KissMeData/074610/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	195100	463818353	1677	1677	1677	1677	2223
3	20240926	195000	463818353	1677	1677	1677	1677	0
4	20240926	194900	463818353	1677	1677	1677	1677	0
5	20240926	194800	463818353	1677	1677	1677	1677	0
6	20240926	194700	463818353	1677	1677	1677	1677	0
7	20240926	194600	463818353	1677	1677	1677	1677	0
8	20240926	194500	463818353	1677	1677	1677	1677	0
9	20240926	194400	463818353	1677	1677	1677	1677	0
10	20240926	194300	463818353	1677	1677	1677	1677	0
11	20240926	194200	463818353	1677	1677	1677	1677	0
12	20240926	194100	463818353	1677	1677	1677	1677	0
13	20240926	194000	463818353	1677	1677	1677	1677	0
14	20240926	193900	463818353	1677	1677	1677	1677	0
15	20240926	193800	463818353	1677	1677	1677	1677	0
16	20240926	193700	463818353	1677	1677	1677	1677	0
17	20240926	193600	463818353	1677	1677	1677	1677	0
18	20240926	193500	463818353	1677	1677	1677	1677	0
19	20240926	193400	463818353	1677	1677	1677	1677	0
20	20240926	193300	463818353	1677	1677	1677	1677	0
21	20240926	193200	463818353	1677	1677	1677	1677	0
22	20240926	193100	463818353	1677	1677	1677	1677	0
23	20240926	193000	463818353	1677	1677	1677	1677	0
24	20240926	192900	463818353	1677	1677	1677	1677	0
25	20240926	192800	463818353	1677	1677	1677	1677	0
26	20240926	192700	463818353	1677	1677	1677	1677	0
27	20240926	192600	463818353	1677	1677	1677	1677	0
28	20240926	192500	463818353	1677	1677	1677	1677	0
29	20240926	192400	463818353	1677	1677	1677	1677	0
30	20240926	192300	463818353	1677	1677	1677	1677	0
31	20240926	192200	463818353	1677	1677	1677	1677	0
32	20240926	192100	463818353	1677	1677	1677	1677	2223
33	20240926	192000	463818353	1677	1677	1677	1677	0
34	20240926	191900	463818353	1677	1677	1677	1677	0
35	20240926	191800	463818353	1677	1677	1677	1677	0
36	20240926	191700	463818353	1677	1677	1677	1677	0
37	20240926	191600	463818353	1677	1677	1677	1677	0
38	20240926	191500	463818353	1677	1677	1677	1677	0
39	20240926	191400	463818353	1677	1677	1677	1677	0
40	20240926	191300	463818353	1677	1677	1677	1677	0
41	20240926	191200	463818353	1677	1677	1677	1677	0
42	20240926	191100	463818353	1677	1677	1677	1677	0
43	20240926	191000	463818353	1677	1677	1677	1677	0
44	20240926	190900	463818353	1677	1677	1677	1677	0
45	20240926	190800	463818353	1677	1677	1677	1677	0
46	20240926	190700	463818353	1677	1677	1677	1677	0
47	20240926	190600	463818353	1677	1677	1677	1677	0
48	20240926	190500	463818353	1677	1677	1677	1677	0
49	20240926	190400	463818353	1677	1677	1677	1677	0
50	20240926	190300	463818353	1677	1677	1677	1677	0
51	20240926	190200	463818353	1677	1677	1677	1677	0
52	20240926	190100	463818353	1677	1677	1677	1677	0
53	20240926	190000	463818353	1677	1677	1677	1677	0
54	20240926	185900	463818353	1677	1677	1677	1677	0
55	20240926	185800	463818353	1677	1677	1677	1677	0
56	20240926	185700	463818353	1677	1677	1677	1677	0
57	20240926	185600	463818353	1677	1677	1677	1677	0
58	20240926	185500	463818353	1677	1677	1677	1677	0
59	20240926	185400	463818353	1677	1677	1677	1677	0
60	20240926	185300	463818353	1677	1677	1677	1677	0
61	20240926	185200	463818353	1677	1677	1677	1677	0
62	20240926	185100	463818353	1677	1677	1677	1677	2223
63	20240926	185000	463818353	1677	1677	1677	1677	0
64	20240926	184900	463818353	1677	1677	1677	1677	0
65	20240926	184800	463818353	1677	1677	1677	1677	0
66	20240926	184700	463818353	1677	1677	1677	1677	0
67	20240926	184600	463818353	1677	1677	1677	1677	0
68	20240926	184500	463818353	1677	1677	1677	1677	0
69	20240926	184400	463818353	1677	1677	1677	1677	0
70	20240926	184300	463818353	1677	1677	1677	1677	0
71	20240926	184200	463818353	1677	1677	1677	1677	0
72	20240926	184100	463818353	1677	1677	1677	1677	0
73	20240926	184000	463818353	1677	1677	1677	1677	0
74	20240926	183900	463818353	1677	1677	1677	1677	0
75	20240926	183800	463818353	1677	1677	1677	1677	0
76	20240926	183700	463818353	1677	1677	1677	1677	0
77	20240926	183600	463818353	1677	1677	1677	1677	0
78	20240926	183500	463818353	1677	1677	1677	1677	0
79	20240926	183400	463818353	1677	1677	1677	1677	0
80	20240926	183300	463818353	1677	1677	1677	1677	0
81	20240926	183200	463818353	1677	1677	1677	1677	0
82	20240926	183100	463818353	1677	1677	1677	1677	0
83	20240926	183000	463818353	1677	1677	1677	1677	0
84	20240926	182900	463818353	1677	1677	1677	1677	0
85	20240926	182800	463818353	1677	1677	1677	1677	0
86	20240926	182700	463818353	1677	1677	1677	1677	0
87	20240926	182600	463818353	1677	1677	1677	1677	0
88	20240926	182500	463818353	1677	1677	1677	1677	0
89	20240926	182400	463818353	1677	1677	1677	1677	0
90	20240926	182300	463818353	1677	1677	1677	1677	0
91	20240926	182200	463818353	1677	1677	1677	1677	0
92	20240926	182100	463818353	1677	1677	1677	1677	2223
93	20240926	182000	463818353	1677	1677	1677	1677	0
94	20240926	181900	463818353	1677	1677	1677	1677	0
95	20240926	181800	463818353	1677	1677	1677	1677	0
96	20240926	181700	463818353	1677	1677	1677	1677	0
97	20240926	181600	463818353	1677	1677	1677	1677	0
98	20240926	181500	463818353	1677	1677	1677	1677	0
99	20240926	181400	463818353	1677	1677	1677	1677	0
100	20240926	181300	463818353	1677	1677	1677	1677	0
101	20240926	181200	463818353	1677	1677	1677	1677	0
102	20240926	181100	463818353	1677	1677	1677	1677	0
103	20240926	181000	463818353	1677	1677	1677	1677	0
104	20240926	180900	463818353	1677	1677	1677	1677	0
105	20240926	180800	463818353	1677	1677	1677	1677	0
106	20240926	180700	463818353	1677	1677	1677	1677	0
107	20240926	180600	463818353	1677	1677	1677	1677	0
108	20240926	180500	463818353	1677	1677	1677	1677	0
109	20240926	180400	463818353	1677	1677	1677	1677	0
110	20240926	180300	463818353	1677	1677	1677	1677	0
111	20240926	180200	463818353	1677	1677	1677	1677	0
112	20240926	180100	463818353	1677	1677	1677	1677	0
113	20240926	180000	463818353	1677	1677	1677	1677	0
114	20240926	175900	463818353	1677	1677	1677	1677	0
115	20240926	175800	463818353	1677	1677	1677	1677	0
116	20240926	175700	463818353	1677	1677	1677	1677	0
117	20240926	175600	463818353	1677	1677	1677	1677	0
118	20240926	175500	463818353	1677	1677	1677	1677	0
119	20240926	175400	463818353	1677	1677	1677	1677	0
120	20240926	175300	463818353	1677	1677	1677	1677	0
121	20240926	175200	463818353	1677	1677	1677	1677	0
122	20240926	175100	463818353	1677	1677	1677	1677	2223
123	20240926	175000	463818353	1677	1677	1677	1677	0
124	20240926	174900	463818353	1677	1677	1677	1677	0
125	20240926	174800	463818353	1677	1677	1677	1677	0
126	20240926	174700	463818353	1677	1677	1677	1677	0
127	20240926	174600	463818353	1677	1677	1677	1677	0
128	20240926	174500	463818353	1677	1677	1677	1677	0
129	20240926	174400	463818353	1677	1677	1677	1677	0
130	20240926	174300	463818353	1677	1677	1677	1677	0
131	20240926	174200	463818353	1677	1677	1677	1677	0
132	20240926	174100	463818353	1677	1677	1677	1677	0
133	20240926	174000	463818353	1677	1677	1677	1677	0
134	20240926	173900	463818353	1677	1677	1677	1677	0
135	20240926	173800	463818353	1677	1677	1677	1677	0
136	20240926	173700	463818353	1677	1677	1677	1677	0
137	20240926	173600	463818353	1677	1677	1677	1677	0
138	20240926	173500	463818353	1677	1677	1677	1677	0
139	20240926	173400	463818353	1677	1677	1677	1677	0
140	20240926	173300	463818353	1677	1677	1677	1677	0
141	20240926	173200	463818353	1677	1677	1677	1677	0
142	20240926	173100	463818353	1677	1677	1677	1677	0
143	20240926	173000	463818353	1677	1677	1677	1677	0
144	20240926	172900	463818353	1677	1677	1677	1677	0
145	20240926	172800	463818353	1677	1677	1677	1677	0
146	20240926	172700	463818353	1677	1677	1677	1677	0
147	20240926	172600	463818353	1677	1677	1677	1677	0
148	20240926	172500	463818353	1677	1677	1677	1677	0
149	20240926	172400	463818353	1677	1677	1677	1677	0
150	20240926	172300	463818353	1677	1677	1677	1677	0
151	20240926	172200	463818353	1677	1677	1677	1677	0
152	20240926	172100	463818353	1677	1677	1677	1677	2223
153	20240926	172000	463818353	1677	1677	1677	1677	0
154	20240926	171900	463818353	1677	1677	1677	1677	0
155	20240926	171800	463818353	1677	1677	1677	1677	0
156	20240926	171700	463818353	1677	1677	1677	1677	0
157	20240926	171600	463818353	1677	1677	1677	1677	0
158	20240926	171500	463818353	1677	1677	1677	1677	0
159	20240926	171400	463818353	1677	1677	1677	1677	0
160	20240926	171300	463818353	1677	1677	1677	1677	0
161	20240926	171200	463818353	1677	1677	1677	1677	0
162	20240926	171100	463818353	1677	1677	1677	1677	0
163	20240926	171000	463818353	1677	1677	1677	1677	0
164	20240926	170900	463818353	1677	1677	1677	1677	0
165	20240926	170800	463818353	1677	1677	1677	1677	0
166	20240926	170700	463818353	1677	1677	1677	1677	0
167	20240926	170600	463818353	1677	1677	1677	1677	0
168	20240926	170500	463818353	1677	1677	1677	1677	0
169	20240926	170400	463818353	1677	1677	1677	1677	0
170	20240926	170300	463818353	1677	1677	1677	1677	0
171	20240926	170200	463818353	1677	1677	1677	1677	0
172	20240926	170100	463818353	1677	1677	1677	1677	0
173	20240926	170000	463818353	1677	1677	1677	1677	0
174	20240926	165900	463818353	1677	1677	1677	1677	0
175	20240926	165800	463818353	1677	1677	1677	1677	0
176	20240926	165700	463818353	1677	1677	1677	1677	0
177	20240926	165600	463818353	1677	1677	1677	1677	0
178	20240926	165500	463818353	1677	1677	1677	1677	0
179	20240926	165400	463818353	1677	1677	1677	1677	0
180	20240926	165300	463818353	1677	1677	1677	1677	0
181	20240926	165200	463818353	1677	1677	1677	1677	0
182	20240926	165100	463818353	1677	1677	1677	1677	2223
183	20240926	165000	463818353	1677	1677	1677	1677	0
184	20240926	164900	463818353	1677	1677	1677	1677	0
185	20240926	164800	463818353	1677	1677	1677	1677	0
186	20240926	164700	463818353	1677	1677	1677	1677	0
187	20240926	164600	463818353	1677	1677	1677	1677	0
188	20240926	164500	463818353	1677	1677	1677	1677	0
189	20240926	164400	463818353	1677	1677	1677	1677	0
190	20240926	164300	463818353	1677	1677	1677	1677	0
191	20240926	164200	463818353	1677	1677	1677	1677	0
192	20240926	164100	463818353	1677	1677	1677	1677	0
193	20240926	164000	463818353	1677	1677	1677	1677	0
194	20240926	163900	463818353	1677	1677	1677	1677	0
195	20240926	163800	463818353	1677	1677	1677	1677	0
196	20240926	163700	463818353	1677	1677	1677	1677	0
197	20240926	163600	463818353	1677	1677	1677	1677	0
198	20240926	163500	463818353	1677	1677	1677	1677	0
199	20240926	163400	463818353	1677	1677	1677	1677	0
200	20240926	163300	463818353	1677	1677	1677	1677	0
201	20240926	163200	463818353	1677	1677	1677	1677	0
202	20240926	163100	463818353	1677	1677	1677	1677	0
203	20240926	163000	463818353	1677	1677	1677	1677	0
204	20240926	162900	463818353	1677	1677	1677	1677	0
205	20240926	162800	463818353	1677	1677	1677	1677	0
206	20240926	162700	463818353	1677	1677	1677	1677	0
207	20240926	162600	463818353	1677	1677	1677	1677	0
208	20240926	162500	463818353	1677	1677	1677	1677	0
209	20240926	162400	463818353	1677	1677	1677	1677	0
210	20240926	162300	463818353	1677	1677	1677	1677	0
211	20240926	162200	463818353	1677	1677	1677	1677	0
212	20240926	162100	463818353	1677	1677	1677	1677	2223
213	20240926	162000	463818353	1677	1677	1677	1677	0
214	20240926	161900	463818353	1677	1677	1677	1677	0
215	20240926	161800	463818353	1677	1677	1677	1677	0
216	20240926	161700	463818353	1677	1677	1677	1677	0
217	20240926	161600	463818353	1677	1677	1677	1677	0
218	20240926	161500	463818353	1677	1677	1677	1677	0
219	20240926	161400	463818353	1677	1677	1677	1677	0
220	20240926	161300	463818353	1677	1677	1677	1677	0
221	20240926	161200	463818353	1677	1677	1677	1677	0
222	20240926	161100	463818353	1677	1677	1677	1677	0
223	20240926	161000	463818353	1677	1677	1677	1677	0
224	20240926	160900	463818353	1677	1677	1677	1677	0
225	20240926	160800	463818353	1677	1677	1677	1677	0
226	20240926	160700	463818353	1677	1677	1677	1677	0
227	20240926	160600	463818353	1677	1677	1677	1677	0
228	20240926	160500	463818353	1677	1677	1677	1677	0
229	20240926	160400	463818353	1677	1677	1677	1677	0
230	20240926	160300	463818353	1677	1677	1677	1677	0
231	20240926	160200	463818353	1677	1677	1677	1677	0
232	20240926	160100	463818353	1677	1677	1677	1677	0
233	20240926	160000	463818353	1677	1677	1677	1677	0
234	20240926	155900	463818353	1677	1677	1677	1677	0
235	20240926	155800	463818353	1677	1677	1677	1677	0
236	20240926	155700	463818353	1677	1677	1677	1677	0
237	20240926	155600	463818353	1677	1677	1677	1677	0
238	20240926	155500	463818353	1677	1677	1677	1677	0
239	20240926	155400	463818353	1677	1677	1677	1677	0
240	20240926	155300	463818353	1677	1677	1677	1677	0
241	20240926	155200	463818353	1677	1677	1677	1677	0
242	20240926	155100	463818353	1677	1677	1677	1677	2223
243	20240926	155000	463818353	1677	1677	1677	1677	0
244	20240926	154900	463818353	1677	1677	1677	1677	0
245	20240926	154800	463818353	1677	1677	1677	1677	0
246	20240926	154700	463818353	1677	1677	1677	1677	0
247	20240926	154600	463818353	1677	1677	1677	1677	0
248	20240926	154500	463818353	1677	1677	1677	1677	0
249	20240926	154400	463818353	1677	1677	1677	1677	0
250	20240926	154300	463818353	1677	1677	1677	1677	0
251	20240926	154200	463818353	1677	1677	1677	1677	0
252	20240926	154100	463818353	1677	1677	1677	1677	0
253	20240926	154000	463818353	1677	1677	1677	1677	0
254	20240926	153900	463818353	1677	1677	1677	1677	0
255	20240926	153800	463818353	1677	1677	1677	1677	0
256	20240926	153700	463818353	1677	1677	1677	1677	0
257	20240926	153600	463818353	1677	1677	1677	1677	0
258	20240926	153500	463818353	1677	1677	1677	1677	0
259	20240926	153400	463818353	1677	1677	1677	1677	0
260	20240926	153300	463818353	1677	1677	1677	1677	0
261	20240926	153200	463818353	1677	1677	1677	1677	0
262	20240926	153100	463818353	1677	1677	1677	1677	0
263	20240926	153000	463818353	1677	1677	1677	1677	2223
264	20240926	152900	460090382	1677	1677	1677	1677	0
265	20240926	152800	460090382	1677	1677	1677	1677	0
266	20240926	152700	460090382	1677	1677	1677	1677	0
267	20240926	152600	460090382	1677	1677	1677	1677	0
268	20240926	152500	460090382	1677	1677	1677	1677	0
269	20240926	152400	460090382	1677	1677	1677	1677	0
270	20240926	152300	460090382	1677	1677	1677	1677	0
271	20240926	152200	460090382	1677	1677	1677	1677	0
272	20240926	152100	460090382	1677	1677	1677	1677	0
273	20240926	152000	460090382	1677	1677	1677	1677	0
274	20240926	151900	460090382	1677	1678	1678	1677	508
275	20240926	151800	459238458	1678	1678	1678	1678	5
276	20240926	151700	459230068	1678	1677	1678	1677	14
277	20240926	151600	459206580	1678	1678	1678	1678	109
278	20240926	151500	459023678	1678	1678	1678	1678	22
279	20240926	151400	458986762	1677	1677	1677	1677	0
280	20240926	151300	458986762	1677	1679	1679	1677	1212
281	20240926	151200	456953733	1680	1680	1680	1680	1666
282	20240926	151100	454154853	1680	1680	1680	1680	2496
283	20240926	151000	449961573	1680	1678	1680	1678	731
284	20240926	150900	448733555	1680	1680	1680	1680	717
285	20240926	150800	447528995	1680	1680	1680	1680	200
286	20240926	150700	447192995	1680	1680	1680	1680	861
287	20240926	150600	445746515	1680	1681	1681	1680	3380
288	20240926	150500	440065529	1681	1681	1681	1681	0
289	20240926	150400	440065529	1681	1681	1681	1681	0
290	20240926	150300	440065529	1681	1681	1681	1681	17
291	20240926	150200	440036952	1681	1678	1681	1678	6178
292	20240926	150100	429658398	1678	1677	1678	1677	4178
293	20240926	150000	422649844	1676	1676	1676	1676	485
294	20240926	145900	421836984	1676	1675	1676	1675	202
295	20240926	145800	421498632	1675	1675	1675	1675	287
296	20240926	145700	421017907	1675	1675	1675	1675	650
297	20240926	145600	419929157	1675	1675	1675	1675	60
298	20240926	145500	419828657	1675	1675	1675	1675	10
299	20240926	145400	419811907	1677	1677	1677	1677	1195
300	20240926	145300	417807892	1677	1675	1677	1675	7887
301	20240926	145200	404589762	1675	1674	1675	1674	1110
302	20240926	145100	402731621	1673	1673	1673	1673	2604
303	20240926	145000	398375129	1673	1673	1673	1673	1
304	20240926	144900	398373456	1674	1674	1674	1674	0
305	20240926	144800	398373456	1674	1674	1674	1674	1
306	20240926	144700	398371782	1674	1674	1674	1674	0
307	20240926	144600	398371782	1674	1673	1674	1673	11
308	20240926	144500	398353369	1674	1670	1674	1670	1476
309	20240926	144400	395882601	1674	1674	1674	1674	45
310	20240926	144300	395807271	1674	1674	1674	1674	1
311	20240926	144200	395805597	1675	1675	1675	1675	0
312	20240926	144100	395805597	1675	1675	1675	1675	0
313	20240926	144000	395805597	1675	1670	1675	1670	557
314	20240926	143900	394872627	1675	1672	1675	1672	25
315	20240926	143800	394830824	1673	1674	1674	1673	3304
316	20240926	143700	389299938	1674	1675	1675	1674	460
317	20240926	143600	388529878	1675	1675	1675	1675	967
318	20240926	143500	386910153	1675	1676	1676	1675	2650
319	20240926	143400	382471248	1676	1675	1676	1675	112
320	20240926	143300	382283577	1675	1675	1675	1675	100
321	20240926	143200	382116077	1675	1675	1675	1675	1
322	20240926	143100	382114402	1675	1675	1675	1675	36
323	20240926	143000	382054102	1675	1675	1675	1675	0
324	20240926	142900	382054102	1675	1675	1675	1674	101
325	20240926	142800	381884951	1674	1677	1677	1674	2
326	20240926	142700	381881600	1675	1675	1675	1675	1091
327	20240926	142600	380054175	1675	1675	1675	1675	0
328	20240926	142500	380054175	1675	1675	1675	1675	5
329	20240926	142400	380045800	1674	1675	1675	1674	29
330	20240926	142300	379997250	1677	1677	1677	1677	100
331	20240926	142200	379829550	1675	1675	1675	1675	200
332	20240926	142100	379494550	1677	1677	1677	1674	508
333	20240926	142000	378644137	1677	1677	1677	1677	0
334	20240926	141900	378644137	1677	1677	1677	1677	2
335	20240926	141800	378640783	1675	1675	1675	1675	56
336	20240926	141700	378546983	1675	1675	1675	1675	1044
337	20240926	141600	376798283	1676	1676	1676	1676	320
338	20240926	141500	376261963	1676	1676	1676	1676	769
339	20240926	141400	374973119	1676	1676	1676	1676	36
340	20240926	141300	374912783	1676	1676	1676	1676	10
341	20240926	141200	374896023	1677	1677	1677	1677	0
342	20240926	141100	374896023	1677	1677	1677	1677	0
343	20240926	141000	374896023	1677	1676	1677	1676	7
344	20240926	140900	374884289	1677	1677	1677	1677	0
345	20240926	140800	374884289	1677	1676	1677	1676	1033
346	20240926	140700	373152969	1676	1676	1676	1676	6
347	20240926	140600	373142913	1676	1676	1676	1676	0
348	20240926	140500	373142913	1676	1676	1676	1676	94
349	20240926	140400	372985369	1676	1676	1676	1676	15
350	20240926	140300	372960229	1676	1676	1676	1676	0
351	20240926	140200	372960229	1676	1676	1676	1676	5
352	20240926	140100	372951849	1675	1675	1675	1675	0
353	20240926	140000	372951849	1675	1675	1675	1675	1030
354	20240926	135900	371226599	1674	1674	1674	1674	0
355	20240926	135800	371226599	1674	1674	1674	1674	500
356	20240926	135700	370389599	1674	1674	1674	1674	50
357	20240926	135600	370305899	1675	1674	1675	1674	25
358	20240926	135500	370264044	1674	1674	1674	1674	300
359	20240926	135400	369761844	1674	1675	1675	1674	37
360	20240926	135300	369699895	1675	1675	1675	1675	61
361	20240926	135200	369597720	1675	1675	1675	1675	0
362	20240926	135100	369597720	1675	1675	1675	1675	7
363	20240926	135000	369585995	1676	1676	1676	1676	2
364	20240926	134900	369582643	1676	1676	1676	1676	13
365	20240926	134800	369560855	1676	1675	1676	1675	11
366	20240926	134700	369542420	1676	1676	1676	1676	0
367	20240926	134600	369542420	1676	1677	1678	1676	1708
368	20240926	134500	366677427	1677	1676	1677	1673	842
369	20240926	134400	365266275	1673	1672	1675	1672	5080
370	20240926	134300	356761359	1671	1670	1671	1670	203
371	20240926	134200	356422149	1671	1671	1671	1671	30
372	20240926	134100	356372019	1670	1670	1670	1670	200
373	20240926	134000	356038019	1670	1670	1670	1670	0
374	20240926	133900	356038019	1670	1670	1670	1670	1150
375	20240926	133800	354117519	1670	1670	1671	1670	325
376	20240926	133700	353574768	1670	1666	1671	1666	16565
377	20240926	133600	325960063	1666	1664	1666	1664	7065
378	20240926	133500	314197385	1664	1664	1664	1664	102
379	20240926	133400	314027657	1664	1664	1664	1664	1417
380	20240926	133300	311669769	1664	1664	1664	1664	5
381	20240926	133200	311661449	1664	1664	1664	1664	52
382	20240926	133100	311574921	1664	1664	1664	1664	182
383	20240926	133000	311272073	1664	1664	1664	1664	800
384	20240926	132900	309940873	1662	1662	1662	1662	1
385	20240926	132800	309939211	1663	1663	1663	1663	100
386	20240926	132700	309772911	1664	1663	1664	1663	148
387	20240926	132600	309526776	1661	1661	1661	1661	0
388	20240926	132500	309526776	1661	1660	1661	1660	2756
389	20240926	132400	304950518	1660	1659	1660	1659	601
390	20240926	132300	303953358	1659	1659	1659	1659	0
391	20240926	132200	303953358	1659	1659	1659	1659	0
392	20240926	132100	303953358	1659	1659	1659	1659	0
393	20240926	132000	303953358	1659	1659	1659	1659	16
394	20240926	131900	303926814	1660	1660	1660	1660	1
395	20240926	131800	303925154	1657	1657	1657	1657	0
396	20240926	131700	303925154	1657	1657	1657	1657	0
397	20240926	131600	303925154	1657	1657	1657	1657	200
398	20240926	131500	303593754	1657	1657	1657	1657	180
399	20240926	131400	303295494	1657	1657	1657	1657	0
400	20240926	131300	303295494	1657	1657	1657	1657	0
401	20240926	131200	303295494	1657	1657	1657	1657	0
402	20240926	131100	303295494	1657	1657	1657	1657	0
403	20240926	131000	303295494	1657	1657	1657	1657	1703
404	20240926	130900	300473623	1657	1659	1659	1657	183
405	20240926	130800	300170292	1659	1659	1659	1659	3
406	20240926	130700	300165315	1657	1657	1657	1657	0
407	20240926	130600	300165315	1657	1657	1657	1657	27
408	20240926	130500	300120576	1656	1656	1656	1656	200
409	20240926	130400	299789376	1655	1655	1655	1655	0
410	20240926	130300	299789376	1655	1655	1655	1655	0
411	20240926	130200	299789376	1655	1655	1655	1655	19
412	20240926	130100	299757931	1659	1659	1659	1659	12
413	20240926	130000	299738023	1659	1659	1659	1659	18
414	20240926	125900	299708161	1660	1660	1660	1660	0
415	20240926	125800	299708161	1660	1660	1660	1660	15
416	20240926	125700	299683261	1661	1654	1661	1654	7
417	20240926	125600	299671669	1654	1654	1654	1654	121
418	20240926	125500	299471535	1655	1655	1656	1655	1449
419	20240926	125400	297073425	1652	1652	1652	1652	0
420	20240926	125300	297073425	1652	1652	1652	1652	0
421	20240926	125200	297073425	1652	1657	1657	1650	4302
422	20240926	125100	289961312	1658	1659	1659	1658	200
423	20240926	125000	289629602	1658	1661	1663	1658	1051
424	20240926	124900	287885033	1659	1659	1659	1659	0
425	20240926	124800	287885033	1659	1659	1659	1659	0
426	20240926	124700	287885033	1659	1660	1660	1659	202
427	20240926	124600	287549833	1658	1661	1661	1658	2812
428	20240926	124500	282883560	1663	1663	1663	1661	7
429	20240926	124400	282871929	1662	1662	1662	1662	900
430	20240926	124300	281376129	1662	1662	1662	1662	163
431	20240926	124200	281105223	1663	1663	1663	1663	6
432	20240926	124100	281095245	1662	1662	1663	1662	263
433	20240926	124000	280658138	1662	1662	1662	1662	18
434	20240926	123900	280628222	1663	1663	1663	1663	7
435	20240926	123800	280616581	1663	1663	1663	1663	50
436	20240926	123700	280533431	1663	1665	1665	1663	1422
437	20240926	123600	278168045	1665	1665	1665	1665	0
438	20240926	123500	278168045	1665	1665	1665	1665	15
439	20240926	123400	278143070	1665	1665	1665	1665	8
440	20240926	123300	278129750	1664	1665	1665	1664	514
441	20240926	123200	277274353	1665	1665	1665	1665	0
442	20240926	123100	277274353	1665	1665	1665	1665	5
443	20240926	123000	277266028	1665	1665	1665	1665	11
444	20240926	122900	277247713	1663	1663	1663	1663	0
445	20240926	122800	277247713	1663	1663	1663	1663	4
446	20240926	122700	277241061	1665	1665	1665	1665	0
447	20240926	122600	277241061	1665	1665	1665	1665	0
448	20240926	122500	277241061	1665	1665	1665	1665	1
449	20240926	122400	277239396	1665	1665	1665	1665	60
450	20240926	122300	277139496	1665	1666	1666	1665	463
451	20240926	122200	276368451	1666	1666	1666	1666	100
452	20240926	122100	276201851	1666	1666	1666	1666	4
453	20240926	122000	276195187	1666	1666	1666	1666	175
454	20240926	121900	275903637	1666	1666	1666	1666	610
455	20240926	121800	274887377	1666	1666	1666	1666	0
456	20240926	121700	274887377	1666	1666	1666	1666	2
457	20240926	121600	274884045	1666	1666	1666	1666	109
458	20240926	121500	274702451	1666	1666	1666	1666	100
459	20240926	121400	274535851	1666	1666	1666	1666	110
460	20240926	121300	274352591	1666	1666	1666	1666	203
461	20240926	121200	274014393	1665	1665	1665	1665	10
462	20240926	121100	273997743	1665	1665	1665	1665	1
463	20240926	121000	273996078	1665	1665	1665	1665	10
464	20240926	120900	273979428	1665	1665	1665	1665	0
465	20240926	120800	273979428	1665	1666	1666	1665	150
466	20240926	120700	273729628	1666	1666	1666	1666	61
467	20240926	120600	273628002	1666	1666	1666	1666	0
468	20240926	120500	273628002	1666	1666	1666	1666	23
469	20240926	120400	273589684	1666	1666	1666	1666	0
470	20240926	120300	273589684	1666	1665	1666	1665	10
471	20240926	120200	273573028	1665	1665	1665	1665	16
472	20240926	120100	273546388	1665	1665	1665	1665	4
473	20240926	120000	273539728	1665	1665	1665	1665	500
474	20240926	115900	272707228	1665	1665	1665	1665	0
475	20240926	115800	272707228	1665	1665	1665	1665	140
476	20240926	115700	272474128	1662	1662	1662	1662	1
477	20240926	115600	272472466	1662	1662	1662	1662	155
478	20240926	115500	272214856	1662	1662	1662	1662	0
479	20240926	115400	272214856	1662	1663	1663	1662	1000
480	20240926	115300	270552635	1663	1664	1664	1663	2714
481	20240926	115200	266038039	1665	1665	1665	1665	563
482	20240926	115100	265100644	1665	1663	1665	1663	3
483	20240926	115000	265095653	1664	1665	1665	1664	324
484	20240926	114900	264556217	1665	1664	1665	1664	75
485	20240926	114800	264431416	1663	1664	1664	1663	740
486	20240926	114700	263200196	1664	1664	1664	1664	1
487	20240926	114600	263198532	1664	1664	1664	1664	70
488	20240926	114500	263082052	1664	1664	1664	1664	405
489	20240926	114400	262408132	1664	1664	1664	1664	1
490	20240926	114300	262406468	1665	1663	1665	1663	1850
491	20240926	114200	259329161	1662	1660	1662	1660	1590
492	20240926	114100	256688900	1661	1659	1661	1659	437
493	20240926	114000	255963257	1659	1659	1659	1659	0
494	20240926	113900	255963257	1659	1661	1661	1659	1571
495	20240926	113800	253356073	1661	1661	1661	1661	210
496	20240926	113700	253007263	1661	1661	1661	1661	3
497	20240926	113600	253002280	1661	1660	1661	1660	671
498	20240926	113500	251888414	1661	1661	1661	1661	80
499	20240926	113400	251755534	1661	1661	1661	1661	304
500	20240926	113300	251250590	1661	1660	1661	1660	959
501	20240926	113200	249658649	1660	1660	1660	1659	740
502	20240926	113100	248430488	1660	1660	1660	1660	2
503	20240926	113000	248427168	1660	1660	1660	1660	878
504	20240926	112900	246969688	1660	1660	1660	1660	9
505	20240926	112800	246954748	1659	1660	1660	1659	1252
506	20240926	112700	244876598	1661	1660	1661	1660	3254
507	20240926	112600	239474956	1660	1660	1660	1660	0
508	20240926	112500	239474956	1660	1659	1660	1659	1005
509	20240926	112400	237807048	1658	1658	1658	1658	0
510	20240926	112300	237807048	1658	1658	1658	1658	0
511	20240926	112200	237807048	1658	1658	1658	1658	24
512	20240926	112100	237767256	1659	1659	1659	1659	5
513	20240926	112000	237758961	1659	1659	1659	1659	3
514	20240926	111900	237753984	1658	1658	1658	1658	468
515	20240926	111800	236978040	1660	1660	1660	1660	0
516	20240926	111700	236978040	1660	1660	1660	1660	682
517	20240926	111600	235845920	1659	1659	1659	1659	20
518	20240926	111500	235812740	1658	1658	1658	1658	0
519	20240926	111400	235812740	1658	1658	1658	1658	0
520	20240926	111300	235812740	1658	1658	1658	1658	49
521	20240926	111200	235731498	1659	1658	1659	1658	11
522	20240926	111100	235713259	1658	1658	1658	1658	0
523	20240926	111000	235713259	1658	1658	1658	1658	666
524	20240926	110900	234609031	1659	1659	1659	1659	0
525	20240926	110800	234609031	1659	1659	1659	1659	155
526	20240926	110700	234351886	1659	1659	1659	1659	2
527	20240926	110600	234348568	1659	1659	1659	1659	0
528	20240926	110500	234348568	1659	1659	1659	1659	0
529	20240926	110400	234348568	1659	1659	1659	1659	0
530	20240926	110300	234348568	1659	1659	1659	1659	550
531	20240926	110200	233436118	1659	1659	1659	1659	1
532	20240926	110100	233434459	1652	1652	1652	1652	0
533	20240926	110000	233434459	1652	1657	1657	1652	600
534	20240926	105900	232441851	1657	1657	1657	1657	0
535	20240926	105800	232441851	1657	1657	1657	1657	0
536	20240926	105700	232441851	1657	1657	1657	1657	50
537	20240926	105600	232359001	1659	1659	1659	1659	0
538	20240926	105500	232359001	1659	1652	1659	1652	33
539	20240926	105400	232304345	1659	1659	1659	1659	1
540	20240926	105300	232302686	1651	1651	1651	1650	1548
541	20240926	105200	229747371	1650	1650	1650	1650	0
542	20240926	105100	229747371	1650	1657	1657	1650	3590
543	20240926	105000	223812089	1657	1657	1657	1657	0
544	20240926	104900	223812089	1657	1657	1657	1657	203
545	20240926	104800	223475718	1661	1661	1661	1661	1
546	20240926	104700	223474057	1661	1661	1661	1661	0
547	20240926	104600	223474057	1661	1661	1661	1661	0
548	20240926	104500	223474057	1661	1661	1661	1661	0
549	20240926	104400	223474057	1661	1658	1661	1658	2259
550	20240926	104300	219725162	1653	1653	1653	1653	123
551	20240926	104200	219521843	1653	1655	1655	1653	1434
552	20240926	104100	217150987	1656	1656	1656	1656	266
553	20240926	104000	216710491	1656	1658	1658	1656	22
554	20240926	103900	216674021	1658	1658	1658	1658	1
555	20240926	103800	216672363	1658	1658	1658	1658	0
556	20240926	103700	216672363	1658	1657	1658	1657	169
557	20240926	103600	216392250	1656	1656	1656	1656	50
558	20240926	103500	216309450	1657	1659	1659	1657	230
559	20240926	103400	215928103	1659	1660	1660	1659	727
560	20240926	103300	214722006	1660	1659	1660	1659	479
561	20240926	103200	213927341	1660	1660	1660	1660	20
562	20240926	103100	213894141	1660	1660	1660	1660	2
563	20240926	103000	213890821	1656	1657	1660	1656	1153
564	20240926	102900	211978866	1657	1657	1657	1657	30
565	20240926	102800	211929156	1657	1660	1660	1657	226
566	20240926	102700	211554658	1659	1659	1659	1658	58
567	20240926	102600	211458488	1657	1660	1660	1657	72
568	20240926	102500	211338971	1660	1659	1660	1659	173
569	20240926	102400	211051952	1659	1659	1659	1656	258
570	20240926	102300	210624185	1658	1656	1658	1656	1849
571	20240926	102200	207559435	1655	1655	1655	1655	122
572	20240926	102100	207357525	1653	1652	1653	1652	240
573	20240926	102000	206960815	1652	1652	1652	1650	516
574	20240926	101900	206109009	1650	1650	1650	1650	500
575	20240926	101800	205284009	1650	1647	1650	1647	762
576	20240926	101700	204028413	1647	1647	1647	1647	1
577	20240926	101600	204026766	1647	1648	1648	1647	104
578	20240926	101500	203855377	1648	1648	1648	1648	147
579	20240926	101400	203613121	1648	1642	1648	1642	1281
580	20240926	101300	201507483	1638	1640	1640	1638	2622
581	20240926	101200	197209971	1639	1637	1639	1637	1807
582	20240926	101100	194250087	1638	1638	1638	1638	9
583	20240926	101000	194235345	1637	1637	1637	1637	1
584	20240926	100900	194233708	1637	1638	1638	1637	144
585	20240926	100800	193997837	1640	1640	1640	1640	0
586	20240926	100700	193997837	1640	1640	1640	1638	28
587	20240926	100600	193951947	1640	1640	1640	1640	3
588	20240926	100500	193947027	1640	1637	1640	1637	373
589	20240926	100400	193336408	1637	1637	1639	1637	1244
590	20240926	100300	191299736	1636	1636	1636	1636	19
591	20240926	100200	191268652	1636	1636	1637	1636	86
592	20240926	100100	191127873	1637	1637	1637	1637	3
593	20240926	100000	191122962	1636	1637	1637	1636	112
594	20240926	095900	190939719	1637	1638	1639	1637	727
595	20240926	095800	189749336	1638	1639	1639	1638	37
596	20240926	095700	189688695	1639	1637	1639	1637	2
597	20240926	095600	189685419	1640	1640	1640	1636	99
598	20240926	095500	189523063	1640	1640	1640	1640	204
599	20240926	095400	189188503	1640	1636	1640	1636	137
600	20240926	095300	188964363	1634	1635	1635	1634	6
601	20240926	095200	188954554	1635	1634	1635	1634	17
602	20240926	095100	188926761	1636	1634	1636	1634	44
603	20240926	095000	188854787	1631	1631	1631	1630	1015
604	20240926	094900	187199428	1631	1631	1631	1630	397
605	20240926	094800	186551923	1630	1629	1631	1629	806
606	20240926	094700	185237938	1629	1631	1631	1628	7406
607	20240926	094600	173172375	1630	1636	1636	1630	9071
608	20240926	094500	158360540	1636	1636	1636	1636	86
609	20240926	094400	158219844	1636	1636	1636	1636	10
610	20240926	094300	158203484	1636	1636	1639	1636	102
611	20240926	094200	158036312	1635	1635	1635	1635	1102
612	20240926	094100	156234542	1635	1639	1639	1635	5566
613	20240926	094000	147120246	1639	1640	1640	1639	1526
614	20240926	093900	144618106	1639	1642	1642	1639	302
615	20240926	093800	144122989	1640	1640	1640	1639	28
616	20240926	093700	144077070	1639	1638	1640	1638	178
617	20240926	093600	143785351	1638	1639	1639	1638	888
618	20240926	093500	142329921	1639	1640	1640	1639	16
619	20240926	093400	142303682	1642	1642	1642	1639	153
620	20240926	093300	142052462	1642	1639	1642	1637	866
621	20240926	093200	140633019	1639	1639	1639	1637	625
622	20240926	093100	139609848	1637	1637	1639	1637	1588
623	20240926	093000	137008537	1637	1638	1638	1637	49
624	20240926	092900	136928276	1637	1638	1638	1637	804
625	20240926	092800	135612066	1637	1639	1639	1637	271
626	20240926	092700	135167900	1636	1639	1639	1636	3807
627	20240926	092600	128928784	1639	1639	1639	1639	1344
628	20240926	092500	126725968	1639	1642	1642	1639	8611
629	20240926	092400	112599566	1641	1644	1649	1641	2559
630	20240926	092300	108396054	1644	1643	1651	1643	2083
631	20240926	092200	104972004	1644	1653	1653	1644	4013
632	20240926	092100	98371390	1646	1650	1656	1646	8768
633	20240926	092000	83914187	1648	1649	1649	1648	369
634	20240926	091900	83306069	1648	1650	1650	1648	43
635	20240926	091800	83235124	1648	1654	1657	1648	1864
636	20240926	091700	80158385	1652	1656	1656	1652	10160
637	20240926	091600	63363450	1659	1660	1660	1659	69
638	20240926	091500	63248919	1660	1660	1660	1660	1
639	20240926	091400	63247259	1655	1660	1660	1655	2001
640	20240926	091300	59935571	1656	1660	1660	1655	2110
641	20240926	091200	56441515	1655	1654	1656	1654	276
642	20240926	091100	55985004	1660	1654	1660	1654	115
643	20240926	091000	55794122	1658	1660	1660	1655	7319
644	20240926	090900	43671899	1660	1662	1662	1656	28
645	20240926	090800	43625420	1662	1660	1662	1656	2563
646	20240926	090700	39368326	1655	1657	1660	1655	1155
647	20240926	090600	37451327	1653	1656	1657	1653	2859
648	20240926	090500	32714766	1655	1655	1655	1655	489
649	20240926	090400	31905471	1653	1647	1655	1647	9322
650	20240926	090300	16550573	1646	1646	1647	1646	894
651	20240926	090200	15078162	1646	1649	1650	1644	521
652	20240926	090100	14219335	1642	1650	1650	1642	1071
653	20240926	090000	12459903	1655	1641	1655	1641	7592