KissMeData/052600/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	193400	764783100	4375	4375	4375	4375	8757
3	20240926	193300	764783100	4375	4375	4375	4375	0
4	20240926	193200	764783100	4375	4375	4375	4375	0
5	20240926	193100	764783100	4375	4375	4375	4375	0
6	20240926	193000	764783100	4375	4375	4375	4375	0
7	20240926	192900	764783100	4375	4375	4375	4375	0
8	20240926	192800	764783100	4375	4375	4375	4375	0
9	20240926	192700	764783100	4375	4375	4375	4375	0
10	20240926	192600	764783100	4375	4375	4375	4375	0
11	20240926	192500	764783100	4375	4375	4375	4375	0
12	20240926	192400	764783100	4375	4375	4375	4375	0
13	20240926	192300	764783100	4375	4375	4375	4375	0
14	20240926	192200	764783100	4375	4375	4375	4375	0
15	20240926	192100	764783100	4375	4375	4375	4375	0
16	20240926	192000	764783100	4375	4375	4375	4375	0
17	20240926	191900	764783100	4375	4375	4375	4375	0
18	20240926	191800	764783100	4375	4375	4375	4375	0
19	20240926	191700	764783100	4375	4375	4375	4375	0
20	20240926	191600	764783100	4375	4375	4375	4375	0
21	20240926	191500	764783100	4375	4375	4375	4375	0
22	20240926	191400	764783100	4375	4375	4375	4375	0
23	20240926	191300	764783100	4375	4375	4375	4375	0
24	20240926	191200	764783100	4375	4375	4375	4375	0
25	20240926	191100	764783100	4375	4375	4375	4375	0
26	20240926	191000	764783100	4375	4375	4375	4375	0
27	20240926	190900	764783100	4375	4375	4375	4375	0
28	20240926	190800	764783100	4375	4375	4375	4375	0
29	20240926	190700	764783100	4375	4375	4375	4375	0
30	20240926	190600	764783100	4375	4375	4375	4375	0
31	20240926	190500	764783100	4375	4375	4375	4375	0
32	20240926	190400	764783100	4375	4375	4375	4375	8757
33	20240926	190300	764783100	4375	4375	4375	4375	0
34	20240926	190200	764783100	4375	4375	4375	4375	0
35	20240926	190100	764783100	4375	4375	4375	4375	0
36	20240926	190000	764783100	4375	4375	4375	4375	0
37	20240926	185900	764783100	4375	4375	4375	4375	0
38	20240926	185800	764783100	4375	4375	4375	4375	0
39	20240926	185700	764783100	4375	4375	4375	4375	0
40	20240926	185600	764783100	4375	4375	4375	4375	0
41	20240926	185500	764783100	4375	4375	4375	4375	0
42	20240926	185400	764783100	4375	4375	4375	4375	0
43	20240926	185300	764783100	4375	4375	4375	4375	0
44	20240926	185200	764783100	4375	4375	4375	4375	0
45	20240926	185100	764783100	4375	4375	4375	4375	0
46	20240926	185000	764783100	4375	4375	4375	4375	0
47	20240926	184900	764783100	4375	4375	4375	4375	0
48	20240926	184800	764783100	4375	4375	4375	4375	0
49	20240926	184700	764783100	4375	4375	4375	4375	0
50	20240926	184600	764783100	4375	4375	4375	4375	0
51	20240926	184500	764783100	4375	4375	4375	4375	0
52	20240926	184400	764783100	4375	4375	4375	4375	0
53	20240926	184300	764783100	4375	4375	4375	4375	0
54	20240926	184200	764783100	4375	4375	4375	4375	0
55	20240926	184100	764783100	4375	4375	4375	4375	0
56	20240926	184000	764783100	4375	4375	4375	4375	0
57	20240926	183900	764783100	4375	4375	4375	4375	0
58	20240926	183800	764783100	4375	4375	4375	4375	0
59	20240926	183700	764783100	4375	4375	4375	4375	0
60	20240926	183600	764783100	4375	4375	4375	4375	0
61	20240926	183500	764783100	4375	4375	4375	4375	0
62	20240926	183400	764783100	4375	4375	4375	4375	8757
63	20240926	183300	764783100	4375	4375	4375	4375	0
64	20240926	183200	764783100	4375	4375	4375	4375	0
65	20240926	183100	764783100	4375	4375	4375	4375	0
66	20240926	183000	764783100	4375	4375	4375	4375	0
67	20240926	182900	764783100	4375	4375	4375	4375	0
68	20240926	182800	764783100	4375	4375	4375	4375	0
69	20240926	182700	764783100	4375	4375	4375	4375	0
70	20240926	182600	764783100	4375	4375	4375	4375	0
71	20240926	182500	764783100	4375	4375	4375	4375	0
72	20240926	182400	764783100	4375	4375	4375	4375	0
73	20240926	182300	764783100	4375	4375	4375	4375	0
74	20240926	182200	764783100	4375	4375	4375	4375	0
75	20240926	182100	764783100	4375	4375	4375	4375	0
76	20240926	182000	764783100	4375	4375	4375	4375	0
77	20240926	181900	764783100	4375	4375	4375	4375	0
78	20240926	181800	764783100	4375	4375	4375	4375	0
79	20240926	181700	764783100	4375	4375	4375	4375	0
80	20240926	181600	764783100	4375	4375	4375	4375	0
81	20240926	181500	764783100	4375	4375	4375	4375	0
82	20240926	181400	764783100	4375	4375	4375	4375	0
83	20240926	181300	764783100	4375	4375	4375	4375	0
84	20240926	181200	764783100	4375	4375	4375	4375	0
85	20240926	181100	764783100	4375	4375	4375	4375	0
86	20240926	181000	764783100	4375	4375	4375	4375	0
87	20240926	180900	764783100	4375	4375	4375	4375	0
88	20240926	180800	764783100	4375	4375	4375	4375	0
89	20240926	180700	764783100	4375	4375	4375	4375	0
90	20240926	180600	764783100	4375	4375	4375	4375	0
91	20240926	180500	764783100	4375	4375	4375	4375	0
92	20240926	180400	764783100	4375	4375	4375	4375	8757
93	20240926	180300	764783100	4375	4375	4375	4375	0
94	20240926	180200	764783100	4375	4375	4375	4375	0
95	20240926	180100	764783100	4375	4375	4375	4375	0
96	20240926	180000	764783100	4375	4375	4375	4375	0
97	20240926	175900	764783100	4375	4375	4375	4375	0
98	20240926	175800	764783100	4375	4375	4375	4375	0
99	20240926	175700	764783100	4375	4375	4375	4375	0
100	20240926	175600	764783100	4375	4375	4375	4375	0
101	20240926	175500	764783100	4375	4375	4375	4375	0
102	20240926	175400	764783100	4375	4375	4375	4375	0
103	20240926	175300	764783100	4375	4375	4375	4375	0
104	20240926	175200	764783100	4375	4375	4375	4375	0
105	20240926	175100	764783100	4375	4375	4375	4375	0
106	20240926	175000	764783100	4375	4375	4375	4375	0
107	20240926	174900	764783100	4375	4375	4375	4375	0
108	20240926	174800	764783100	4375	4375	4375	4375	0
109	20240926	174700	764783100	4375	4375	4375	4375	0
110	20240926	174600	764783100	4375	4375	4375	4375	0
111	20240926	174500	764783100	4375	4375	4375	4375	0
112	20240926	174400	764783100	4375	4375	4375	4375	0
113	20240926	174300	764783100	4375	4375	4375	4375	0
114	20240926	174200	764783100	4375	4375	4375	4375	0
115	20240926	174100	764783100	4375	4375	4375	4375	0
116	20240926	174000	764783100	4375	4375	4375	4375	0
117	20240926	173900	764783100	4375	4375	4375	4375	0
118	20240926	173800	764783100	4375	4375	4375	4375	0
119	20240926	173700	764783100	4375	4375	4375	4375	0
120	20240926	173600	764783100	4375	4375	4375	4375	0
121	20240926	173500	764783100	4375	4375	4375	4375	0
122	20240926	173400	764783100	4375	4375	4375	4375	8757
123	20240926	173300	764783100	4375	4375	4375	4375	0
124	20240926	173200	764783100	4375	4375	4375	4375	0
125	20240926	173100	764783100	4375	4375	4375	4375	0
126	20240926	173000	764783100	4375	4375	4375	4375	0
127	20240926	172900	764783100	4375	4375	4375	4375	0
128	20240926	172800	764783100	4375	4375	4375	4375	0
129	20240926	172700	764783100	4375	4375	4375	4375	0
130	20240926	172600	764783100	4375	4375	4375	4375	0
131	20240926	172500	764783100	4375	4375	4375	4375	0
132	20240926	172400	764783100	4375	4375	4375	4375	0
133	20240926	172300	764783100	4375	4375	4375	4375	0
134	20240926	172200	764783100	4375	4375	4375	4375	0
135	20240926	172100	764783100	4375	4375	4375	4375	0
136	20240926	172000	764783100	4375	4375	4375	4375	0
137	20240926	171900	764783100	4375	4375	4375	4375	0
138	20240926	171800	764783100	4375	4375	4375	4375	0
139	20240926	171700	764783100	4375	4375	4375	4375	0
140	20240926	171600	764783100	4375	4375	4375	4375	0
141	20240926	171500	764783100	4375	4375	4375	4375	0
142	20240926	171400	764783100	4375	4375	4375	4375	0
143	20240926	171300	764783100	4375	4375	4375	4375	0
144	20240926	171200	764783100	4375	4375	4375	4375	0
145	20240926	171100	764783100	4375	4375	4375	4375	0
146	20240926	171000	764783100	4375	4375	4375	4375	0
147	20240926	170900	764783100	4375	4375	4375	4375	0
148	20240926	170800	764783100	4375	4375	4375	4375	0
149	20240926	170700	764783100	4375	4375	4375	4375	0
150	20240926	170600	764783100	4375	4375	4375	4375	0
151	20240926	170500	764783100	4375	4375	4375	4375	0
152	20240926	170400	764783100	4375	4375	4375	4375	8757
153	20240926	170300	764783100	4375	4375	4375	4375	0
154	20240926	170200	764783100	4375	4375	4375	4375	0
155	20240926	170100	764783100	4375	4375	4375	4375	0
156	20240926	170000	764783100	4375	4375	4375	4375	0
157	20240926	165900	764783100	4375	4375	4375	4375	0
158	20240926	165800	764783100	4375	4375	4375	4375	0
159	20240926	165700	764783100	4375	4375	4375	4375	0
160	20240926	165600	764783100	4375	4375	4375	4375	0
161	20240926	165500	764783100	4375	4375	4375	4375	0
162	20240926	165400	764783100	4375	4375	4375	4375	0
163	20240926	165300	764783100	4375	4375	4375	4375	0
164	20240926	165200	764783100	4375	4375	4375	4375	0
165	20240926	165100	764783100	4375	4375	4375	4375	0
166	20240926	165000	764783100	4375	4375	4375	4375	0
167	20240926	164900	764783100	4375	4375	4375	4375	0
168	20240926	164800	764783100	4375	4375	4375	4375	0
169	20240926	164700	764783100	4375	4375	4375	4375	0
170	20240926	164600	764783100	4375	4375	4375	4375	0
171	20240926	164500	764783100	4375	4375	4375	4375	0
172	20240926	164400	764783100	4375	4375	4375	4375	0
173	20240926	164300	764783100	4375	4375	4375	4375	0
174	20240926	164200	764783100	4375	4375	4375	4375	0
175	20240926	164100	764783100	4375	4375	4375	4375	0
176	20240926	164000	764783100	4375	4375	4375	4375	0
177	20240926	163900	764783100	4375	4375	4375	4375	0
178	20240926	163800	764783100	4375	4375	4375	4375	0
179	20240926	163700	764783100	4375	4375	4375	4375	0
180	20240926	163600	764783100	4375	4375	4375	4375	0
181	20240926	163500	764783100	4375	4375	4375	4375	0
182	20240926	163400	764783100	4375	4375	4375	4375	8757
183	20240926	163300	764783100	4375	4375	4375	4375	0
184	20240926	163200	764783100	4375	4375	4375	4375	0
185	20240926	163100	764783100	4375	4375	4375	4375	0
186	20240926	163000	764783100	4375	4375	4375	4375	0
187	20240926	162900	764783100	4375	4375	4375	4375	0
188	20240926	162800	764783100	4375	4375	4375	4375	0
189	20240926	162700	764783100	4375	4375	4375	4375	0
190	20240926	162600	764783100	4375	4375	4375	4375	0
191	20240926	162500	764783100	4375	4375	4375	4375	0
192	20240926	162400	764783100	4375	4375	4375	4375	0
193	20240926	162300	764783100	4375	4375	4375	4375	0
194	20240926	162200	764783100	4375	4375	4375	4375	0
195	20240926	162100	764783100	4375	4375	4375	4375	0
196	20240926	162000	764783100	4375	4375	4375	4375	0
197	20240926	161900	764783100	4375	4375	4375	4375	0
198	20240926	161800	764783100	4375	4375	4375	4375	0
199	20240926	161700	764783100	4375	4375	4375	4375	0
200	20240926	161600	764783100	4375	4375	4375	4375	0
201	20240926	161500	764783100	4375	4375	4375	4375	0
202	20240926	161400	764783100	4375	4375	4375	4375	0
203	20240926	161300	764783100	4375	4375	4375	4375	0
204	20240926	161200	764783100	4375	4375	4375	4375	0
205	20240926	161100	764783100	4375	4375	4375	4375	0
206	20240926	161000	764783100	4375	4375	4375	4375	0
207	20240926	160900	764783100	4375	4375	4375	4375	0
208	20240926	160800	764783100	4375	4375	4375	4375	0
209	20240926	160700	764783100	4375	4375	4375	4375	0
210	20240926	160600	764783100	4375	4375	4375	4375	0
211	20240926	160500	764783100	4375	4375	4375	4375	0
212	20240926	160400	764783100	4375	4375	4375	4375	8757
213	20240926	160300	764783100	4375	4375	4375	4375	0
214	20240926	160200	764783100	4375	4375	4375	4375	0
215	20240926	160100	764783100	4375	4375	4375	4375	0
216	20240926	160000	764783100	4375	4375	4375	4375	0
217	20240926	155900	764783100	4375	4375	4375	4375	0
218	20240926	155800	764783100	4375	4375	4375	4375	0
219	20240926	155700	764783100	4375	4375	4375	4375	0
220	20240926	155600	764783100	4375	4375	4375	4375	0
221	20240926	155500	764783100	4375	4375	4375	4375	0
222	20240926	155400	764783100	4375	4375	4375	4375	0
223	20240926	155300	764783100	4375	4375	4375	4375	0
224	20240926	155200	764783100	4375	4375	4375	4375	0
225	20240926	155100	764783100	4375	4375	4375	4375	0
226	20240926	155000	764783100	4375	4375	4375	4375	0
227	20240926	154900	764783100	4375	4375	4375	4375	0
228	20240926	154800	764783100	4375	4375	4375	4375	0
229	20240926	154700	764783100	4375	4375	4375	4375	0
230	20240926	154600	764783100	4375	4375	4375	4375	0
231	20240926	154500	764783100	4375	4375	4375	4375	0
232	20240926	154400	764783100	4375	4375	4375	4375	0
233	20240926	154300	764783100	4375	4375	4375	4375	0
234	20240926	154200	764783100	4375	4375	4375	4375	0
235	20240926	154100	764783100	4375	4375	4375	4375	0
236	20240926	154000	764783100	4375	4375	4375	4375	0
237	20240926	153900	764783100	4375	4375	4375	4375	0
238	20240926	153800	764783100	4375	4375	4375	4375	0
239	20240926	153700	764783100	4375	4375	4375	4375	0
240	20240926	153600	764783100	4375	4375	4375	4375	0
241	20240926	153500	764783100	4375	4375	4375	4375	0
242	20240926	153400	764783100	4375	4375	4375	4375	8757
243	20240926	153300	764783100	4375	4375	4375	4375	0
244	20240926	153200	764783100	4375	4375	4375	4375	0
245	20240926	153100	764783100	4375	4375	4375	4375	0
246	20240926	153000	764783100	4375	4375	4375	4375	8757
247	20240926	152900	726471225	4390	4390	4390	4390	0
248	20240926	152800	726471225	4390	4390	4390	4390	0
249	20240926	152700	726471225	4390	4390	4390	4390	0
250	20240926	152600	726471225	4390	4390	4390	4390	0
251	20240926	152500	726471225	4390	4390	4390	4390	0
252	20240926	152400	726471225	4390	4390	4390	4390	0
253	20240926	152300	726471225	4390	4390	4390	4390	0
254	20240926	152200	726471225	4390	4390	4390	4390	0
255	20240926	152100	726471225	4390	4390	4390	4390	0
256	20240926	152000	726471225	4390	4390	4390	4390	0
257	20240926	151900	726471225	4390	4380	4390	4380	1406
258	20240926	151800	720310175	4390	4380	4390	4380	1687
259	20240926	151700	712918345	4380	4390	4390	4380	2182
260	20240926	151600	703357660	4390	4385	4390	4380	1320
261	20240926	151500	697570505	4385	4390	4390	4385	876
262	20240926	151400	693726515	4390	4390	4395	4390	678
263	20240926	151300	690749645	4390	4395	4395	4385	4971
264	20240926	151200	668939730	4395	4395	4395	4390	30
265	20240926	151100	668807930	4395	4395	4400	4395	329
266	20240926	151000	667361930	4395	4395	4405	4390	81
267	20240926	150900	667006150	4390	4390	4400	4390	2293
268	20240926	150800	656936670	4395	4400	4405	4395	2000
269	20240926	150700	648146585	4405	4405	4410	4405	233
270	20240926	150600	647120210	4405	4405	4405	4395	165
271	20240926	150500	646393395	4405	4405	4410	4405	232
272	20240926	150400	645371425	4405	4405	4405	4395	79
273	20240926	150300	645024130	4410	4410	4410	4410	122
274	20240926	150200	644486110	4410	4405	4410	4390	2116
275	20240926	150100	635192280	4410	4400	4410	4390	2509
276	20240926	150000	624171285	4405	4390	4405	4390	51
277	20240926	145900	623947340	4410	4390	4410	4390	4
278	20240926	145800	623929720	4410	4410	4410	4410	0
279	20240926	145700	623929720	4410	4410	4410	4385	2485
280	20240926	145600	613015895	4415	4400	4415	4400	22
281	20240926	145500	612919065	4420	4420	4420	4420	0
282	20240926	145400	612919065	4420	4405	4420	4400	2964
283	20240926	145300	599875555	4420	4420	4425	4405	1698
284	20240926	145200	592384085	4420	4420	4420	4410	1011
285	20240926	145100	587925465	4420	4420	4420	4420	0
286	20240926	145000	587925465	4420	4420	4420	4420	0
287	20240926	144900	587925465	4420	4420	4420	4420	0
288	20240926	144800	587925465	4420	4420	4420	4420	57
289	20240926	144700	587673525	4420	4420	4420	4420	0
290	20240926	144600	587673525	4420	4420	4420	4410	2433
291	20240926	144500	576935495	4420	4415	4420	4410	113
292	20240926	144400	576436890	4420	4420	4420	4420	3
293	20240926	144300	576423630	4410	4420	4420	4410	33
294	20240926	144200	576277955	4420	4415	4420	4415	3
295	20240926	144100	576264700	4420	4420	4420	4410	42
296	20240926	144000	576079280	4420	4420	4420	4420	2
297	20240926	143900	576070440	4410	4420	4420	4410	11
298	20240926	143800	576021915	4425	4410	4425	4410	27
299	20240926	143700	575902815	4425	4425	4425	4425	2
300	20240926	143600	575893965	4410	4410	4410	4410	0
301	20240926	143500	575893965	4410	4410	4410	4410	1
302	20240926	143400	575889555	4425	4425	4425	4425	151
303	20240926	143300	575221380	4425	4425	4425	4425	0
304	20240926	143200	575221380	4425	4425	4425	4425	0
305	20240926	143100	575221380	4425	4425	4425	4425	72
306	20240926	143000	574902780	4425	4425	4425	4425	0
307	20240926	142900	574902780	4425	4405	4425	4405	5
308	20240926	142800	574880715	4425	4425	4425	4425	0
309	20240926	142700	574880715	4425	4410	4425	4405	1337
310	20240926	142600	568991090	4410	4410	4425	4410	540
311	20240926	142500	566605435	4410	4415	4415	4410	1000
312	20240926	142400	562195065	4415	4415	4415	4415	300
313	20240926	142300	560870565	4415	4420	4420	4415	50
314	20240926	142200	560649650	4425	4425	4425	4425	0
315	20240926	142100	560649650	4425	4425	4425	4425	2
316	20240926	142000	560640800	4420	4425	4425	4420	201
317	20240926	141900	559752375	4425	4420	4425	4420	4
318	20240926	141800	559734685	4425	4425	4425	4425	0
319	20240926	141700	559734685	4425	4425	4425	4425	0
320	20240926	141600	559734685	4425	4425	4425	4425	133
321	20240926	141500	559146160	4425	4420	4425	4420	13
322	20240926	141400	559088685	4425	4420	4425	4405	251
323	20240926	141300	557982135	4425	4425	4425	4425	0
324	20240926	141200	557982135	4425	4425	4425	4425	10
325	20240926	141100	557937885	4425	4425	4425	4425	0
326	20240926	141000	557937885	4425	4425	4425	4405	1073
327	20240926	140900	553200890	4420	4420	4420	4420	2
328	20240926	140800	553192050	4425	4425	4425	4425	2
329	20240926	140700	553183200	4420	4420	4420	4420	185
330	20240926	140600	552365500	4425	4425	4430	4425	203
331	20240926	140500	551467215	4425	4420	4425	4420	4
332	20240926	140400	551449525	4430	4430	4430	4430	2
333	20240926	140300	551440665	4420	4435	4435	4420	1516
334	20240926	140200	544736240	4425	4430	4435	4425	470
335	20240926	140100	542654375	4430	4425	4430	4425	570
336	20240926	140000	540132100	4430	4430	4430	4430	0
337	20240926	135900	540132100	4430	4435	4435	4425	952
338	20240926	135800	535919115	4425	4425	4435	4425	1209
339	20240926	135700	530558940	4430	4430	4430	4430	0
340	20240926	135600	530558940	4430	4430	4430	4430	57
341	20240926	135500	530306430	4425	4425	4430	4425	571
342	20240926	135400	527779740	4430	4425	4430	4425	903
343	20240926	135300	523783950	4430	4430	4430	4430	167
344	20240926	135200	523044140	4430	4425	4430	4425	38
345	20240926	135100	522875975	4430	4425	4430	4425	111
346	20240926	135000	522384770	4430	4430	4430	4430	47
347	20240926	134900	522176560	4430	4420	4430	4420	738
348	20240926	134800	518909280	4430	4430	4430	4430	3
349	20240926	134700	518895990	4420	4420	4420	4420	80
350	20240926	134600	518542390	4410	4435	4435	4410	722
351	20240926	134500	515351095	4435	4430	4435	4430	820
352	20240926	134400	511718480	4430	4425	4430	4425	225
353	20240926	134300	510722840	4425	4425	4425	4425	106
354	20240926	134200	510253790	4425	4420	4425	4420	181
355	20240926	134100	509453755	4420	4410	4420	4410	178
356	20240926	134000	508668215	4425	4425	4425	4425	3
357	20240926	133900	508654940	4420	4410	4425	4410	1371
358	20240926	133800	502603970	4410	4410	4410	4410	3
359	20240926	133700	502590740	4405	4410	4410	4400	332
360	20240926	133600	501127620	4410	4400	4410	4400	91
361	20240926	133500	500727200	4410	4410	4410	4410	2
362	20240926	133400	500718380	4410	4405	4410	4400	514
363	20240926	133300	498454560	4415	4415	4415	4415	0
364	20240926	133200	498454560	4415	4410	4415	4410	94
365	20240926	133100	498040010	4410	4410	4410	4410	0
366	20240926	133000	498040010	4410	4410	4410	4410	500
367	20240926	132900	495835010	4410	4395	4410	4395	10
368	20240926	132800	495791015	4410	4410	4410	4410	0
369	20240926	132700	495791015	4410	4395	4410	4395	179
370	20240926	132600	495004235	4395	4405	4405	4395	1048
371	20240926	132500	490393330	4415	4415	4415	4405	158
372	20240926	132400	489697120	4410	4410	4410	4410	300
373	20240926	132300	488374120	4415	4415	4415	4415	0
374	20240926	132200	488374120	4415	4415	4415	4415	26
375	20240926	132100	488259330	4415	4415	4415	4415	0
376	20240926	132000	488259330	4415	4415	4415	4415	452
377	20240926	131900	486263750	4415	4410	4415	4410	180
378	20240926	131800	485469940	4415	4415	4415	4415	0
379	20240926	131700	485469940	4415	4415	4415	4415	0
380	20240926	131600	485469940	4415	4415	4415	4415	80
381	20240926	131500	485116740	4415	4415	4415	4415	0
382	20240926	131400	485116740	4415	4415	4415	4415	0
383	20240926	131300	485116740	4415	4415	4415	4415	0
384	20240926	131200	485116740	4415	4415	4415	4415	0
385	20240926	131100	485116740	4415	4415	4415	4415	0
386	20240926	131000	485116740	4415	4405	4415	4400	217
387	20240926	130900	484160980	4415	4410	4415	4410	103
388	20240926	130800	483706745	4410	4405	4410	4405	60
389	20240926	130700	483442220	4410	4410	4410	4410	1
390	20240926	130600	483437810	4410	4400	4410	4400	14
391	20240926	130500	483376150	4405	4405	4405	4405	100
392	20240926	130400	482935650	4405	4400	4405	4400	1000
393	20240926	130300	478534125	4390	4390	4390	4390	0
394	20240926	130200	478534125	4390	4395	4395	4390	227
395	20240926	130100	477537150	4400	4400	4400	4400	0
396	20240926	130000	477537150	4400	4400	4400	4400	0
397	20240926	125900	477537150	4400	4400	4400	4400	0
398	20240926	125800	477537150	4400	4395	4400	4390	1588
399	20240926	125700	470562030	4400	4400	4400	4400	0
400	20240926	125600	470562030	4400	4405	4405	4400	781
401	20240926	125500	467125480	4405	4405	4405	4405	33
402	20240926	125400	466980115	4405	4405	4405	4405	330
403	20240926	125300	465526465	4405	4405	4405	4405	100
404	20240926	125200	465085965	4405	4405	4405	4405	1
405	20240926	125100	465081560	4405	4405	4405	4405	0
406	20240926	125000	465081560	4405	4405	4405	4405	0
407	20240926	124900	465081560	4405	4405	4405	4405	0
408	20240926	124800	465081560	4405	4405	4405	4405	253
409	20240926	124700	463967095	4410	4410	4410	4410	0
410	20240926	124600	463967095	4410	4410	4410	4410	30
411	20240926	124500	463834795	4405	4405	4405	4405	0
412	20240926	124400	463834795	4405	4405	4405	4405	37
413	20240926	124300	463671810	4405	4405	4405	4405	165
414	20240926	124200	462944985	4405	4410	4410	4405	225
415	20240926	124100	461953750	4410	4410	4410	4410	110
416	20240926	124000	461468650	4415	4410	4415	4410	897
417	20240926	123900	457509385	4415	4415	4415	4415	830
418	20240926	123800	453844935	4415	4420	4420	4415	60
419	20240926	123700	453579895	4430	4430	4430	4430	3
420	20240926	123600	453566605	4420	4420	4420	4420	2
421	20240926	123500	453557765	4430	4430	4430	4430	0
422	20240926	123400	453557765	4430	4430	4430	4425	70
423	20240926	123300	453247985	4425	4425	4425	4425	1220
424	20240926	123200	447849485	4425	4425	4425	4425	70
425	20240926	123100	447539735	4425	4425	4425	4425	17
426	20240926	123000	447464510	4425	4425	4425	4425	0
427	20240926	122900	447464510	4425	4425	4425	4425	10
428	20240926	122800	447420260	4425	4425	4425	4425	102
429	20240926	122700	446968910	4425	4425	4425	4425	0
430	20240926	122600	446968910	4425	4425	4425	4425	0
431	20240926	122500	446968910	4425	4425	4425	4425	0
432	20240926	122400	446968910	4425	4415	4425	4415	22
433	20240926	122300	446871750	4425	4425	4425	4425	41
434	20240926	122200	446690325	4425	4420	4425	4420	85
435	20240926	122100	446314600	4430	4420	4430	4420	7
436	20240926	122000	446283610	4430	4430	4430	4420	43
437	20240926	121900	446093470	4430	4430	4430	4430	5
438	20240926	121800	446071320	4430	4420	4430	4420	208
439	20240926	121700	445151930	4420	4420	4420	4420	477
440	20240926	121600	443043590	4430	4430	4430	4430	1
441	20240926	121500	443039160	4430	4420	4430	4420	916
442	20240926	121400	438988525	4420	4420	4420	4420	5
443	20240926	121300	438966425	4425	4420	4425	4420	339
444	20240926	121200	437468030	4420	4420	4420	4420	0
445	20240926	121100	437468030	4420	4420	4420	4410	12
446	20240926	121000	437415030	4420	4420	4420	4420	6
447	20240926	120900	437388510	4420	4410	4420	4405	787
448	20240926	120800	433916430	4410	4410	4410	4410	49
449	20240926	120700	433700340	4410	4410	4410	4410	3
450	20240926	120600	433687110	4410	4405	4410	4405	671
451	20240926	120500	430731315	4405	4405	4405	4405	62
452	20240926	120400	430458205	4405	4405	4405	4400	604
453	20240926	120300	427800440	4405	4405	4405	4405	3
454	20240926	120200	427787225	4405	4405	4405	4405	8
455	20240926	120100	427751985	4405	4405	4405	4405	8
456	20240926	120000	427716745	4405	4405	4405	4405	3
457	20240926	115900	427703530	4405	4385	4405	4380	2501
458	20240926	115800	416747830	4390	4405	4405	4390	697
459	20240926	115700	413686235	4405	4405	4405	4405	10
460	20240926	115600	413642185	4405	4405	4405	4405	133
461	20240926	115500	413056320	4405	4405	4405	4405	98
462	20240926	115400	412624630	4405	4400	4405	4380	1003
463	20240926	115300	408226635	4410	4410	4410	4410	12
464	20240926	115200	408173715	4410	4410	4410	4410	0
465	20240926	115100	408173715	4410	4410	4410	4410	0
466	20240926	115000	408173715	4410	4410	4410	4410	0
467	20240926	114900	408173715	4410	4410	4410	4410	30
468	20240926	114800	408041415	4410	4400	4410	4400	2322
469	20240926	114700	397802125	4400	4395	4400	4395	284
470	20240926	114600	396553935	4395	4395	4395	4395	0
471	20240926	114500	396553935	4395	4385	4395	4385	4
472	20240926	114400	396536375	4395	4395	4395	4395	0
473	20240926	114300	396536375	4395	4395	4395	4395	0
474	20240926	114200	396536375	4395	4395	4395	4395	20
475	20240926	114100	396448475	4395	4395	4395	4395	0
476	20240926	114000	396448475	4395	4395	4395	4395	0
477	20240926	113900	396448475	4395	4395	4395	4395	230
478	20240926	113800	395437625	4395	4395	4395	4395	68
479	20240926	113700	395138765	4395	4395	4395	4395	2
480	20240926	113600	395129975	4370	4380	4380	4370	359
481	20240926	113500	393559090	4395	4395	4395	4395	0
482	20240926	113400	393559090	4395	4380	4395	4380	994
483	20240926	113300	389205340	4395	4395	4395	4395	3
484	20240926	113200	389192155	4380	4380	4395	4380	199
485	20240926	113100	388320505	4395	4395	4395	4395	3
486	20240926	113000	388307320	4375	4395	4395	4375	901
487	20240926	112900	384359070	4400	4400	4400	4395	14
488	20240926	112800	384297520	4390	4405	4405	4390	125
489	20240926	112700	383748405	4395	4400	4400	4395	362
490	20240926	112600	382157210	4400	4395	4400	4395	188
491	20240926	112500	381330510	4400	4400	4400	4400	0
492	20240926	112400	381330510	4400	4400	4400	4400	120
493	20240926	112300	380802510	4400	4400	4400	4400	0
494	20240926	112200	380802510	4400	4380	4400	4380	12
495	20240926	112100	380749910	4400	4395	4400	4380	71
496	20240926	112000	380438740	4380	4400	4400	4380	930
497	20240926	111900	376351085	4405	4400	4405	4400	26
498	20240926	111800	376236660	4400	4410	4410	4400	331
499	20240926	111700	374779110	4410	4400	4410	4400	102
500	20240926	111600	374330290	4410	4400	4410	4400	6
501	20240926	111500	374303870	4400	4400	4400	4400	31
502	20240926	111400	374167470	4410	4400	4410	4400	22
503	20240926	111300	374070650	4410	4410	4410	4410	0
504	20240926	111200	374070650	4410	4410	4410	4410	113
505	20240926	111100	373572320	4410	4410	4410	4410	1
506	20240926	111000	373567910	4410	4410	4410	4410	0
507	20240926	110900	373567910	4410	4405	4410	4405	34
508	20240926	110800	373418130	4385	4385	4410	4385	340
509	20240926	110700	371927180	4410	4380	4410	4380	204
510	20240926	110600	371033555	4410	4410	4410	4410	0
511	20240926	110500	371033555	4410	4380	4410	4380	4
512	20240926	110400	371015975	4410	4395	4410	4370	1369
513	20240926	110300	365011750	4405	4405	4405	4405	0
514	20240926	110200	365011750	4405	4395	4405	4390	9
515	20240926	110100	364972205	4405	4405	4405	4405	1032
516	20240926	110000	360426245	4410	4400	4410	4400	2216
517	20240926	105900	350675260	4405	4400	4405	4400	103
518	20240926	105800	350221895	4405	4405	4405	4405	214
519	20240926	105700	349279225	4405	4405	4405	4405	4
520	20240926	105600	349261605	4405	4400	4405	4400	284
521	20240926	105500	348011995	4400	4400	4400	4400	0
522	20240926	105400	348011995	4400	4400	4400	4400	2
523	20240926	105300	348003195	4405	4400	4405	4400	86
524	20240926	105200	347624780	4400	4400	4400	4400	0
525	20240926	105100	347624780	4400	4400	4400	4380	154
526	20240926	105000	346949180	4400	4400	4400	4400	0
527	20240926	104900	346949180	4400	4400	4400	4400	0
528	20240926	104800	346949180	4400	4400	4400	4400	2
529	20240926	104700	346940380	4375	4375	4375	4375	1
530	20240926	104600	346936005	4400	4400	4400	4400	20
531	20240926	104500	346848005	4400	4400	4400	4400	22
532	20240926	104400	346751205	4400	4375	4400	4375	222
533	20240926	104300	345779905	4405	4405	4405	4405	1
534	20240926	104200	345775500	4405	4410	4410	4405	50
535	20240926	104100	345555140	4375	4410	4415	4375	517
536	20240926	104000	343284400	4410	4400	4415	4390	1110
537	20240926	103900	338402490	4415	4415	4415	4415	0
538	20240926	103800	338402490	4415	4415	4415	4405	205
539	20240926	103700	337499425	4415	4415	4415	4405	232
540	20240926	103600	336475165	4415	4415	4415	4405	80
541	20240926	103500	336122425	4415	4410	4415	4410	828
542	20240926	103400	332469525	4410	4405	4410	4405	70
543	20240926	103300	332161055	4405	4410	4410	4400	30
544	20240926	103200	332028775	4400	4410	4410	4400	34
545	20240926	103100	331879140	4415	4415	4415	4415	0
546	20240926	103000	331879140	4415	4410	4415	4410	502
547	20240926	102900	329665310	4410	4410	4410	4410	101
548	20240926	102800	329219900	4410	4405	4410	4405	105
549	20240926	102700	328757370	4410	4410	4410	4405	1596
550	20240926	102600	321725765	4410	4400	4410	4400	1897
551	20240926	102500	313368275	4405	4385	4405	4385	1223
552	20240926	102400	308004855	4385	4380	4385	4380	66
553	20240926	102300	307715745	4385	4360	4385	4360	916
554	20240926	102200	303715645	4360	4360	4360	4335	1111
555	20240926	102100	298882640	4360	4350	4360	4350	948
556	20240926	102000	294755925	4350	4335	4350	4335	557
557	20240926	101900	292338245	4345	4330	4345	4330	438
558	20240926	101800	290440855	4335	4330	4340	4320	5141
559	20240926	101700	268217720	4325	4365	4365	4325	10978
560	20240926	101600	220544670	4370	4375	4375	4365	176
561	20240926	101500	219776310	4375	4370	4375	4360	1526
562	20240926	101400	213112490	4370	4380	4385	4370	1025
563	20240926	101300	208632465	4370	4380	4385	4370	3721
564	20240926	101200	192342840	4385	4395	4395	4385	951
565	20240926	101100	188172445	4395	4390	4395	4385	268
566	20240926	101000	186997135	4395	4395	4395	4385	1574
567	20240926	100900	180093510	4390	4390	4395	4390	677
568	20240926	100800	177121390	4395	4395	4395	4395	20
569	20240926	100700	177033490	4395	4395	4400	4395	142
570	20240926	100600	176408895	4400	4390	4400	4390	74
571	20240926	100500	176083855	4400	4390	4400	4390	2481
572	20240926	100400	165192145	4390	4410	4410	4385	4362
573	20240926	100300	145999190	4405	4410	4415	4405	497
574	20240926	100200	143807430	4410	4420	4420	4410	72
575	20240926	100100	143489410	4420	4420	4420	4405	6
576	20240926	100000	143462945	4420	4415	4420	4405	4116
577	20240926	095900	125311435	4420	4415	4420	4415	106
578	20240926	095800	124843385	4420	4415	4420	4415	48
579	20240926	095700	124631340	4420	4420	4420	4415	8
580	20240926	095600	124595995	4415	4415	4420	4415	345
581	20240926	095500	123072805	4420	4420	4420	4415	531
582	20240926	095400	120725885	4420	4415	4420	4415	4
583	20240926	095300	120708215	4420	4415	4420	4415	533
584	20240926	095200	118354760	4420	4420	4420	4415	243
585	20240926	095100	117281855	4420	4420	4420	4420	452
586	20240926	095000	115284015	4425	4420	4425	4420	22
587	20240926	094900	115186770	4425	4415	4425	4415	18
588	20240926	094800	115107210	4425	4420	4425	4415	360
589	20240926	094700	113516860	4425	4420	4430	4420	42
590	20240926	094600	113331025	4430	4430	4430	4430	200
591	20240926	094500	112445025	4430	4420	4430	4420	100
592	20240926	094400	112003015	4430	4420	4430	4420	25
593	20240926	094300	111892495	4430	4430	4430	4430	0
594	20240926	094200	111892495	4430	4430	4430	4420	191
595	20240926	094100	111047460	4430	4425	4430	4420	876
596	20240926	094000	107170640	4430	4430	4430	4420	16
597	20240926	093900	107099770	4430	4420	4430	4420	663
598	20240926	093800	104168995	4420	4415	4420	4415	5
599	20240926	093700	104146910	4420	4420	4420	4415	427
600	20240926	093600	102260685	4425	4425	4425	4425	0
601	20240926	093500	102260685	4425	4420	4425	4420	139
602	20240926	093400	101645625	4425	4425	4425	4425	0
603	20240926	093300	101645625	4425	4425	4425	4420	28
604	20240926	093200	101521740	4425	4420	4425	4420	45
605	20240926	093100	101322830	4425	4420	4425	4420	4
606	20240926	093000	101305145	4425	4420	4425	4420	959
607	20240926	092900	97066355	4425	4420	4425	4420	606
608	20240926	092800	94387715	4425	4420	4425	4420	176
609	20240926	092700	93609735	4425	4420	4425	4420	115
610	20240926	092600	93101425	4430	4420	4430	4420	62
611	20240926	092500	92827365	4430	4425	4430	4425	23
612	20240926	092400	92725530	4425	4425	4425	4420	122
613	20240926	092300	92186245	4430	4430	4430	4430	0
614	20240926	092200	92186245	4430	4430	4430	4420	89
615	20240926	092100	91792785	4420	4430	4430	4420	928
616	20240926	092000	87689055	4425	4425	4430	4420	1040
617	20240926	091900	83091440	4425	4425	4430	4425	559
618	20240926	091800	80617855	4430	4430	4430	4430	11
619	20240926	091700	80569125	4430	4430	4430	4430	5
620	20240926	091600	80546975	4420	4425	4430	4420	970
621	20240926	091500	76256185	4430	4420	4430	4420	634
622	20240926	091400	73452070	4430	4430	4430	4415	597
623	20240926	091300	70815955	4415	4410	4435	4405	1869
624	20240926	091200	62566245	4435	4435	4435	4405	1161
625	20240926	091100	57443940	4440	4440	4440	4440	22
626	20240926	091000	57346260	4440	4440	4450	4420	708
627	20240926	090900	54202630	4450	4445	4450	4420	1307
628	20240926	090800	48416060	4445	4445	4450	4445	195
629	20240926	090700	47549065	4445	4445	4445	4430	1504
630	20240926	090600	40872095	4445	4440	4445	4440	152
631	20240926	090500	40197195	4440	4440	4445	4435	2162
632	20240926	090400	30599875	4445	4440	4445	4430	276
633	20240926	090300	29373890	4445	4430	4445	4425	459
634	20240926	090200	27340470	4445	4425	4445	4425	71
635	20240926	090100	27025145	4455	4425	4510	4420	2447
636	20240926	090000	16100770	4420	4400	4420	4400	3607