2
310	20240926	143200	640702690	2715	2725	2725	2715	730
311	20240926	143100	638717775	2725	2725	2725	2725	2
312	20240926	143000	638712325	2725	2725	2725	2715	206
313	20240926	142900	638152975	2720	2720	2720	2720	33
314	20240926	142800	638063215	2720	2715	2720	2715	20
315	20240926	142700	638008830	2715	2715	2715	2715	1
316	20240926	142600	638006115	2725	2720	2725	2715	259
317	20240926	142500	637302495	2720	2720	2720	2715	2027
318	20240926	142400	631789235	2720	2720	2720	2720	0
319	20240926	142300	631789235	2720	2720	2720	2720	12
320	20240926	142200	631756595	2715	2715	2715	2715	363
321	20240926	142100	630771050	2715	2715	2715	2715	0
322	20240926	142000	630771050	2715	2710	2715	2710	16
323	20240926	141900	630727665	2715	2715	2715	2715	0
324	20240926	141800	630727665	2715	2715	2715	2715	0
325	20240926	141700	630727665	2715	2715	2715	2715	6
326	20240926	141600	630711375	2705	2705	2715	2705	18
327	20240926	141500	630662625	2705	2720	2720	2705	1787
328	20240926	141400	625822780	2720	2715	2720	2715	822
329	20240926	141300	623589160	2715	2725	2725	2715	1211
330	20240926	141200	620296580	2720	2715	2720	2715	1421
331	20240926	141100	616431660	2715	2715	2720	2705	5729
332	20240926	141000	600884625	2710	2715	2715	2710	501
333	20240926	140900	599526910	2715	2715	2715	2715	0
334	20240926	140800	599526910	2715	2710	2715	2710	101
335	20240926	140700	599253195	2715	2710	2715	2710	23
336	20240926	140600	599190860	2715	2715	2715	2715	5
337	20240926	140500	599177285	2715	2710	2715	2710	1593
338	20240926	140400	594853030	2710	2710	2710	2710	3070
339	20240926	140300	586533330	2715	2705	2715	2705	2762
340	20240926	140200	579048300	2705	2710	2710	2705	45
341	20240926	140100	578926450	2710	2710	2710	2710	0
342	20240926	140000	578926450	2710	2710	2710	2710	701
343	20240926	135900	577026740	2710	2705	2710	2705	2
344	20240926	135800	577021325	2710	2710	2710	2710	0
345	20240926	135700	577021325	2710	2710	2710	2710	10
346	20240926	135600	576994225	2710	2710	2710	2710	0
347	20240926	135500	576994225	2710	2710	2710	2710	1100
348	20240926	135400	574013225	2710	2710	2710	2710	0
349	20240926	135300	574013225	2710	2710	2710	2710	2400
350	20240926	135200	567509225	2715	2715	2715	2715	1
351	20240926	135100	567506510	2710	2715	2715	2710	3
352	20240926	135000	567498370	2710	2710	2710	2710	839
353	20240926	134900	565224680	2705	2705	2705	2705	10
354	20240926	134800	565197630	2710	2710	2710	2705	2352
355	20240926	134700	558825460	2710	2705	2710	2705	306
356	20240926	134600	557997725	2710	2705	2710	2705	501
357	20240926	134500	556642515	2705	2705	2705	2705	50
358	20240926	134400	556507265	2705	2705	2705	2705	0
359	20240926	134300	556507265	2705	2705	2705	2705	380
360	20240926	134200	555479365	2710	2705	2710	2700	1600
361	20240926	134100	551156140	2715	2715	2715	2715	0
362	20240926	134000	551156140	2715	2705	2715	2700	2707
363	20240926	133900	543822180	2705	2705	2710	2705	1085
364	20240926	133800	540887250	2705	2705	2705	2705	1500
365	20240926	133700	536829750	2700	2700	2700	2700	0
366	20240926	133600	536829750	2700	2705	2705	2700	534
367	20240926	133500	535387850	2710	2700	2710	2700	814
368	20240926	133400	533186075	2705	2705	2705	2705	0
369	20240926	133300	533186075	2705	2705	2705	2705	0
370	20240926	133200	533186075	2705	2705	2705	2705	136
371	20240926	133100	532818195	2705	2700	2705	2700	1458
372	20240926	133000	528874345	2705	2710	2710	2705	239
373	20240926	132900	528227845	2710	2705	2710	2705	3768
374	20240926	132800	518026385	2705	2705	2705	2705	2
375	20240926	132700	518020975	2700	2700	2700	2700	30
376	20240926	132600	517939975	2700	2705	2705	2700	1653
377	20240926	132500	513468860	2705	2705	2705	2705	0
378	20240926	132400	513468860	2705	2705	2705	2700	269
379	20240926	132300	512741800	2705	2705	2705	2705	5
380	20240926	132200	512728275	2700	2700	2700	2700	1887
381	20240926	132100	507633375	2700	2695	2700	2695	1531
382	20240926	132000	503502325	2695	2695	2695	2695	510
383	20240926	131900	502127875	2695	2695	2695	2695	101
384	20240926	131800	501855680	2690	2690	2690	2690	113
385	20240926	131700	501551710	2695	2695	2695	2695	1
386	20240926	131600	501549015	2695	2695	2695	2695	2
387	20240926	131500	501543625	2690	2695	2700	2690	1003
388	20240926	131400	498840535	2695	2695	2695	2690	11
389	20240926	131300	498810900	2690	2695	2695	2690	9
390	20240926	131200	498786655	2695	2695	2695	2695	240
391	20240926	131100	498139855	2690	2690	2690	2690	1
392	20240926	131000	498137165	2690	2690	2690	2690	378
393	20240926	130900	497120345	2700	2700	2700	2700	0
394	20240926	130800	497120345	2700	2700	2700	2690	7
395	20240926	130700	497101465	2700	2690	2700	2690	68
396	20240926	130600	496918485	2700	2690	2700	2690	4
397	20240926	130500	496907705	2700	2690	2700	2690	4003
398	20240926	130400	486139605	2690	2695	2695	2690	2302
399	20240926	130300	479940215	2700	2700	2700	2695	18
400	20240926	130200	479891625	2705	2705	2705	2705	0
401	20240926	130100	479891625	2705	2705	2705	2705	2
402	20240926	130000	479886215	2705	2705	2705	2705	2
403	20240926	125900	479880805	2705	2705	2705	2695	339
404	20240926	125800	478967160	2695	2705	2705	2695	3
405	20240926	125700	478959065	2695	2700	2705	2695	1021
406	20240926	125600	476202270	2705	2705	2705	2705	0
407	20240926	125500	476202270	2705	2700	2705	2700	1002
408	20240926	125400	473496860	2700	2700	2700	2700	70
409	20240926	125300	473307860	2700	2705	2705	2700	6
410	20240926	125200	473291650	2700	2700	2700	2700	1535
411	20240926	125100	469147150	2705	2705	2705	2705	1
412	20240926	125000	469144445	2700	2700	2700	2700	0
413	20240926	124900	469144445	2700	2700	2700	2700	1
414	20240926	124800	469141745	2700	2705	2705	2700	17
415	20240926	124700	469095770	2705	2705	2705	2705	141
416	20240926	124600	468714365	2700	2700	2700	2700	15
417	20240926	124500	468673865	2700	2700	2700	2700	11
418	20240926	124400	468644165	2705	2705	2705	2705	450
419	20240926	124300	467426915	2705	2705	2705	2705	0
420	20240926	124200	467426915	2705	2705	2705	2705	0
421	20240926	124100	467426915	2705	2705	2705	2705	2
422	20240926	124000	467421505	2700	2700	2705	2700	4023
423	20240926	123900	456559400	2705	2705	2705	2705	0
424	20240926	123800	456559400	2705	2700	2705	2700	4
425	20240926	123700	456548595	2700	2700	2700	2700	0
426	20240926	123600	456548595	2700	2700	2700	2700	0
427	20240926	123500	456548595	2700	2700	2700	2700	2326
428	20240926	123400	450268395	2710	2710	2710	2710	1040
429	20240926	123300	447449995	2710	2710	2710	2710	100
430	20240926	123200	447178995	2710	2705	2710	2705	838
431	20240926	123100	444910360	2700	2700	2700	2700	61
432	20240926	123000	444745660	2700	2700	2700	2700	0
433	20240926	122900	444745660	2700	2705	2705	2700	726
434	20240926	122800	442783330	2705	2705	2705	2705	300
435	20240926	122700	441971830	2710	2710	2710	2710	0
436	20240926	122600	441971830	2710	2710	2710	2710	0
437	20240926	122500	441971830	2710	2710	2710	2710	0
438	20240926	122400	441971830	2710	2710	2710	2710	1
439	20240926	122300	441969120	2710	2710	2710	2710	0
440	20240926	122200	441969120	2710	2710	2710	2710	0
441	20240926	122100	441969120	2710	2710	2710	2710	0
442	20240926	122000	441969120	2710	2710	2710	2710	286
443	20240926	121900	441194060	2710	2710	2710	2710	0
444	20240926	121800	441194060	2710	2710	2710	2710	0
445	20240926	121700	441194060	2710	2710	2710	2710	213
446	20240926	121600	440616830	2705	2710	2710	2705	566
447	20240926	121500	439084800	2710	2710	2710	2710	5
448	20240926	121400	439071250	2710	2710	2710	2710	2
449	20240926	121300	439065830	2710	2710	2710	2710	1
450	20240926	121200	439063120	2705	2705	2705	2705	0
451	20240926	121100	439063120	2705	2705	2705	2705	135
452	20240926	121000	438697945	2700	2700	2700	2700	82
453	20240926	120900	438476545	2700	2700	2700	2695	4412
454	20240926	120800	426566605	2705	2705	2705	2705	50
455	20240926	120700	426431355	2705	2705	2705	2705	78
456	20240926	120600	426220365	2700	2700	2700	2700	0
457	20240926	120500	426220365	2700	2700	2700	2700	47
458	20240926	120400	426093465	2705	2705	2705	2705	47
459	20240926	120300	425966330	2705	2705	2705	2705	696
460	20240926	120200	424083650	2705	2705	2705	2705	177
461	20240926	120100	423604865	2705	2705	2705	2705	100
462	20240926	120000	423334365	2705	2705	2705	2705	1202
463	20240926	115900	420082955	2700	2700	2700	2700	0
464	20240926	115800	420082955	2700	2705	2705	2700	610
465	20240926	115700	418434955	2705	2705	2705	2705	677
466	20240926	115600	416603670	2700	2700	2700	2700	1346
467	20240926	115500	412969470	2695	2700	2700	2695	2501
468	20240926	115400	406229270	2690	2695	2695	2690	3009
469	20240926	115300	398126590	2695	2695	2695	2695	246
470	20240926	115200	397463620	2700	2700	2700	2695	556
471	20240926	115100	395963180	2695	2695	2695	2695	50
472	20240926	115000	395828430	2700	2700	2700	2695	311
473	20240926	114900	394989775	2700	2700	2700	2700	10
474	20240926	114800	394962775	2695	2695	2695	2695	742
475	20240926	114700	392963085	2695	2695	2695	2695	0
476	20240926	114600	392963085	2695	2690	2695	2690	461
477	20240926	114500	391720840	2695	2695	2695	2695	22
478	20240926	114400	391661550	2695	2695	2695	2695	10
479	20240926	114300	391634600	2695	2695	2695	2695	401
480	20240926	114200	390553905	2690	2695	2695	2690	13020
481	20240926	114100	355530005	2695	2695	2695	2695	0
482	20240926	114000	355530005	2695	2695	2695	2695	2
483	20240926	113900	355524615	2690	2690	2690	2690	154
484	20240926	113800	355110355	2690	2695	2695	2690	627
485	20240926	113700	353420895	2700	2700	2700	2700	301
486	20240926	113600	352608195	2700	2700	2700	2700	2
487	20240926	113500	352602795	2700	2700	2700	2700	0
488	20240926	113400	352602795	2700	2700	2700	2700	0
489	20240926	113300	352602795	2700	2700	2700	2700	0
490	20240926	113200	352602795	2700	2695	2700	2695	955
491	20240926	113100	350029065	2700	2695	2700	2695	3
492	20240926	113000	350020970	2700	2700	2700	2700	0
493	20240926	112900	350020970	2700	2700	2700	2700	0
494	20240926	112800	350020970	2700	2700	2700	2700	0
495	20240926	112700	350020970	2700	2695	2700	2695	574
496	20240926	112600	348473765	2695	2695	2695	2695	79
497	20240926	112500	348260860	2695	2695	2695	2695	0
498	20240926	112400	348260860	2695	2695	2695	2695	0
499	20240926	112300	348260860	2695	2695	2695	2695	0
500	20240926	112200	348260860	2695	2695	2695	2695	3
501	20240926	112100	348252775	2690	2690	2690	2690	0
502	20240926	112000	348252775	2690	2690	2690	2690	652
503	20240926	111900	346498895	2695	2695	2695	2695	111
504	20240926	111800	346199750	2695	2695	2695	2695	0
505	20240926	111700	346199750	2695	2695	2695	2695	1
506	20240926	111600	346197055	2695	2695	2695	2695	5200
507	20240926	111500	332183055	2695	2695	2695	2695	0
508	20240926	111400	332183055	2695	2695	2695	2695	0
509	20240926	111300	332183055	2695	2695	2695	2695	152
510	20240926	111200	331773415	2700	2700	2700	2700	0
511	20240926	111100	331773415	2700	2700	2700	2700	50
512	20240926	111000	331638415	2700	2700	2700	2700	0
513	20240926	110900	331638415	2700	2700	2700	2700	54
514	20240926	110800	331492615	2700	2700	2700	2700	0
515	20240926	110700	331492615	2700	2700	2700	2700	5
516	20240926	110600	331479115	2690	2695	2695	2690	32
517	20240926	110500	331392985	2690	2695	2695	2690	22
518	20240926	110400	331333705	2695	2700	2700	2695	303
519	20240926	110300	330517115	2700	2695	2700	2690	5369
520	20240926	110200	316071545	2700	2700	2700	2700	0
521	20240926	110100	316071545	2700	2700	2700	2700	0
522	20240926	110000	316071545	2700	2700	2700	2700	0
523	20240926	105900	316071545	2700	2700	2700	2700	0
524	20240926	105800	316071545	2700	2700	2700	2700	12
525	20240926	105700	316039145	2700	2695	2700	2695	1001
526	20240926	105600	313341445	2700	2700	2700	2700	551
527	20240926	105500	311853745	2695	2695	2695	2695	1018
528	20240926	105400	309110235	2690	2690	2690	2690	410
529	20240926	105300	308007335	2695	2695	2695	2695	1613
530	20240926	105200	303660300	2695	2695	2695	2695	236
531	20240926	105100	303024280	2700	2700	2700	2700	100
532	20240926	105000	302754280	2700	2700	2700	2700	1686
533	20240926	104900	298202080	2700	2700	2700	2700	2
534	20240926	104800	298196680	2695	2695	2695	2695	54
535	20240926	104700	298051150	2695	2695	2695	2695	8
536	20240926	104600	298029590	2695	2695	2695	2695	2037
537	20240926	104500	292539875	2695	2695	2695	2695	230
538	20240926	104400	291920025	2695	2695	2695	2695	0
539	20240926	104300	291920025	2695	2695	2695	2695	1
540	20240926	104200	291917330	2695	2695	2695	2695	2
541	20240926	104100	291911940	2690	2690	2690	2690	2500
542	20240926	104000	285186940	2690	2690	2690	2690	100
543	20240926	103900	284917940	2695	2695	2695	2695	500
544	20240926	103800	283570440	2695	2695	2695	2695	0
545	20240926	103700	283570440	2695	2690	2695	2690	379
546	20240926	103600	282550745	2695	2695	2695	2695	708
547	20240926	103500	280642685	2695	2695	2695	2695	0
548	20240926	103400	280642685	2695	2690	2695	2690	474
549	20240926	103300	279367375	2690	2690	2690	2690	0
550	20240926	103200	279367375	2690	2690	2690	2690	0
551	20240926	103100	279367375	2690	2690	2690	2690	124
552	20240926	103000	279033815	2690	2690	2690	2690	29
553	20240926	102900	278955805	2695	2690	2695	2690	23
554	20240926	102800	278893925	2690	2695	2695	2690	3430
555	20240926	102700	269652575	2700	2690	2700	2690	214
556	20240926	102600	269075855	2690	2690	2690	2690	500
557	20240926	102500	267730855	2690	2695	2695	2690	8
558	20240926	102400	267709300	2700	2700	2700	2700	5
559	20240926	102300	267695800	2700	2700	2705	2700	1235
560	20240926	102200	264361290	2705	2705	2705	2705	152
561	20240926	102100	263950130	2700	2700	2700	2700	5
562	20240926	102000	263936630	2700	2695	2700	2695	1460
563	20240926	101900	260000215	2690	2690	2690	2690	145
564	20240926	101800	259610165	2685	2690	2690	2685	1200
565	20240926	101700	256384525	2690	2690	2690	2690	147
566	20240926	101600	255989095	2690	2695	2695	2690	1381
567	20240926	101500	252274045	2695	2695	2695	2695	1
568	20240926	101400	252271350	2695	2695	2695	2695	70
569	20240926	101300	252082700	2690	2690	2690	2690	142
570	20240926	101200	251700720	2690	2695	2695	2690	11
571	20240926	101100	251671080	2690	2690	2690	2690	0
572	20240926	101000	251671080	2690	2690	2690	2690	42
573	20240926	100900	251558100	2695	2695	2695	2695	20
574	20240926	100800	251504200	2695	2695	2695	2695	0
575	20240926	100700	251504200	2695	2695	2695	2695	253
576	20240926	100600	250822365	2695	2695	2695	2695	74
577	20240926	100500	250622935	2695	2695	2695	2695	7
578	20240926	100400	250604070	2695	2695	2695	2695	0
579	20240926	100300	250604070	2695	2695	2695	2695	10
580	20240926	100200	250577120	2695	2685	2695	2680	1384
581	20240926	100100	246857785	2690	2685	2690	2685	154
582	20240926	100000	246444025	2690	2690	2690	2690	1
583	20240926	095900	246441335	2685	2685	2685	2685	1
584	20240926	095800	246438650	2690	2690	2690	2690	100
585	20240926	095700	246169650	2685	2685	2685	2685	346
586	20240926	095600	245240640	2690	2685	2690	2685	353
587	20240926	095500	244292705	2690	2680	2690	2675	1717
588	20240926	095400	239683645	2685	2680	2685	2680	930
589	20240926	095300	237191230	2675	2680	2680	2675	790
590	20240926	095200	235076350	2680	2685	2685	2675	209
591	20240926	095100	234516175	2680	2685	2685	2680	101
592	20240926	095000	234245395	2685	2680	2685	2675	8515
593	20240926	094900	211452070	2680	2685	2685	2680	2246
594	20240926	094800	205423665	2685	2685	2685	2685	137
595	20240926	094700	205055820	2685	2690	2690	2685	413
596	20240926	094600	203946365	2690	2685	2690	2685	61
597	20240926	094500	203782330	2685	2685	2685	2685	0
598	20240926	094400	203782330	2685	2685	2685	2685	30
599	20240926	094300	203701780	2695	2695	2695	2695	11
600	20240926	094200	203672135	2685	2690	2690	2685	63
601	20240926	094100	203502970	2695	2695	2695	2695	0
602	20240926	094000	203502970	2695	2685	2695	2685	2839
603	20240926	093900	195880175	2685	2695	2695	2685	921
604	20240926	093800	193403160	2695	2690	2695	2690	22
605	20240926	093700	193343910	2695	2690	2695	2690	260
606	20240926	093600	192644120	2690	2690	2690	2690	1121
607	20240926	093500	189628630	2690	2695	2695	2690	85
608	20240926	093400	189399860	2695	2695	2695	2695	11
609	20240926	093300	189370215	2695	2695	2695	2695	1046
610	20240926	093200	186551245	2695	2690	2695	2685	720
611	20240926	093100	184617890	2695	2685	2695	2685	2427
612	20240926	093000	178100785	2695	2695	2695	2695	505
613	20240926	092900	176739810	2680	2680	2680	2680	165
614	20240926	092800	176297610	2685	2685	2685	2685	4105
615	20240926	092700	165275685	2685	2690	2690	2685	200
616	20240926	092600	164738185	2685	2685	2685	2685	0
617	20240926	092500	164738185	2685	2690	2690	2685	2618
618	20240926	092400	157698515	2690	2695	2695	2690	2000
619	20240926	092300	152314395	2700	2700	2700	2700	405
620	20240926	092200	151220895	2695	2700	2700	2695	2202
621	20240926	092100	145277045	2705	2705	2705	2705	1066
622	20240926	092000	142393515	2710	2705	2710	2705	141
623	20240926	091900	142011850	2705	2710	2710	2705	1436
624	20240926	091800	138126465	2710	2715	2715	2710	418
625	20240926	091700	136993635	2715	2715	2715	2715	45
626	20240926	091600	136871460	2720	2720	2720	2710	1343
627	20240926	091500	133225945	2715	2710	2715	2705	1657
628	20240926	091400	128731765	2710	2705	2710	2705	201
629	20240926	091300	128187555	2715	2715	2715	2715	1
630	20240926	091200	128184840	2710	2710	2710	2710	1000
631	20240926	091100	125474840	2710	2705	2710	2705	2350
632	20240926	091000	119118085	2705	2705	2705	2705	314
633	20240926	090900	118268715	2705	2715	2715	2705	2350
634	20240926	090800	111893400	2715	2705	2715	2705	4986
635	20240926	090700	98403895	2710	2715	2720	2710	871
636	20240926	090600	96040660	2715	2695	2715	2695	3627
637	20240926	090500	86201450	2700	2700	2700	2700	1002
638	20240926	090400	83496050	2700	2700	2705	2690	1184
639	20240926	090300	80299100	2700	2690	2700	2690	1876
640	20240926	090200	75240590	2695	2695	2705	2695	6209
641	20240926	090100	58494125	2695	2680	2695	2675	1694
642	20240926	090000	53946240	2680	2680	2680	2675	20130