KissMeData/100660/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	201000	961901655	4175	4175	4175	4175	4666
3	20240927	200900	961901655	4175	4175	4175	4175	0
4	20240927	200800	961901655	4175	4175	4175	4175	0
5	20240927	200700	961901655	4175	4175	4175	4175	0
6	20240927	200600	961901655	4175	4175	4175	4175	0
7	20240927	200500	961901655	4175	4175	4175	4175	0
8	20240927	200400	961901655	4175	4175	4175	4175	0
9	20240927	200300	961901655	4175	4175	4175	4175	0
10	20240927	200200	961901655	4175	4175	4175	4175	0
11	20240927	200100	961901655	4175	4175	4175	4175	0
12	20240927	200000	961901655	4175	4175	4175	4175	0
13	20240927	195900	961901655	4175	4175	4175	4175	0
14	20240927	195800	961901655	4175	4175	4175	4175	0
15	20240927	195700	961901655	4175	4175	4175	4175	0
16	20240927	195600	961901655	4175	4175	4175	4175	0
17	20240927	195500	961901655	4175	4175	4175	4175	0
18	20240927	195400	961901655	4175	4175	4175	4175	0
19	20240927	195300	961901655	4175	4175	4175	4175	0
20	20240927	195200	961901655	4175	4175	4175	4175	0
21	20240927	195100	961901655	4175	4175	4175	4175	0
22	20240927	195000	961901655	4175	4175	4175	4175	0
23	20240927	194900	961901655	4175	4175	4175	4175	0
24	20240927	194800	961901655	4175	4175	4175	4175	0
25	20240927	194700	961901655	4175	4175	4175	4175	0
26	20240927	194600	961901655	4175	4175	4175	4175	0
27	20240927	194500	961901655	4175	4175	4175	4175	0
28	20240927	194400	961901655	4175	4175	4175	4175	0
29	20240927	194300	961901655	4175	4175	4175	4175	0
30	20240927	194200	961901655	4175	4175	4175	4175	0
31	20240927	194100	961901655	4175	4175	4175	4175	0
32	20240927	194000	961901655	4175	4175	4175	4175	4666
33	20240927	193900	961901655	4175	4175	4175	4175	0
34	20240927	193800	961901655	4175	4175	4175	4175	0
35	20240927	193700	961901655	4175	4175	4175	4175	0
36	20240927	193600	961901655	4175	4175	4175	4175	0
37	20240927	193500	961901655	4175	4175	4175	4175	0
38	20240927	193400	961901655	4175	4175	4175	4175	0
39	20240927	193300	961901655	4175	4175	4175	4175	0
40	20240927	193200	961901655	4175	4175	4175	4175	0
41	20240927	193100	961901655	4175	4175	4175	4175	0
42	20240927	193000	961901655	4175	4175	4175	4175	0
43	20240927	192900	961901655	4175	4175	4175	4175	0
44	20240927	192800	961901655	4175	4175	4175	4175	0
45	20240927	192700	961901655	4175	4175	4175	4175	0
46	20240927	192600	961901655	4175	4175	4175	4175	0
47	20240927	192500	961901655	4175	4175	4175	4175	0
48	20240927	192400	961901655	4175	4175	4175	4175	0
49	20240927	192300	961901655	4175	4175	4175	4175	0
50	20240927	192200	961901655	4175	4175	4175	4175	0
51	20240927	192100	961901655	4175	4175	4175	4175	0
52	20240927	192000	961901655	4175	4175	4175	4175	0
53	20240927	191900	961901655	4175	4175	4175	4175	0
54	20240927	191800	961901655	4175	4175	4175	4175	0
55	20240927	191700	961901655	4175	4175	4175	4175	0
56	20240927	191600	961901655	4175	4175	4175	4175	0
57	20240927	191500	961901655	4175	4175	4175	4175	0
58	20240927	191400	961901655	4175	4175	4175	4175	0
59	20240927	191300	961901655	4175	4175	4175	4175	0
60	20240927	191200	961901655	4175	4175	4175	4175	0
61	20240927	191100	961901655	4175	4175	4175	4175	0
62	20240927	191000	961901655	4175	4175	4175	4175	4666
63	20240927	190900	961901655	4175	4175	4175	4175	0
64	20240927	190800	961901655	4175	4175	4175	4175	0
65	20240927	190700	961901655	4175	4175	4175	4175	0
66	20240927	190600	961901655	4175	4175	4175	4175	0
67	20240927	190500	961901655	4175	4175	4175	4175	0
68	20240927	190400	961901655	4175	4175	4175	4175	0
69	20240927	190300	961901655	4175	4175	4175	4175	0
70	20240927	190200	961901655	4175	4175	4175	4175	0
71	20240927	190100	961901655	4175	4175	4175	4175	0
72	20240927	190000	961901655	4175	4175	4175	4175	0
73	20240927	185900	961901655	4175	4175	4175	4175	0
74	20240927	185800	961901655	4175	4175	4175	4175	0
75	20240927	185700	961901655	4175	4175	4175	4175	0
76	20240927	185600	961901655	4175	4175	4175	4175	0
77	20240927	185500	961901655	4175	4175	4175	4175	0
78	20240927	185400	961901655	4175	4175	4175	4175	0
79	20240927	185300	961901655	4175	4175	4175	4175	0
80	20240927	185200	961901655	4175	4175	4175	4175	0
81	20240927	185100	961901655	4175	4175	4175	4175	0
82	20240927	185000	961901655	4175	4175	4175	4175	0
83	20240927	184900	961901655	4175	4175	4175	4175	0
84	20240927	184800	961901655	4175	4175	4175	4175	0
85	20240927	184700	961901655	4175	4175	4175	4175	0
86	20240927	184600	961901655	4175	4175	4175	4175	0
87	20240927	184500	961901655	4175	4175	4175	4175	0
88	20240927	184400	961901655	4175	4175	4175	4175	0
89	20240927	184300	961901655	4175	4175	4175	4175	0
90	20240927	184200	961901655	4175	4175	4175	4175	0
91	20240927	184100	961901655	4175	4175	4175	4175	0
92	20240927	184000	961901655	4175	4175	4175	4175	4666
93	20240927	183900	961901655	4175	4175	4175	4175	0
94	20240927	183800	961901655	4175	4175	4175	4175	0
95	20240927	183700	961901655	4175	4175	4175	4175	0
96	20240927	183600	961901655	4175	4175	4175	4175	0
97	20240927	183500	961901655	4175	4175	4175	4175	0
98	20240927	183400	961901655	4175	4175	4175	4175	0
99	20240927	183300	961901655	4175	4175	4175	4175	0
100	20240927	183200	961901655	4175	4175	4175	4175	0
101	20240927	183100	961901655	4175	4175	4175	4175	0
102	20240927	183000	961901655	4175	4175	4175	4175	0
103	20240927	182900	961901655	4175	4175	4175	4175	0
104	20240927	182800	961901655	4175	4175	4175	4175	0
105	20240927	182700	961901655	4175	4175	4175	4175	0
106	20240927	182600	961901655	4175	4175	4175	4175	0
107	20240927	182500	961901655	4175	4175	4175	4175	0
108	20240927	182400	961901655	4175	4175	4175	4175	0
109	20240927	182300	961901655	4175	4175	4175	4175	0
110	20240927	182200	961901655	4175	4175	4175	4175	0
111	20240927	182100	961901655	4175	4175	4175	4175	0
112	20240927	182000	961901655	4175	4175	4175	4175	0
113	20240927	181900	961901655	4175	4175	4175	4175	0
114	20240927	181800	961901655	4175	4175	4175	4175	0
115	20240927	181700	961901655	4175	4175	4175	4175	0
116	20240927	181600	961901655	4175	4175	4175	4175	0
117	20240927	181500	961901655	4175	4175	4175	4175	0
118	20240927	181400	961901655	4175	4175	4175	4175	0
119	20240927	181300	961901655	4175	4175	4175	4175	0
120	20240927	181200	961901655	4175	4175	4175	4175	0
121	20240927	181100	961901655	4175	4175	4175	4175	0
122	20240927	181000	961901655	4175	4175	4175	4175	4666
123	20240927	180900	961901655	4175	4175	4175	4175	0
124	20240927	180800	961901655	4175	4175	4175	4175	0
125	20240927	180700	961901655	4175	4175	4175	4175	0
126	20240927	180600	961901655	4175	4175	4175	4175	0
127	20240927	180500	961901655	4175	4175	4175	4175	0
128	20240927	180400	961901655	4175	4175	4175	4175	0
129	20240927	180300	961901655	4175	4175	4175	4175	0
130	20240927	180200	961901655	4175	4175	4175	4175	0
131	20240927	180100	961901655	4175	4175	4175	4175	0
132	20240927	180000	961901655	4175	4175	4175	4175	0
133	20240927	175900	961901655	4175	4175	4175	4175	0
134	20240927	175800	961901655	4175	4175	4175	4175	0
135	20240927	175700	961901655	4175	4175	4175	4175	0
136	20240927	175600	961901655	4175	4175	4175	4175	0
137	20240927	175500	961901655	4175	4175	4175	4175	0
138	20240927	175400	961901655	4175	4175	4175	4175	0
139	20240927	175300	961901655	4175	4175	4175	4175	0
140	20240927	175200	961901655	4175	4175	4175	4175	0
141	20240927	175100	961901655	4175	4175	4175	4175	0
142	20240927	175000	961901655	4175	4175	4175	4175	0
143	20240927	174900	961901655	4175	4175	4175	4175	0
144	20240927	174800	961901655	4175	4175	4175	4175	0
145	20240927	174700	961901655	4175	4175	4175	4175	0
146	20240927	174600	961901655	4175	4175	4175	4175	0
147	20240927	174500	961901655	4175	4175	4175	4175	0
148	20240927	174400	961901655	4175	4175	4175	4175	0
149	20240927	174300	961901655	4175	4175	4175	4175	0
150	20240927	174200	961901655	4175	4175	4175	4175	0
151	20240927	174100	961901655	4175	4175	4175	4175	0
152	20240927	174000	961901655	4175	4175	4175	4175	4666
153	20240927	173900	961901655	4175	4175	4175	4175	0
154	20240927	173800	961901655	4175	4175	4175	4175	0
155	20240927	173700	961901655	4175	4175	4175	4175	0
156	20240927	173600	961901655	4175	4175	4175	4175	0
157	20240927	173500	961901655	4175	4175	4175	4175	0
158	20240927	173400	961901655	4175	4175	4175	4175	0
159	20240927	173300	961901655	4175	4175	4175	4175	0
160	20240927	173200	961901655	4175	4175	4175	4175	0
161	20240927	173100	961901655	4175	4175	4175	4175	0
162	20240927	173000	961901655	4175	4175	4175	4175	0
163	20240927	172900	961901655	4175	4175	4175	4175	0
164	20240927	172800	961901655	4175	4175	4175	4175	0
165	20240927	172700	961901655	4175	4175	4175	4175	0
166	20240927	172600	961901655	4175	4175	4175	4175	0
167	20240927	172500	961901655	4175	4175	4175	4175	0
168	20240927	172400	961901655	4175	4175	4175	4175	0
169	20240927	172300	961901655	4175	4175	4175	4175	0
170	20240927	172200	961901655	4175	4175	4175	4175	0
171	20240927	172100	961901655	4175	4175	4175	4175	0
172	20240927	172000	961901655	4175	4175	4175	4175	0
173	20240927	171900	961901655	4175	4175	4175	4175	0
174	20240927	171800	961901655	4175	4175	4175	4175	0
175	20240927	171700	961901655	4175	4175	4175	4175	0
176	20240927	171600	961901655	4175	4175	4175	4175	0
177	20240927	171500	961901655	4175	4175	4175	4175	0
178	20240927	171400	961901655	4175	4175	4175	4175	0
179	20240927	171300	961901655	4175	4175	4175	4175	0
180	20240927	171200	961901655	4175	4175	4175	4175	0
181	20240927	171100	961901655	4175	4175	4175	4175	0
182	20240927	171000	961901655	4175	4175	4175	4175	4666
183	20240927	170900	961901655	4175	4175	4175	4175	0
184	20240927	170800	961901655	4175	4175	4175	4175	0
185	20240927	170700	961901655	4175	4175	4175	4175	0
186	20240927	170600	961901655	4175	4175	4175	4175	0
187	20240927	170500	961901655	4175	4175	4175	4175	0
188	20240927	170400	961901655	4175	4175	4175	4175	0
189	20240927	170300	961901655	4175	4175	4175	4175	0
190	20240927	170200	961901655	4175	4175	4175	4175	0
191	20240927	170100	961901655	4175	4175	4175	4175	0
192	20240927	170000	961901655	4175	4175	4175	4175	0
193	20240927	165900	961901655	4175	4175	4175	4175	0
194	20240927	165800	961901655	4175	4175	4175	4175	0
195	20240927	165700	961901655	4175	4175	4175	4175	0
196	20240927	165600	961901655	4175	4175	4175	4175	0
197	20240927	165500	961901655	4175	4175	4175	4175	0
198	20240927	165400	961901655	4175	4175	4175	4175	0
199	20240927	165300	961901655	4175	4175	4175	4175	0
200	20240927	165200	961901655	4175	4175	4175	4175	0
201	20240927	165100	961901655	4175	4175	4175	4175	0
202	20240927	165000	961901655	4175	4175	4175	4175	0
203	20240927	164900	961901655	4175	4175	4175	4175	0
204	20240927	164800	961901655	4175	4175	4175	4175	0
205	20240927	164700	961901655	4175	4175	4175	4175	0
206	20240927	164600	961901655	4175	4175	4175	4175	0
207	20240927	164500	961901655	4175	4175	4175	4175	0
208	20240927	164400	961901655	4175	4175	4175	4175	0
209	20240927	164300	961901655	4175	4175	4175	4175	0
210	20240927	164200	961901655	4175	4175	4175	4175	0
211	20240927	164100	961901655	4175	4175	4175	4175	0
212	20240927	164000	961901655	4175	4175	4175	4175	4666
213	20240927	163900	961901655	4175	4175	4175	4175	0
214	20240927	163800	961901655	4175	4175	4175	4175	0
215	20240927	163700	961901655	4175	4175	4175	4175	0
216	20240927	163600	961901655	4175	4175	4175	4175	0
217	20240927	163500	961901655	4175	4175	4175	4175	0
218	20240927	163400	961901655	4175	4175	4175	4175	0
219	20240927	163300	961901655	4175	4175	4175	4175	0
220	20240927	163200	961901655	4175	4175	4175	4175	0
221	20240927	163100	961901655	4175	4175	4175	4175	0
222	20240927	163000	961901655	4175	4175	4175	4175	0
223	20240927	162900	961901655	4175	4175	4175	4175	0
224	20240927	162800	961901655	4175	4175	4175	4175	0
225	20240927	162700	961901655	4175	4175	4175	4175	0
226	20240927	162600	961901655	4175	4175	4175	4175	0
227	20240927	162500	961901655	4175	4175	4175	4175	0
228	20240927	162400	961901655	4175	4175	4175	4175	0
229	20240927	162300	961901655	4175	4175	4175	4175	0
230	20240927	162200	961901655	4175	4175	4175	4175	0
231	20240927	162100	961901655	4175	4175	4175	4175	0
232	20240927	162000	961901655	4175	4175	4175	4175	0
233	20240927	161900	961901655	4175	4175	4175	4175	0
234	20240927	161800	961901655	4175	4175	4175	4175	0
235	20240927	161700	961901655	4175	4175	4175	4175	0
236	20240927	161600	961901655	4175	4175	4175	4175	0
237	20240927	161500	961901655	4175	4175	4175	4175	0
238	20240927	161400	961901655	4175	4175	4175	4175	0
239	20240927	161300	961901655	4175	4175	4175	4175	0
240	20240927	161200	961901655	4175	4175	4175	4175	0
241	20240927	161100	961901655	4175	4175	4175	4175	0
242	20240927	161000	961901655	4175	4175	4175	4175	4666
243	20240927	160900	961901655	4175	4175	4175	4175	0
244	20240927	160800	961901655	4175	4175	4175	4175	0
245	20240927	160700	961901655	4175	4175	4175	4175	0
246	20240927	160600	961901655	4175	4175	4175	4175	0
247	20240927	160500	961901655	4175	4175	4175	4175	0
248	20240927	160400	961901655	4175	4175	4175	4175	0
249	20240927	160300	961901655	4175	4175	4175	4175	0
250	20240927	160200	961901655	4175	4175	4175	4175	0
251	20240927	160100	961901655	4175	4175	4175	4175	0
252	20240927	160000	961901655	4175	4175	4175	4175	0
253	20240927	155900	961901655	4175	4175	4175	4175	0
254	20240927	155800	961901655	4175	4175	4175	4175	0
255	20240927	155700	961901655	4175	4175	4175	4175	0
256	20240927	155600	961901655	4175	4175	4175	4175	0
257	20240927	155500	961901655	4175	4175	4175	4175	0
258	20240927	155400	961901655	4175	4175	4175	4175	0
259	20240927	155300	961901655	4175	4175	4175	4175	0
260	20240927	155200	961901655	4175	4175	4175	4175	0
261	20240927	155100	961901655	4175	4175	4175	4175	0
262	20240927	155000	961901655	4175	4175	4175	4175	0
263	20240927	154900	961901655	4175	4175	4175	4175	0
264	20240927	154800	961901655	4175	4175	4175	4175	0
265	20240927	154700	961901655	4175	4175	4175	4175	0
266	20240927	154600	961901655	4175	4175	4175	4175	0
267	20240927	154500	961901655	4175	4175	4175	4175	0
268	20240927	154400	961901655	4175	4175	4175	4175	0
269	20240927	154300	961901655	4175	4175	4175	4175	0
270	20240927	154200	961901655	4175	4175	4175	4175	0
271	20240927	154100	961901655	4175	4175	4175	4175	0
272	20240927	154000	961901655	4175	4175	4175	4175	4666
273	20240927	153900	961901655	4175	4175	4175	4175	0
274	20240927	153800	961901655	4175	4175	4175	4175	0
275	20240927	153700	961901655	4175	4175	4175	4175	0
276	20240927	153600	961901655	4175	4175	4175	4175	0
277	20240927	153500	961901655	4175	4175	4175	4175	0
278	20240927	153400	961901655	4175	4175	4175	4175	0
279	20240927	153300	961901655	4175	4175	4175	4175	0
280	20240927	153200	961901655	4175	4175	4175	4175	0
281	20240927	153100	961901655	4175	4175	4175	4175	0
282	20240927	153000	961901655	4175	4175	4175	4175	4666
283	20240927	152900	942421105	4140	4140	4140	4140	0
284	20240927	152800	942421105	4140	4140	4140	4140	0
285	20240927	152700	942421105	4140	4140	4140	4140	0
286	20240927	152600	942421105	4140	4140	4140	4140	0
287	20240927	152500	942421105	4140	4140	4140	4140	0
288	20240927	152400	942421105	4140	4140	4140	4140	0
289	20240927	152300	942421105	4140	4140	4140	4140	0
290	20240927	152200	942421105	4140	4140	4140	4140	0
291	20240927	152100	942421105	4140	4140	4140	4140	0
292	20240927	152000	942421105	4140	4140	4140	4140	0
293	20240927	151900	942421105	4140	4140	4160	4140	300
294	20240927	151800	941176705	4140	4150	4150	4140	222
295	20240927	151700	940256245	4150	4145	4150	4140	2100
296	20240927	151600	931552180	4145	4160	4160	4145	512
297	20240927	151500	929427295	4150	4145	4150	4145	1513
298	20240927	151400	923148390	4160	4160	4160	4160	2
299	20240927	151300	923140070	4145	4145	4145	4145	0
300	20240927	151200	923140070	4145	4145	4145	4145	739
301	20240927	151100	920076915	4140	4140	4160	4135	1538
302	20240927	151000	913708355	4135	4145	4145	4135	535
303	20240927	150900	911492855	4150	4150	4150	4150	317
304	20240927	150800	910177305	4150	4150	4150	4150	733
305	20240927	150700	907135355	4150	4155	4155	4150	928
306	20240927	150600	903283075	4155	4165	4170	4150	2076
307	20240927	150500	894652355	4155	4155	4170	4155	167
308	20240927	150400	893956955	4165	4165	4165	4160	650
309	20240927	150300	891251205	4165	4155	4165	4155	10
310	20240927	150200	891209645	4165	4155	4165	4155	323
311	20240927	150100	889864480	4170	4170	4170	4170	11
312	20240927	150000	889818610	4170	4170	4175	4150	671
313	20240927	145900	887024275	4170	4135	4175	4135	4880
314	20240927	145800	866776995	4140	4140	4140	4140	240
315	20240927	145700	865783395	4140	4140	4140	4140	251
316	20240927	145600	864744255	4130	4130	4130	4130	1000
317	20240927	145500	860614255	4125	4120	4125	4120	1371
318	20240927	145400	854963645	4105	4115	4115	4105	738
319	20240927	145300	851929815	4105	4105	4105	4105	826
320	20240927	145200	848539085	4105	4105	4105	4105	30
321	20240927	145100	848415935	4105	4105	4105	4105	1
322	20240927	145000	848411830	4105	4120	4120	4105	2137
323	20240927	144900	839637420	4120	4120	4120	4120	0
324	20240927	144800	839637420	4120	4120	4120	4120	5
325	20240927	144700	839616820	4105	4105	4105	4105	67
326	20240927	144600	839341785	4105	4110	4110	4105	180
327	20240927	144500	838602685	4105	4105	4110	4100	2046
328	20240927	144400	830199035	4105	4110	4110	4105	5640
329	20240927	144300	807044035	4105	4105	4105	4105	0
330	20240927	144200	807044035	4105	4105	4105	4105	0
331	20240927	144100	807044035	4105	4110	4110	4105	340
332	20240927	144000	805647135	4110	4115	4115	4110	2551
333	20240927	143900	795162015	4110	4115	4115	4110	100
334	20240927	143800	794750950	4110	4120	4120	4110	8203
335	20240927	143700	760988000	4125	4125	4125	4120	606
336	20240927	143600	758491175	4120	4120	4125	4120	243
337	20240927	143500	757489865	4120	4120	4120	4120	0
338	20240927	143400	757489865	4120	4130	4130	4120	1146
339	20240927	143300	752763010	4130	4125	4130	4125	506
340	20240927	143200	750674490	4125	4125	4125	4125	1007
341	20240927	143100	746520615	4125	4125	4125	4125	1434
342	20240927	143000	740605365	4120	4120	4125	4120	138
343	20240927	142900	740036300	4120	4125	4125	4120	314
344	20240927	142800	738742255	4125	4125	4125	4120	651
345	20240927	142700	736057385	4125	4125	4125	4125	6168
346	20240927	142600	710614385	4130	4130	4130	4130	2165
347	20240927	142500	701672935	4130	4130	4130	4130	400
348	20240927	142400	700020935	4140	4140	4140	4140	0
349	20240927	142300	700020935	4140	4140	4140	4140	0
350	20240927	142200	700020935	4140	4140	4140	4140	0
351	20240927	142100	700020935	4140	4130	4140	4130	100
352	20240927	142000	699607435	4130	4130	4130	4130	27
353	20240927	141900	699495925	4130	4130	4130	4130	256
354	20240927	141800	698438645	4145	4145	4145	4145	0
355	20240927	141700	698438645	4145	4145	4145	4145	0
356	20240927	141600	698438645	4145	4145	4145	4145	1
357	20240927	141500	698434500	4130	4130	4130	4130	41
358	20240927	141400	698265170	4130	4130	4130	4130	100
359	20240927	141300	697852170	4140	4140	4140	4140	4
360	20240927	141200	697835610	4140	4140	4140	4140	30
361	20240927	141100	697711410	4130	4130	4130	4130	46
362	20240927	141000	697521430	4130	4130	4140	4130	1104
363	20240927	140900	692957970	4130	4130	4130	4130	46
364	20240927	140800	692767990	4130	4130	4130	4130	99
365	20240927	140700	692359120	4130	4130	4130	4130	111
366	20240927	140600	691900690	4135	4135	4135	4135	32
367	20240927	140500	691768370	4145	4145	4145	4145	0
368	20240927	140400	691768370	4145	4145	4145	4145	0
369	20240927	140300	691768370	4145	4145	4145	4145	1
370	20240927	140200	691764225	4145	4130	4145	4130	195
371	20240927	140100	690958805	4130	4130	4130	4130	22
372	20240927	140000	690867945	4130	4130	4130	4130	10
373	20240927	135900	690826645	4130	4130	4130	4130	26
374	20240927	135800	690719265	4130	4140	4140	4130	3329
375	20240927	135700	676962790	4140	4140	4140	4140	8
376	20240927	135600	676929670	4140	4140	4140	4140	0
377	20240927	135500	676929670	4140	4140	4140	4140	444
378	20240927	135400	675091510	4145	4145	4145	4145	0
379	20240927	135300	675091510	4145	4145	4145	4145	0
380	20240927	135200	675091510	4145	4145	4145	4145	0
381	20240927	135100	675091510	4145	4145	4145	4145	601
382	20240927	135000	672600365	4140	4140	4140	4140	0
383	20240927	134900	672600365	4140	4140	4140	4140	10
384	20240927	134800	672558965	4145	4145	4145	4140	165
385	20240927	134700	671875640	4145	4145	4145	4145	7
386	20240927	134600	671846625	4145	4145	4145	4145	0
387	20240927	134500	671846625	4145	4145	4145	4145	0
388	20240927	134400	671846625	4145	4145	4145	4145	423
389	20240927	134300	670093290	4150	4150	4150	4150	1
390	20240927	134200	670089140	4145	4145	4145	4145	100
391	20240927	134100	669674640	4145	4145	4145	4145	15
392	20240927	134000	669612465	4150	4150	4150	4150	100
393	20240927	133900	669197465	4150	4150	4150	4150	0
394	20240927	133800	669197465	4150	4150	4150	4150	100
395	20240927	133700	668782465	4150	4150	4150	4150	52
396	20240927	133600	668566665	4150	4150	4150	4150	1
397	20240927	133500	668562515	4145	4145	4145	4145	500
398	20240927	133400	666490015	4150	4145	4150	4145	1457
399	20240927	133300	660450740	4150	4150	4150	4150	0
400	20240927	133200	660450740	4150	4145	4150	4145	121
401	20240927	133100	659948690	4145	4150	4150	4145	2
402	20240927	133000	659940395	4145	4145	4145	4145	1789
403	20240927	132900	652524990	4145	4145	4145	4145	1
404	20240927	132800	652520845	4140	4140	4140	4140	10
405	20240927	132700	652479445	4145	4135	4145	4135	273
406	20240927	132600	651350580	4135	4135	4135	4135	0
407	20240927	132500	651350580	4135	4135	4135	4135	0
408	20240927	132400	651350580	4135	4135	4135	4135	100
409	20240927	132300	650937080	4145	4150	4150	4135	20
410	20240927	132200	650854210	4135	4135	4135	4135	37
411	20240927	132100	650701215	4150	4135	4150	4135	201
412	20240927	132000	649870065	4150	4135	4150	4135	325
413	20240927	131900	648526175	4150	4135	4150	4135	27
414	20240927	131800	648414400	4135	4135	4135	4135	0
415	20240927	131700	648414400	4135	4135	4135	4135	17
416	20240927	131600	648344105	4135	4135	4135	4135	0
417	20240927	131500	648344105	4135	4135	4135	4135	1
418	20240927	131400	648339970	4135	4135	4135	4135	68
419	20240927	131300	648058790	4150	4150	4150	4150	0
420	20240927	131200	648058790	4150	4150	4150	4150	0
421	20240927	131100	648058790	4150	4135	4150	4135	101
422	20240927	131000	647641140	4135	4135	4135	4135	0
423	20240927	130900	647641140	4135	4135	4135	4135	0
424	20240927	130800	647641140	4135	4135	4135	4135	5
425	20240927	130700	647620465	4135	4135	4135	4135	240
426	20240927	130600	646628065	4135	4135	4135	4135	406
427	20240927	130500	644949255	4135	4135	4135	4135	0
428	20240927	130400	644949255	4135	4135	4135	4135	110
429	20240927	130300	644494405	4150	4150	4150	4150	0
430	20240927	130200	644494405	4150	4150	4150	4150	513
431	20240927	130100	642365455	4150	4150	4150	4150	1
432	20240927	130000	642361305	4150	4150	4150	4145	35
433	20240927	125900	642216220	4145	4150	4150	4145	53
434	20240927	125800	641996525	4150	4150	4150	4150	0
435	20240927	125700	641996525	4150	4145	4150	4145	582
436	20240927	125600	639582575	4140	4140	4140	4140	53
437	20240927	125500	639363155	4145	4140	4145	4140	54
438	20240927	125400	639139590	4140	4140	4140	4140	0
439	20240927	125300	639139590	4140	4135	4140	4135	31
440	20240927	125200	639011400	4135	4140	4140	4135	1133
441	20240927	125100	634326440	4135	4135	4135	4135	0
442	20240927	125000	634326440	4135	4135	4135	4135	152
443	20240927	124900	633697920	4135	4135	4135	4135	0
444	20240927	124800	633697920	4135	4135	4135	4135	32
445	20240927	124700	633565600	4140	4140	4140	4140	3
446	20240927	124600	633553180	4140	4140	4140	4140	14
447	20240927	124500	633495220	4140	4140	4140	4140	24
448	20240927	124400	633395860	4145	4145	4145	4145	0
449	20240927	124300	633395860	4145	4145	4145	4145	50
450	20240927	124200	633188610	4135	4140	4140	4135	1064
451	20240927	124100	628785675	4145	4145	4145	4145	2
452	20240927	124000	628777385	4145	4145	4145	4145	1136
453	20240927	123900	624068665	4145	4145	4145	4145	507
454	20240927	123800	621967150	4145	4145	4145	4145	241
455	20240927	123700	620968205	4140	4140	4140	4140	65
456	20240927	123600	620699105	4140	4150	4150	4140	114
457	20240927	123500	620227105	4140	4150	4150	4140	228
458	20240927	123400	619282905	4150	4150	4150	4150	0
459	20240927	123300	619282905	4150	4150	4150	4150	55
460	20240927	123200	619054655	4150	4150	4150	4140	789
461	20240927	123100	615784870	4150	4150	4150	4150	30
462	20240927	123000	615660370	4150	4150	4150	4150	20
463	20240927	122900	615577370	4150	4150	4150	4150	74
464	20240927	122800	615270270	4150	4150	4150	4150	0
465	20240927	122700	615270270	4150	4150	4150	4150	0
466	20240927	122600	615270270	4150	4150	4150	4145	42
467	20240927	122500	615096170	4145	4145	4145	4145	50
468	20240927	122400	614888920	4145	4145	4145	4145	23
469	20240927	122300	614793585	4145	4145	4145	4145	50
470	20240927	122200	614586335	4140	4140	4140	4140	1
471	20240927	122100	614582195	4145	4145	4145	4145	0
472	20240927	122000	614582195	4145	4145	4145	4145	0
473	20240927	121900	614582195	4145	4145	4145	4145	1
474	20240927	121800	614578050	4145	4145	4145	4145	18
475	20240927	121700	614503440	4145	4145	4145	4145	50
476	20240927	121600	614296190	4140	4145	4145	4140	271
477	20240927	121500	613173650	4145	4145	4145	4145	0
478	20240927	121400	613173650	4145	4145	4145	4145	13
479	20240927	121300	613119765	4145	4145	4145	4145	0
480	20240927	121200	613119765	4145	4145	4145	4145	1
481	20240927	121100	613115620	4140	4140	4140	4140	0
482	20240927	121000	613115620	4140	4140	4140	4140	7
483	20240927	120900	613086640	4145	4145	4145	4145	10
484	20240927	120800	613045190	4145	4145	4145	4145	28
485	20240927	120700	612929130	4140	4145	4145	4140	151
486	20240927	120600	612303985	4140	4140	4140	4140	305
487	20240927	120500	611041285	4140	4140	4140	4140	70
488	20240927	120400	610751485	4145	4145	4145	4145	1
489	20240927	120300	610747340	4140	4140	4140	4140	5
490	20240927	120200	610726640	4130	4145	4145	4130	545
491	20240927	120100	608467890	4135	4135	4135	4135	100
492	20240927	120000	608054390	4145	4145	4145	4145	0
493	20240927	115900	608054390	4145	4130	4145	4130	5
494	20240927	115800	608033725	4145	4145	4145	4145	0
495	20240927	115700	608033725	4145	4130	4145	4130	35
496	20240927	115600	607889160	4150	4130	4150	4125	115
497	20240927	115500	607414660	4125	4130	4130	4125	622
498	20240927	115400	604848255	4130	4145	4145	4130	120
499	20240927	115300	604352205	4130	4130	4130	4130	0
500	20240927	115200	604352205	4130	4130	4130	4130	10
501	20240927	115100	604310905	4130	4130	4130	4130	138
502	20240927	115000	603740965	4130	4130	4130	4130	379
503	20240927	114900	602175695	4130	4130	4130	4130	100
504	20240927	114800	601762695	4130	4130	4130	4130	0
505	20240927	114700	601762695	4130	4130	4130	4125	7219
506	20240927	114600	571968820	4135	4140	4140	4135	1376
507	20240927	114500	566278560	4135	4140	4140	4135	315
508	20240927	114400	564974960	4140	4140	4140	4140	0
509	20240927	114300	564974960	4140	4140	4140	4140	0
510	20240927	114200	564974960	4140	4140	4150	4140	244
511	20240927	114100	563964730	4140	4140	4140	4140	1
512	20240927	114000	563960590	4140	4140	4140	4140	0
513	20240927	113900	563960590	4140	4145	4145	4140	5398
514	20240927	113800	541605785	4150	4145	4150	4145	221
515	20240927	113700	540688640	4150	4150	4150	4150	1580
516	20240927	113600	534131640	4160	4160	4160	4160	0
517	20240927	113500	534131640	4160	4160	4160	4160	129
518	20240927	113400	533595000	4160	4160	4160	4160	30
519	20240927	113300	533470200	4165	4155	4165	4155	425
520	20240927	113200	531701460	4150	4150	4150	4150	0
521	20240927	113100	531701460	4150	4150	4150	4150	11
522	20240927	113000	531655810	4160	4160	4160	4160	1
523	20240927	112900	531651650	4150	4160	4160	4150	2
524	20240927	112800	531643340	4150	4150	4150	4150	0
525	20240927	112700	531643340	4150	4150	4150	4150	0
526	20240927	112600	531643340	4150	4150	4150	4150	377
527	20240927	112500	530078790	4150	4150	4150	4150	32
528	20240927	112400	529945990	4145	4145	4145	4145	827
529	20240927	112300	526518075	4145	4145	4145	4145	0
530	20240927	112200	526518075	4145	4145	4145	4145	102
531	20240927	112100	526095285	4145	4145	4145	4145	3
532	20240927	112000	526082850	4160	4160	4160	4160	0
533	20240927	111900	526082850	4160	4160	4160	4160	0
534	20240927	111800	526082850	4160	4155	4160	4155	101
535	20240927	111700	525663190	4160	4160	4160	4160	2
536	20240927	111600	525654870	4160	4145	4160	4145	953
537	20240927	111500	521704625	4155	4155	4155	4155	6
538	20240927	111400	521679695	4155	4155	4155	4155	0
539	20240927	111300	521679695	4155	4155	4155	4155	207
540	20240927	111200	520819610	4145	4145	4145	4145	365
541	20240927	111100	519306685	4150	4145	4150	4145	35
542	20240927	111000	519161585	4145	4145	4145	4145	0
543	20240927	110900	519161585	4145	4145	4145	4145	0
544	20240927	110800	519161585	4145	4145	4145	4145	0
545	20240927	110700	519161585	4145	4145	4145	4145	640
546	20240927	110600	516508785	4145	4150	4150	4145	1222
547	20240927	110500	511443590	4150	4150	4150	4150	0
548	20240927	110400	511443590	4150	4150	4150	4150	149
549	20240927	110300	510825240	4150	4150	4150	4150	0
550	20240927	110200	510825240	4150	4150	4150	4150	16
551	20240927	110100	510758840	4155	4160	4160	4155	2
552	20240927	110000	510750525	4160	4165	4165	4160	19
553	20240927	105900	510671395	4145	4145	4145	4145	0
554	20240927	105800	510671395	4145	4150	4150	4145	7315
555	20240927	105700	480345590	4160	4160	4160	4160	254
556	20240927	105600	479288950	4160	4160	4160	4160	0
557	20240927	105500	479288950	4160	4160	4160	4160	25
558	20240927	105400	479184950	4150	4150	4160	4150	237
559	20240927	105300	478201310	4150	4155	4155	4150	564
560	20240927	105200	475857975	4155	4150	4155	4145	180
561	20240927	105100	475111640	4150	4150	4150	4150	0
562	20240927	105000	475111640	4150	4150	4150	4150	0
563	20240927	104900	475111640	4150	4150	4150	4150	286
564	20240927	104800	473924740	4150	4150	4150	4150	0
565	20240927	104700	473924740	4150	4155	4155	4150	3339
566	20240927	104600	460060115	4160	4170	4170	4160	1692
567	20240927	104500	453018775	4170	4165	4170	4165	25
568	20240927	104400	452914575	4165	4165	4170	4165	446
569	20240927	104300	451056980	4165	4185	4185	4165	2998
570	20240927	104200	438559410	4190	4195	4195	4190	1000
571	20240927	104100	434369400	4190	4190	4195	4190	141
572	20240927	104000	433778460	4190	4195	4195	4185	3731
573	20240927	103900	418152085	4190	4190	4190	4190	657
574	20240927	103800	415399255	4185	4190	4190	4185	540
575	20240927	103700	413138005	4190	4190	4190	4190	0
576	20240927	103600	413138005	4190	4190	4190	4190	103
577	20240927	103500	412706435	4185	4185	4185	4185	521
578	20240927	103400	410526050	4185	4185	4185	4185	4
579	20240927	103300	410509310	4180	4180	4180	4180	655
580	20240927	103200	407771410	4175	4180	4180	4175	726
581	20240927	103100	404736750	4180	4180	4180	4175	1009
582	20240927	103000	400524085	4180	4180	4180	4180	7
583	20240927	102900	400494825	4180	4175	4180	4175	211
584	20240927	102800	399613895	4175	4175	4175	4175	63
585	20240927	102700	399350870	4175	4180	4180	4170	1805
586	20240927	102600	391812860	4170	4170	4170	4170	50
587	20240927	102500	391604360	4170	4180	4180	4170	5931
588	20240927	102400	366855740	4180	4180	4180	4180	800
589	20240927	102300	363511740	4180	4185	4185	4180	225
590	20240927	102200	362571115	4180	4180	4180	4180	1001
591	20240927	102100	358386935	4180	4180	4180	4180	135
592	20240927	102000	357822635	4180	4190	4190	4180	1100
593	20240927	101900	353220635	4185	4180	4185	4180	734
594	20240927	101800	350149095	4180	4180	4180	4180	1
595	20240927	101700	350144915	4180	4175	4180	4175	437
596	20240927	101600	348319320	4175	4175	4175	4175	0
597	20240927	101500	348319320	4175	4180	4180	4175	345
598	20240927	101400	346878940	4180	4180	4180	4180	270
599	20240927	101300	345750340	4175	4175	4175	4175	0
600	20240927	101200	345750340	4175	4175	4175	4175	0
601	20240927	101100	345750340	4175	4175	4175	4175	110
602	20240927	101000	345291090	4180	4180	4185	4180	1934
603	20240927	100900	337206965	4180	4180	4180	4180	825
604	20240927	100800	333758465	4180	4180	4180	4180	50
605	20240927	100700	333549465	4180	4185	4185	4180	223
606	20240927	100600	332616825	4185	4190	4190	4185	359
607	20240927	100500	331113815	4190	4180	4190	4180	576
608	20240927	100400	328702535	4185	4185	4185	4185	146
609	20240927	100300	328091525	4185	4185	4185	4180	322
610	20240927	100200	326744070	4185	4185	4185	4180	465
611	20240927	100100	324798485	4185	4185	4185	4185	123
612	20240927	100000	324283730	4185	4180	4185	4180	275
613	20240927	095900	323133415	4175	4185	4185	4175	1368
614	20240927	095800	317409825	4180	4180	4180	4180	308
615	20240927	095700	316122385	4180	4175	4180	4175	49
616	20240927	095600	315917800	4175	4175	4175	4175	0
617	20240927	095500	315917800	4175	4175	4185	4175	2856
618	20240927	095400	303989840	4175	4180	4180	4175	1066
619	20240927	095300	299536740	4185	4185	4185	4185	101
620	20240927	095200	299114055	4175	4175	4175	4175	300
621	20240927	095100	297861555	4175	4175	4175	4175	0
622	20240927	095000	297861555	4175	4180	4185	4175	943
623	20240927	094900	293919585	4180	4190	4190	4180	618
624	20240927	094800	291333965	4185	4180	4185	4180	729
625	20240927	094700	288284620	4180	4180	4190	4180	2615
626	20240927	094600	277342545	4185	4175	4185	4175	670
627	20240927	094500	274541835	4175	4170	4175	4170	238
628	20240927	094400	273549325	4165	4165	4165	4165	0
629	20240927	094300	273549325	4165	4165	4165	4165	0
630	20240927	094200	273549325	4165	4165	4165	4165	0
631	20240927	094100	273549325	4165	4160	4165	4160	418
632	20240927	094000	271809010	4165	4165	4165	4165	1656
633	20240927	093900	264911770	4165	4175	4175	4165	1657
634	20240927	093800	258000705	4175	4180	4180	4175	440
635	20240927	093700	256162505	4180	4180	4180	4180	55
636	20240927	093600	255932605	4170	4170	4170	4170	7
637	20240927	093500	255903415	4170	4170	4170	4170	28
638	20240927	093400	255786655	4170	4170	4170	4170	0
639	20240927	093300	255786655	4170	4180	4180	4170	122
640	20240927	093200	255276715	4180	4175	4180	4175	664
641	20240927	093100	252502995	4165	4165	4165	4165	0
642	20240927	093000	252502995	4165	4165	4165	4165	0
643	20240927	092900	252502995	4165	4170	4170	4165	324
644	20240927	092800	251152035	4165	4165	4165	4165	0
645	20240927	092700	251152035	4165	4160	4175	4160	1279
646	20240927	092600	245824430	4165	4155	4165	4155	106
647	20240927	092500	245383980	4160	4165	4165	4160	1843
648	20240927	092400	237713800	4165	4170	4170	4165	416
649	20240927	092300	235980905	4165	4165	4165	4165	280
650	20240927	092200	234814705	4170	4165	4170	4165	974
651	20240927	092100	230753865	4165	4165	4165	4165	558
652	20240927	092000	228429795	4160	4160	4160	4160	210
653	20240927	091900	227556195	4155	4155	4155	4155	393
654	20240927	091800	225923280	4155	4155	4155	4155	20
655	20240927	091700	225840180	4155	4155	4155	4155	305
656	20240927	091600	224572905	4155	4140	4155	4135	396
657	20240927	091500	222934610	4135	4155	4155	4130	1407
658	20240927	091400	217110805	4150	4135	4150	4130	4183
659	20240927	091300	199762225	4130	4130	4130	4130	1
660	20240927	091200	199758095	4130	4120	4130	4120	919
661	20240927	091100	195964395	4120	4120	4130	4120	3426
662	20240927	091000	181848275	4125	4125	4125	4125	52
663	20240927	090900	181633775	4120	4135	4135	4120	1852
664	20240927	090800	173988900	4145	4160	4160	4140	6601
665	20240927	090700	146624515	4145	4170	4170	4145	1968
666	20240927	090600	138453770	4175	4160	4175	4145	724
667	20240927	090500	135444640	4150	4125	4155	4125	5624
668	20240927	090400	112169430	4145	4140	4145	4125	4668
669	20240927	090300	92890745	4145	4150	4150	4145	343
670	20240927	090200	91467545	4140	4125	4140	4125	4044
671	20240927	090100	74766930	4125	4155	4155	4120	9456
672	20240927	090000	35631185	4180	4150	4180	4150	8082