KissMeData/101670/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	201100	1860477280	2970	2970	2970	2970	6805
3	20240925	201000	1860477280	2970	2970	2970	2970	0
4	20240925	200900	1860477280	2970	2970	2970	2970	0
5	20240925	200800	1860477280	2970	2970	2970	2970	0
6	20240925	200700	1860477280	2970	2970	2970	2970	0
7	20240925	200600	1860477280	2970	2970	2970	2970	0
8	20240925	200500	1860477280	2970	2970	2970	2970	0
9	20240925	200400	1860477280	2970	2970	2970	2970	0
10	20240925	200300	1860477280	2970	2970	2970	2970	0
11	20240925	200200	1860477280	2970	2970	2970	2970	0
12	20240925	200100	1860477280	2970	2970	2970	2970	0
13	20240925	200000	1860477280	2970	2970	2970	2970	0
14	20240925	195900	1860477280	2970	2970	2970	2970	0
15	20240925	195800	1860477280	2970	2970	2970	2970	0
16	20240925	195700	1860477280	2970	2970	2970	2970	0
17	20240925	195600	1860477280	2970	2970	2970	2970	0
18	20240925	195500	1860477280	2970	2970	2970	2970	0
19	20240925	195400	1860477280	2970	2970	2970	2970	0
20	20240925	195300	1860477280	2970	2970	2970	2970	0
21	20240925	195200	1860477280	2970	2970	2970	2970	0
22	20240925	195100	1860477280	2970	2970	2970	2970	0
23	20240925	195000	1860477280	2970	2970	2970	2970	0
24	20240925	194900	1860477280	2970	2970	2970	2970	0
25	20240925	194800	1860477280	2970	2970	2970	2970	0
26	20240925	194700	1860477280	2970	2970	2970	2970	0
27	20240925	194600	1860477280	2970	2970	2970	2970	0
28	20240925	194500	1860477280	2970	2970	2970	2970	0
29	20240925	194400	1860477280	2970	2970	2970	2970	0
30	20240925	194300	1860477280	2970	2970	2970	2970	0
31	20240925	194200	1860477280	2970	2970	2970	2970	0
32	20240925	194100	1860477280	2970	2970	2970	2970	6805
33	20240925	194000	1860477280	2970	2970	2970	2970	0
34	20240925	193900	1860477280	2970	2970	2970	2970	0
35	20240925	193800	1860477280	2970	2970	2970	2970	0
36	20240925	193700	1860477280	2970	2970	2970	2970	0
37	20240925	193600	1860477280	2970	2970	2970	2970	0
38	20240925	193500	1860477280	2970	2970	2970	2970	0
39	20240925	193400	1860477280	2970	2970	2970	2970	0
40	20240925	193300	1860477280	2970	2970	2970	2970	0
41	20240925	193200	1860477280	2970	2970	2970	2970	0
42	20240925	193100	1860477280	2970	2970	2970	2970	0
43	20240925	193000	1860477280	2970	2970	2970	2970	0
44	20240925	192900	1860477280	2970	2970	2970	2970	0
45	20240925	192800	1860477280	2970	2970	2970	2970	0
46	20240925	192700	1860477280	2970	2970	2970	2970	0
47	20240925	192600	1860477280	2970	2970	2970	2970	0
48	20240925	192500	1860477280	2970	2970	2970	2970	0
49	20240925	192400	1860477280	2970	2970	2970	2970	0
50	20240925	192300	1860477280	2970	2970	2970	2970	0
51	20240925	192200	1860477280	2970	2970	2970	2970	0
52	20240925	192100	1860477280	2970	2970	2970	2970	0
53	20240925	192000	1860477280	2970	2970	2970	2970	0
54	20240925	191900	1860477280	2970	2970	2970	2970	0
55	20240925	191800	1860477280	2970	2970	2970	2970	0
56	20240925	191700	1860477280	2970	2970	2970	2970	0
57	20240925	191600	1860477280	2970	2970	2970	2970	0
58	20240925	191500	1860477280	2970	2970	2970	2970	0
59	20240925	191400	1860477280	2970	2970	2970	2970	0
60	20240925	191300	1860477280	2970	2970	2970	2970	0
61	20240925	191200	1860477280	2970	2970	2970	2970	0
62	20240925	191100	1860477280	2970	2970	2970	2970	6805
63	20240925	191000	1860477280	2970	2970	2970	2970	0
64	20240925	190900	1860477280	2970	2970	2970	2970	0
65	20240925	190800	1860477280	2970	2970	2970	2970	0
66	20240925	190700	1860477280	2970	2970	2970	2970	0
67	20240925	190600	1860477280	2970	2970	2970	2970	0
68	20240925	190500	1860477280	2970	2970	2970	2970	0
69	20240925	190400	1860477280	2970	2970	2970	2970	0
70	20240925	190300	1860477280	2970	2970	2970	2970	0
71	20240925	190200	1860477280	2970	2970	2970	2970	0
72	20240925	190100	1860477280	2970	2970	2970	2970	0
73	20240925	190000	1860477280	2970	2970	2970	2970	0
74	20240925	185900	1860477280	2970	2970	2970	2970	0
75	20240925	185800	1860477280	2970	2970	2970	2970	0
76	20240925	185700	1860477280	2970	2970	2970	2970	0
77	20240925	185600	1860477280	2970	2970	2970	2970	0
78	20240925	185500	1860477280	2970	2970	2970	2970	0
79	20240925	185400	1860477280	2970	2970	2970	2970	0
80	20240925	185300	1860477280	2970	2970	2970	2970	0
81	20240925	185200	1860477280	2970	2970	2970	2970	0
82	20240925	185100	1860477280	2970	2970	2970	2970	0
83	20240925	185000	1860477280	2970	2970	2970	2970	0
84	20240925	184900	1860477280	2970	2970	2970	2970	0
85	20240925	184800	1860477280	2970	2970	2970	2970	0
86	20240925	184700	1860477280	2970	2970	2970	2970	0
87	20240925	184600	1860477280	2970	2970	2970	2970	0
88	20240925	184500	1860477280	2970	2970	2970	2970	0
89	20240925	184400	1860477280	2970	2970	2970	2970	0
90	20240925	184300	1860477280	2970	2970	2970	2970	0
91	20240925	184200	1860477280	2970	2970	2970	2970	0
92	20240925	184100	1860477280	2970	2970	2970	2970	6805
93	20240925	184000	1860477280	2970	2970	2970	2970	0
94	20240925	183900	1860477280	2970	2970	2970	2970	0
95	20240925	183800	1860477280	2970	2970	2970	2970	0
96	20240925	183700	1860477280	2970	2970	2970	2970	0
97	20240925	183600	1860477280	2970	2970	2970	2970	0
98	20240925	183500	1860477280	2970	2970	2970	2970	0
99	20240925	183400	1860477280	2970	2970	2970	2970	0
100	20240925	183300	1860477280	2970	2970	2970	2970	0
101	20240925	183200	1860477280	2970	2970	2970	2970	0
102	20240925	183100	1860477280	2970	2970	2970	2970	0
103	20240925	183000	1860477280	2970	2970	2970	2970	0
104	20240925	182900	1860477280	2970	2970	2970	2970	0
105	20240925	182800	1860477280	2970	2970	2970	2970	0
106	20240925	182700	1860477280	2970	2970	2970	2970	0
107	20240925	182600	1860477280	2970	2970	2970	2970	0
108	20240925	182500	1860477280	2970	2970	2970	2970	0
109	20240925	182400	1860477280	2970	2970	2970	2970	0
110	20240925	182300	1860477280	2970	2970	2970	2970	0
111	20240925	182200	1860477280	2970	2970	2970	2970	0
112	20240925	182100	1860477280	2970	2970	2970	2970	0
113	20240925	182000	1860477280	2970	2970	2970	2970	0
114	20240925	181900	1860477280	2970	2970	2970	2970	0
115	20240925	181800	1860477280	2970	2970	2970	2970	0
116	20240925	181700	1860477280	2970	2970	2970	2970	0
117	20240925	181600	1860477280	2970	2970	2970	2970	0
118	20240925	181500	1860477280	2970	2970	2970	2970	0
119	20240925	181400	1860477280	2970	2970	2970	2970	0
120	20240925	181300	1860477280	2970	2970	2970	2970	0
121	20240925	181200	1860477280	2970	2970	2970	2970	0
122	20240925	181100	1860477280	2970	2970	2970	2970	6805
123	20240925	181000	1860477280	2970	2970	2970	2970	0
124	20240925	180900	1860477280	2970	2970	2970	2970	0
125	20240925	180800	1860477280	2970	2970	2970	2970	0
126	20240925	180700	1860477280	2970	2970	2970	2970	0
127	20240925	180600	1860477280	2970	2970	2970	2970	0
128	20240925	180500	1860477280	2970	2970	2970	2970	0
129	20240925	180400	1860477280	2970	2970	2970	2970	0
130	20240925	180300	1860477280	2970	2970	2970	2970	0
131	20240925	180200	1860477280	2970	2970	2970	2970	0
132	20240925	180100	1860477280	2970	2970	2970	2970	0
133	20240925	180000	1860477280	2970	2970	2970	2970	0
134	20240925	175900	1860477280	2970	2970	2970	2970	0
135	20240925	175800	1860477280	2970	2970	2970	2970	0
136	20240925	175700	1860477280	2970	2970	2970	2970	0
137	20240925	175600	1860477280	2970	2970	2970	2970	0
138	20240925	175500	1860477280	2970	2970	2970	2970	0
139	20240925	175400	1860477280	2970	2970	2970	2970	0
140	20240925	175300	1860477280	2970	2970	2970	2970	0
141	20240925	175200	1860477280	2970	2970	2970	2970	0
142	20240925	175100	1860477280	2970	2970	2970	2970	0
143	20240925	175000	1860477280	2970	2970	2970	2970	0
144	20240925	174900	1860477280	2970	2970	2970	2970	0
145	20240925	174800	1860477280	2970	2970	2970	2970	0
146	20240925	174700	1860477280	2970	2970	2970	2970	0
147	20240925	174600	1860477280	2970	2970	2970	2970	0
148	20240925	174500	1860477280	2970	2970	2970	2970	0
149	20240925	174400	1860477280	2970	2970	2970	2970	0
150	20240925	174300	1860477280	2970	2970	2970	2970	0
151	20240925	174200	1860477280	2970	2970	2970	2970	0
152	20240925	174100	1860477280	2970	2970	2970	2970	6805
153	20240925	174000	1860477280	2970	2970	2970	2970	0
154	20240925	173900	1860477280	2970	2970	2970	2970	0
155	20240925	173800	1860477280	2970	2970	2970	2970	0
156	20240925	173700	1860477280	2970	2970	2970	2970	0
157	20240925	173600	1860477280	2970	2970	2970	2970	0
158	20240925	173500	1860477280	2970	2970	2970	2970	0
159	20240925	173400	1860477280	2970	2970	2970	2970	0
160	20240925	173300	1860477280	2970	2970	2970	2970	0
161	20240925	173200	1860477280	2970	2970	2970	2970	0
162	20240925	173100	1860477280	2970	2970	2970	2970	0
163	20240925	173000	1860477280	2970	2970	2970	2970	0
164	20240925	172900	1860477280	2970	2970	2970	2970	0
165	20240925	172800	1860477280	2970	2970	2970	2970	0
166	20240925	172700	1860477280	2970	2970	2970	2970	0
167	20240925	172600	1860477280	2970	2970	2970	2970	0
168	20240925	172500	1860477280	2970	2970	2970	2970	0
169	20240925	172400	1860477280	2970	2970	2970	2970	0
170	20240925	172300	1860477280	2970	2970	2970	2970	0
171	20240925	172200	1860477280	2970	2970	2970	2970	0
172	20240925	172100	1860477280	2970	2970	2970	2970	0
173	20240925	172000	1860477280	2970	2970	2970	2970	0
174	20240925	171900	1860477280	2970	2970	2970	2970	0
175	20240925	171800	1860477280	2970	2970	2970	2970	0
176	20240925	171700	1860477280	2970	2970	2970	2970	0
177	20240925	171600	1860477280	2970	2970	2970	2970	0
178	20240925	171500	1860477280	2970	2970	2970	2970	0
179	20240925	171400	1860477280	2970	2970	2970	2970	0
180	20240925	171300	1860477280	2970	2970	2970	2970	0
181	20240925	171200	1860477280	2970	2970	2970	2970	0
182	20240925	171100	1860477280	2970	2970	2970	2970	6805
183	20240925	171000	1860477280	2970	2970	2970	2970	0
184	20240925	170900	1860477280	2970	2970	2970	2970	0
185	20240925	170800	1860477280	2970	2970	2970	2970	0
186	20240925	170700	1860477280	2970	2970	2970	2970	0
187	20240925	170600	1860477280	2970	2970	2970	2970	0
188	20240925	170500	1860477280	2970	2970	2970	2970	0
189	20240925	170400	1860477280	2970	2970	2970	2970	0
190	20240925	170300	1860477280	2970	2970	2970	2970	0
191	20240925	170200	1860477280	2970	2970	2970	2970	0
192	20240925	170100	1860477280	2970	2970	2970	2970	0
193	20240925	170000	1860477280	2970	2970	2970	2970	0
194	20240925	165900	1860477280	2970	2970	2970	2970	0
195	20240925	165800	1860477280	2970	2970	2970	2970	0
196	20240925	165700	1860477280	2970	2970	2970	2970	0
197	20240925	165600	1860477280	2970	2970	2970	2970	0
198	20240925	165500	1860477280	2970	2970	2970	2970	0
199	20240925	165400	1860477280	2970	2970	2970	2970	0
200	20240925	165300	1860477280	2970	2970	2970	2970	0
201	20240925	165200	1860477280	2970	2970	2970	2970	0
202	20240925	165100	1860477280	2970	2970	2970	2970	0
203	20240925	165000	1860477280	2970	2970	2970	2970	0
204	20240925	164900	1860477280	2970	2970	2970	2970	0
205	20240925	164800	1860477280	2970	2970	2970	2970	0
206	20240925	164700	1860477280	2970	2970	2970	2970	0
207	20240925	164600	1860477280	2970	2970	2970	2970	0
208	20240925	164500	1860477280	2970	2970	2970	2970	0
209	20240925	164400	1860477280	2970	2970	2970	2970	0
210	20240925	164300	1860477280	2970	2970	2970	2970	0
211	20240925	164200	1860477280	2970	2970	2970	2970	0
212	20240925	164100	1860477280	2970	2970	2970	2970	6805
213	20240925	164000	1860477280	2970	2970	2970	2970	0
214	20240925	163900	1860477280	2970	2970	2970	2970	0
215	20240925	163800	1860477280	2970	2970	2970	2970	0
216	20240925	163700	1860477280	2970	2970	2970	2970	0
217	20240925	163600	1860477280	2970	2970	2970	2970	0
218	20240925	163500	1860477280	2970	2970	2970	2970	0
219	20240925	163400	1860477280	2970	2970	2970	2970	0
220	20240925	163300	1860477280	2970	2970	2970	2970	0
221	20240925	163200	1860477280	2970	2970	2970	2970	0
222	20240925	163100	1860477280	2970	2970	2970	2970	0
223	20240925	163000	1860477280	2970	2970	2970	2970	0
224	20240925	162900	1860477280	2970	2970	2970	2970	0
225	20240925	162800	1860477280	2970	2970	2970	2970	0
226	20240925	162700	1860477280	2970	2970	2970	2970	0
227	20240925	162600	1860477280	2970	2970	2970	2970	0
228	20240925	162500	1860477280	2970	2970	2970	2970	0
229	20240925	162400	1860477280	2970	2970	2970	2970	0
230	20240925	162300	1860477280	2970	2970	2970	2970	0
231	20240925	162200	1860477280	2970	2970	2970	2970	0
232	20240925	162100	1860477280	2970	2970	2970	2970	0
233	20240925	162000	1860477280	2970	2970	2970	2970	0
234	20240925	161900	1860477280	2970	2970	2970	2970	0
235	20240925	161800	1860477280	2970	2970	2970	2970	0
236	20240925	161700	1860477280	2970	2970	2970	2970	0
237	20240925	161600	1860477280	2970	2970	2970	2970	0
238	20240925	161500	1860477280	2970	2970	2970	2970	0
239	20240925	161400	1860477280	2970	2970	2970	2970	0
240	20240925	161300	1860477280	2970	2970	2970	2970	0
241	20240925	161200	1860477280	2970	2970	2970	2970	0
242	20240925	161100	1860477280	2970	2970	2970	2970	6805
243	20240925	161000	1860477280	2970	2970	2970	2970	0
244	20240925	160900	1860477280	2970	2970	2970	2970	0
245	20240925	160800	1860477280	2970	2970	2970	2970	0
246	20240925	160700	1860477280	2970	2970	2970	2970	0
247	20240925	160600	1860477280	2970	2970	2970	2970	0
248	20240925	160500	1860477280	2970	2970	2970	2970	0
249	20240925	160400	1860477280	2970	2970	2970	2970	0
250	20240925	160300	1860477280	2970	2970	2970	2970	0
251	20240925	160200	1860477280	2970	2970	2970	2970	0
252	20240925	160100	1860477280	2970	2970	2970	2970	0
253	20240925	160000	1860477280	2970	2970	2970	2970	0
254	20240925	155900	1860477280	2970	2970	2970	2970	0
255	20240925	155800	1860477280	2970	2970	2970	2970	0
256	20240925	155700	1860477280	2970	2970	2970	2970	0
257	20240925	155600	1860477280	2970	2970	2970	2970	0
258	20240925	155500	1860477280	2970	2970	2970	2970	0
259	20240925	155400	1860477280	2970	2970	2970	2970	0
260	20240925	155300	1860477280	2970	2970	2970	2970	0
261	20240925	155200	1860477280	2970	2970	2970	2970	0
262	20240925	155100	1860477280	2970	2970	2970	2970	0
263	20240925	155000	1860477280	2970	2970	2970	2970	0
264	20240925	154900	1860477280	2970	2970	2970	2970	0
265	20240925	154800	1860477280	2970	2970	2970	2970	0
266	20240925	154700	1860477280	2970	2970	2970	2970	0
267	20240925	154600	1860477280	2970	2970	2970	2970	0
268	20240925	154500	1860477280	2970	2970	2970	2970	0
269	20240925	154400	1860477280	2970	2970	2970	2970	0
270	20240925	154300	1860477280	2970	2970	2970	2970	0
271	20240925	154200	1860477280	2970	2970	2970	2970	0
272	20240925	154100	1860477280	2970	2970	2970	2970	6805
273	20240925	154000	1860477280	2970	2970	2970	2970	0
274	20240925	153900	1860477280	2970	2970	2970	2970	0
275	20240925	153800	1860477280	2970	2970	2970	2970	0
276	20240925	153700	1860477280	2970	2970	2970	2970	0
277	20240925	153600	1860477280	2970	2970	2970	2970	0
278	20240925	153500	1860477280	2970	2970	2970	2970	0
279	20240925	153400	1860477280	2970	2970	2970	2970	0
280	20240925	153300	1860477280	2970	2970	2970	2970	0
281	20240925	153200	1860477280	2970	2970	2970	2970	0
282	20240925	153100	1860477280	2970	2970	2970	2970	0
283	20240925	153000	1860477280	2970	2970	2970	2970	6805
284	20240925	152900	1840266430	2980	2980	2980	2980	0
285	20240925	152800	1840266430	2980	2980	2980	2980	0
286	20240925	152700	1840266430	2980	2980	2980	2980	0
287	20240925	152600	1840266430	2980	2980	2980	2980	0
288	20240925	152500	1840266430	2980	2980	2980	2980	0
289	20240925	152400	1840266430	2980	2980	2980	2980	0
290	20240925	152300	1840266430	2980	2980	2980	2980	0
291	20240925	152200	1840266430	2980	2980	2980	2980	0
292	20240925	152100	1840266430	2980	2980	2980	2980	0
293	20240925	152000	1840266430	2980	2980	2980	2980	0
294	20240925	151900	1840266430	2980	2980	2980	2975	1418
295	20240925	151800	1836042810	2980	2975	2980	2970	343
296	20240925	151700	1835022220	2980	2970	2980	2970	1693
297	20240925	151600	1829990780	2970	2980	2980	2970	404
298	20240925	151500	1828787960	2970	2975	2975	2970	1226
299	20240925	151400	1825145725	2970	2970	2975	2970	1260
300	20240925	151300	1821403480	2975	2980	2980	2975	23
301	20240925	151200	1821335050	2965	2980	2980	2965	534
302	20240925	151100	1819749495	2985	2985	2985	2985	0
303	20240925	151000	1819749495	2985	2985	2985	2985	71
304	20240925	150900	1819537560	2975	2970	2975	2965	1623
305	20240925	150800	1814720515	2980	2980	2980	2980	100
306	20240925	150700	1814422515	2985	2965	2985	2960	3524
307	20240925	150600	1803930015	2960	2965	2965	2960	14
308	20240925	150500	1803888510	2965	2965	2965	2965	186
309	20240925	150400	1803337020	2965	2965	2965	2965	476
310	20240925	150300	1801925680	2965	2970	2970	2965	400
311	20240925	150200	1800739430	2965	2965	2965	2965	200
312	20240925	150100	1800146430	2960	2960	2960	2960	975
313	20240925	150000	1797260430	2960	2960	2960	2955	1605
314	20240925	145900	1792517550	2960	2960	2965	2955	4632
315	20240925	145800	1778808050	2965	2970	2970	2960	6007
316	20240925	145700	1761018150	2975	2975	2975	2970	8
317	20240925	145600	1760994360	2975	2970	2975	2970	5208
318	20240925	145500	1745508765	2970	2970	2970	2970	662
319	20240925	145400	1743542625	2970	2965	2975	2960	644
320	20240925	145300	1741635605	2965	2970	2970	2965	3202
321	20240925	145200	1732130675	2970	2970	2970	2970	1983
322	20240925	145100	1726241165	2975	2965	2975	2965	4374
323	20240925	145000	1713261670	2970	2980	2980	2960	9114
324	20240925	144900	1686183495	2975	2980	2980	2975	9
325	20240925	144800	1686156700	2980	2990	2990	2975	12760
326	20240925	144700	1648073125	3000	2990	3000	2990	3472
327	20240925	144600	1637691165	2995	3000	3000	2995	3175
328	20240925	144500	1628166755	3000	2995	3000	2995	61
329	20240925	144400	1627984030	3000	2995	3000	2995	31
330	20240925	144300	1627891140	3000	2995	3000	2990	639
331	20240925	144200	1625975875	2995	2995	2995	2995	116
332	20240925	144100	1625628455	2995	2995	2995	2995	1573
333	20240925	144000	1620917320	2995	2995	2995	2995	1551
334	20240925	143900	1616272075	2995	2995	2995	2995	524
335	20240925	143800	1614702695	2995	2990	2995	2990	19
336	20240925	143700	1614645800	2995	2995	2995	2995	117
337	20240925	143600	1614295385	2995	2995	2995	2995	40
338	20240925	143500	1614175585	2995	2995	2995	2995	1997
339	20240925	143400	1608194570	2995	2995	2995	2995	5686
340	20240925	143300	1591165000	3000	3000	3000	3000	2521
341	20240925	143200	1583602000	3000	3000	3000	3000	36
342	20240925	143100	1583494000	3005	3000	3010	3000	44
343	20240925	143000	1583361680	3000	3000	3000	3000	1
344	20240925	142900	1583358680	3010	3010	3010	3010	100
345	20240925	142800	1583057680	3000	3005	3005	3000	3010
346	20240925	142700	1574027220	3005	3005	3005	3005	1000
347	20240925	142600	1571022220	3005	3005	3005	3005	125
348	20240925	142500	1570646595	3010	3010	3015	3010	1285
349	20240925	142400	1566778695	3010	3010	3010	3010	586
350	20240925	142300	1565014835	3015	3010	3015	3010	592
351	20240925	142200	1563232895	3010	3015	3015	3010	145
352	20240925	142100	1562795945	3015	3015	3015	3015	18
353	20240925	142000	1562741675	3010	3015	3015	3010	249
354	20240925	141900	1561991165	3015	3010	3015	3010	162
355	20240925	141800	1561503500	3015	3015	3015	3015	0
356	20240925	141700	1561503500	3015	3015	3015	3015	14
357	20240925	141600	1561461290	3015	3015	3015	3015	1824
358	20240925	141500	1555961930	3015	3010	3015	3010	1857
359	20240925	141400	1550364575	3015	3015	3015	3015	274
360	20240925	141300	1549538465	3015	3010	3015	3010	210
361	20240925	141200	1548906315	3010	3010	3010	3010	382
362	20240925	141100	1547756495	3010	3010	3010	3010	0
363	20240925	141000	1547756495	3010	3010	3010	3010	1283
364	20240925	140900	1543894665	3010	3010	3010	3010	1529
365	20240925	140800	1539292375	3010	3010	3010	3010	12
366	20240925	140700	1539256255	3010	3010	3010	3010	56
367	20240925	140600	1539087695	3010	3010	3015	3010	1285
368	20240925	140500	1535219840	3005	3005	3005	3005	0
369	20240925	140400	1535219840	3005	3010	3010	3005	1742
370	20240925	140300	1529980445	3010	3010	3010	3010	10
371	20240925	140200	1529950345	3010	3000	3010	3000	338
372	20240925	140100	1528936195	3000	3000	3000	3000	0
373	20240925	140000	1528936195	3000	3010	3010	3000	124
374	20240925	135900	1528564115	3010	3000	3010	3000	134
375	20240925	135800	1528161975	3000	3000	3000	3000	78
376	20240925	135700	1527927975	3005	3010	3010	3005	158
377	20240925	135600	1527453180	3010	3015	3015	3010	6924
378	20240925	135500	1506611545	3015	3010	3015	3010	238
379	20240925	135400	1505894560	3010	3010	3010	3010	1032
380	20240925	135300	1502788240	3005	3005	3005	3005	357
381	20240925	135200	1501715455	3005	3005	3005	3005	80
382	20240925	135100	1501475055	3005	3005	3005	3005	2
383	20240925	135000	1501469045	3005	3005	3005	3005	300
384	20240925	134900	1500567545	3000	3000	3000	3000	90
385	20240925	134800	1500297545	3000	3000	3000	3000	0
386	20240925	134700	1500297545	3000	3000	3000	3000	0
387	20240925	134600	1500297545	3000	3000	3000	3000	450
388	20240925	134500	1498947545	3000	3000	3000	3000	0
389	20240925	134400	1498947545	3000	3000	3000	3000	1
390	20240925	134300	1498944545	3000	3000	3000	3000	1608
391	20240925	134200	1494120545	3000	3000	3000	3000	1541
392	20240925	134100	1489497545	3010	3010	3010	3010	0
393	20240925	134000	1489497545	3010	3010	3010	3010	50
394	20240925	133900	1489347045	3005	3005	3005	3005	300
395	20240925	133800	1488445545	3005	3005	3005	3005	0
396	20240925	133700	1488445545	3005	3005	3005	3005	1000
397	20240925	133600	1485440545	3000	3000	3000	3000	550
398	20240925	133500	1483790545	3000	3005	3005	3000	137
399	20240925	133400	1483379360	3005	3005	3005	3005	66
400	20240925	133300	1483181030	3005	3005	3005	3000	3100
401	20240925	133200	1473873320	3005	3005	3005	3005	108
402	20240925	133100	1473548780	3005	3005	3005	3005	1174
403	20240925	133000	1470020910	3015	3010	3015	3010	149
404	20240925	132900	1469571920	3015	3015	3015	3015	0
405	20240925	132800	1469571920	3015	3015	3015	3010	42
406	20240925	132700	1469445410	3010	3010	3010	3010	0
407	20240925	132600	1469445410	3010	3015	3015	3010	1022
408	20240925	132500	1466369140	3015	3015	3015	3015	104
409	20240925	132400	1466055580	3020	3020	3020	3020	3
410	20240925	132300	1466046520	3015	3015	3015	3015	1620
411	20240925	132200	1461162220	3015	3005	3015	3005	1456
412	20240925	132100	1456774790	3005	3010	3010	3005	2002
413	20240925	132000	1450750475	3010	3010	3010	3010	3634
414	20240925	131900	1439812135	3010	3010	3010	3010	1
415	20240925	131800	1439809125	3010	3010	3010	3010	0
416	20240925	131700	1439809125	3010	3010	3010	3010	8
417	20240925	131600	1439785045	3000	3000	3000	3000	1233
418	20240925	131500	1436086045	3005	3005	3005	3005	30
419	20240925	131400	1435995895	3000	3000	3000	3000	0
420	20240925	131300	1435995895	3000	3000	3000	3000	400
421	20240925	131200	1434795895	3000	3000	3000	3000	1250
422	20240925	131100	1431045895	3000	3000	3000	3000	1233
423	20240925	131000	1427346895	3000	3010	3010	3000	10476
424	20240925	130900	1395898415	3010	3010	3010	3010	2015
425	20240925	130800	1389833265	3015	3015	3015	3015	213
426	20240925	130700	1389191070	3010	3015	3015	3010	105
427	20240925	130600	1388874750	3015	3015	3015	3015	100
428	20240925	130500	1388573250	3010	3010	3010	3010	68
429	20240925	130400	1388368570	3015	3015	3015	3015	0
430	20240925	130300	1388368570	3015	3015	3015	3015	0
431	20240925	130200	1388368570	3015	3015	3020	3015	983
432	20240925	130100	1385404575	3015	3020	3020	3015	56
433	20240925	130000	1385235705	3015	3015	3015	3015	1054
434	20240925	125900	1382057895	3005	3010	3010	3005	1027
435	20240925	125800	1378966720	3015	3015	3015	3015	4
436	20240925	125700	1378954660	3010	3010	3010	3010	340
437	20240925	125600	1377931260	3010	3010	3010	3010	170
438	20240925	125500	1377419560	3010	3010	3010	3010	0
439	20240925	125400	1377419560	3010	3010	3010	3010	71
440	20240925	125300	1377205850	3010	3015	3015	3010	193
441	20240925	125200	1376624870	3015	3020	3020	3015	8816
442	20240925	125100	1350006560	3020	3020	3025	3020	829
443	20240925	125000	1347501340	3025	3015	3025	3015	50
444	20240925	124900	1347350440	3025	3020	3025	3015	16108
445	20240925	124800	1298708280	3015	3010	3015	3010	1611
446	20240925	124700	1293853980	3010	3010	3010	3010	0
447	20240925	124600	1293853980	3010	3010	3010	3010	183
448	20240925	124500	1293303150	3010	3010	3010	3010	6
449	20240925	124400	1293285090	3010	3015	3015	3010	3172
450	20240925	124300	1283721860	3015	3010	3015	3010	4010
451	20240925	124200	1271636710	3010	3005	3010	3005	3327
452	20240925	124100	1261629055	3005	3005	3005	3005	8
453	20240925	124000	1261605015	3005	3005	3005	3005	965
454	20240925	123900	1258705190	3005	3005	3005	3005	64
455	20240925	123800	1258512870	3005	3005	3005	3005	5
456	20240925	123700	1258497845	3005	3005	3005	3005	519
457	20240925	123600	1256938250	3010	3010	3010	3010	303
458	20240925	123500	1256026220	3005	3005	3005	3005	293
459	20240925	123400	1255145755	3005	3005	3005	3005	171
460	20240925	123300	1254631900	3010	3010	3010	3010	443
461	20240925	123200	1253298470	3010	3010	3010	3010	0
462	20240925	123100	1253298470	3010	3010	3010	3010	650
463	20240925	123000	1251341970	3010	3010	3010	3010	30
464	20240925	122900	1251251670	3010	3010	3010	3010	1
465	20240925	122800	1251248660	3010	3010	3010	3010	0
466	20240925	122700	1251248660	3010	3005	3010	3005	713
467	20240925	122600	1249105655	3010	3010	3010	3010	1309
468	20240925	122500	1245165565	3005	3005	3005	3005	634
469	20240925	122400	1243260395	3000	3000	3000	3000	74
470	20240925	122300	1243038395	3000	3000	3000	3000	535
471	20240925	122200	1241433395	3000	3005	3005	3000	862
472	20240925	122100	1238846340	3000	3000	3000	3000	0
473	20240925	122000	1238846340	3000	3000	3000	3000	300
474	20240925	121900	1237946340	3000	3000	3000	3000	300
475	20240925	121800	1237046340	3000	3005	3005	3000	514
476	20240925	121700	1235504270	3005	3000	3005	3000	276
477	20240925	121600	1234675115	3000	3000	3000	2995	826
478	20240925	121500	1232197440	3000	3000	3000	3000	155
479	20240925	121400	1231732440	2995	2995	2995	2995	760
480	20240925	121300	1229456240	2995	2995	2995	2995	0
481	20240925	121200	1229456240	2995	2995	2995	2995	0
482	20240925	121100	1229456240	2995	2995	2995	2995	81
483	20240925	121000	1229213645	2995	2995	2995	2995	54
484	20240925	120900	1229051915	2995	2995	2995	2995	660
485	20240925	120800	1227075215	3000	3000	3000	3000	30
486	20240925	120700	1226985215	3000	3000	3000	3000	6
487	20240925	120600	1226967215	3000	2995	3000	2995	3
488	20240925	120500	1226958220	2995	3000	3000	2995	1381
489	20240925	120400	1222822070	3000	3000	3000	3000	1302
490	20240925	120300	1218916070	3000	3000	3000	3000	424
491	20240925	120200	1217644070	2995	3000	3000	2995	904
492	20240925	120100	1214933970	2995	2995	2995	2995	1365
493	20240925	120000	1210845795	2995	3000	3000	2995	4781
494	20240925	115900	1196508120	3000	3005	3005	3000	549
495	20240925	115800	1194858395	3005	3005	3005	3005	433
496	20240925	115700	1193557230	3005	3015	3015	3005	84
497	20240925	115600	1193304770	3015	3010	3015	3010	968
498	20240925	115500	1190391075	3015	3015	3015	3015	0
499	20240925	115400	1190391075	3015	3010	3015	3010	213
500	20240925	115300	1189749380	3010	3010	3015	3010	703
501	20240925	115200	1187632850	3015	3015	3015	3015	100
502	20240925	115100	1187331350	3015	3010	3015	3010	448
503	20240925	115000	1185982860	3010	3015	3020	3010	1131
504	20240925	114900	1182578040	3015	3015	3015	3015	95
505	20240925	114800	1182291615	3015	3015	3015	3015	13
506	20240925	114700	1182252420	3015	3015	3015	3015	261
507	20240925	114600	1181465505	3015	3015	3015	3015	708
508	20240925	114500	1179330885	3015	3015	3015	3015	1003
509	20240925	114400	1176306840	3015	3015	3015	3015	1311
510	20240925	114300	1172354175	3010	3010	3010	3010	767
511	20240925	114200	1170045505	3010	3010	3010	3010	134
512	20240925	114100	1169642165	3010	3005	3010	3005	560
513	20240925	114000	1167956815	3005	3000	3005	3000	1657
514	20240925	113900	1162977680	3000	3000	3000	3000	0
515	20240925	113800	1162977680	3000	3000	3000	3000	2497
516	20240925	113700	1155486680	3000	3000	3000	3000	350
517	20240925	113600	1154436680	3000	3000	3000	3000	360
518	20240925	113500	1153356680	3000	3000	3000	3000	1009
519	20240925	113400	1150329680	3000	3000	3000	3000	67
520	20240925	113300	1150128680	3000	3000	3000	3000	3
521	20240925	113200	1150119680	2995	2995	2995	2995	270
522	20240925	113100	1149311030	3000	3000	3000	2995	348
523	20240925	113000	1148267050	3000	3000	3000	3000	88
524	20240925	112900	1148003050	3000	2995	3000	2995	67
525	20240925	112800	1147802055	2995	2995	2995	2995	0
526	20240925	112700	1147802055	2995	2995	2995	2995	11
527	20240925	112600	1147769110	3000	3005	3005	3000	21
528	20240925	112500	1147706010	3000	3000	3000	3000	2667
529	20240925	112400	1139705010	3000	2995	3000	2995	56
530	20240925	112300	1139537210	2995	2995	2995	2995	628
531	20240925	112200	1137656350	2995	2995	2995	2995	536
532	20240925	112100	1136051030	2995	2995	2995	2995	47
533	20240925	112000	1135910265	2995	2995	2995	2995	600
534	20240925	111900	1134113265	3000	3000	3000	3000	100
535	20240925	111800	1133813265	2990	2995	2995	2990	2355
536	20240925	111700	1126767815	3000	3000	3005	3000	95
537	20240925	111600	1126482640	2995	3000	3000	2995	400
538	20240925	111500	1125284570	2995	3000	3000	2995	764
539	20240925	111400	1122995190	3000	3000	3000	3000	1000
540	20240925	111300	1119995190	3000	3000	3000	3000	1175
541	20240925	111200	1116470190	3000	3000	3000	3000	1
542	20240925	111100	1116467190	3000	3000	3000	3000	1
543	20240925	111000	1116464190	3005	3000	3005	3000	181
544	20240925	110900	1115920645	3000	3000	3000	3000	89
545	20240925	110800	1115653645	3000	3000	3000	3000	56
546	20240925	110700	1115485645	3000	3000	3000	3000	6
547	20240925	110600	1115467645	2995	3000	3000	2995	514
548	20240925	110500	1113927995	3000	3000	3000	3000	50
549	20240925	110400	1113777995	3000	2995	3000	2995	40
550	20240925	110300	1113658015	3000	3000	3000	3000	1895
551	20240925	110200	1107973015	3000	2990	3000	2990	54
552	20240925	110100	1107811515	2990	2995	2995	2990	2025
553	20240925	110000	1101748070	2995	3000	3000	2995	360
554	20240925	105900	1100668170	3000	2995	3000	2995	10
555	20240925	105800	1100638180	2995	2995	2995	2995	1387
556	20240925	105700	1096484115	2995	2995	2995	2995	180
557	20240925	105600	1095945015	2995	2995	2995	2995	926
558	20240925	105500	1093171645	2995	2995	2995	2990	3096
559	20240925	105400	1083907815	2995	3010	3010	2995	7376
560	20240925	105300	1061793730	3010	3010	3010	3010	26
561	20240925	105200	1061715470	3000	3005	3015	3000	3328
562	20240925	105100	1051717960	3005	3010	3010	3005	1213
563	20240925	105000	1048072100	3005	3005	3005	3005	1565
564	20240925	104900	1043369275	3005	3020	3020	3005	7936
565	20240925	104800	1019521530	3020	3020	3020	3020	197
566	20240925	104700	1018926590	3010	3010	3010	3010	3076
567	20240925	104600	1009667830	3010	3010	3010	3010	273
568	20240925	104500	1008846100	3015	3015	3020	3015	602
569	20240925	104400	1007031065	3020	3015	3020	3015	614
570	20240925	104300	1005179835	3015	3015	3015	3010	2674
571	20240925	104200	997117750	3010	3010	3010	3010	2316
572	20240925	104100	990146590	3010	3015	3015	3010	164
573	20240925	104000	989652885	3015	3015	3015	3015	43
574	20240925	103900	989523240	3015	3010	3015	3010	184
575	20240925	103800	988968990	3010	3020	3020	3010	708
576	20240925	103700	986836890	3020	3015	3020	3015	4229
577	20240925	103600	974076475	3010	3010	3010	3010	78
578	20240925	103500	973841695	3010	3015	3015	3010	534
579	20240925	103400	972234335	3010	3010	3010	3005	987
580	20240925	103300	969263630	3015	3010	3015	3010	2317
581	20240925	103200	962287875	3015	3020	3020	3010	1247
582	20240925	103100	958532450	3020	3020	3020	3020	134
583	20240925	103000	958127770	3020	3020	3020	3020	550
584	20240925	102900	956466770	3005	3025	3025	3005	1008
585	20240925	102800	953428445	3025	3020	3025	3020	719
586	20240925	102700	951256975	3020	3015	3020	3010	1349
587	20240925	102600	947189700	3010	3010	3015	3010	1506
588	20240925	102500	942656635	3015	3010	3015	3010	810
589	20240925	102400	940216985	3005	3005	3005	3005	0
590	20240925	102300	940216985	3005	3010	3010	3005	1091
591	20240925	102200	936934245	3010	3010	3010	3005	761
592	20240925	102100	934645885	3010	3010	3010	3010	111
593	20240925	102000	934311775	3010	3010	3010	3010	279
594	20240925	101900	933471985	3010	3015	3015	3005	1376
595	20240925	101800	929328490	3015	3035	3035	3015	754
596	20240925	101700	927053540	3035	3025	3035	3015	2794
597	20240925	101600	918604150	3015	3025	3025	3015	548
598	20240925	101500	916948810	3025	3025	3025	3015	4588
599	20240925	101400	903099920	3045	3010	3050	3010	43810
600	20240925	101300	770324590	3005	3010	3010	3000	350
601	20240925	101200	769271425	3010	3000	3010	3000	738
602	20240925	101100	767055235	3010	3010	3010	3010	2408
603	20240925	101000	759807155	3005	3000	3005	2995	4724
604	20240925	100900	745617085	3000	2995	3000	2995	1644
605	20240925	100800	740686775	2995	2995	2995	2995	540
606	20240925	100700	739069475	3000	3000	3000	3000	935
607	20240925	100600	736264475	3000	2995	3000	2995	218
608	20240925	100500	735611555	2990	2995	2995	2990	1115
609	20240925	100400	732272705	2990	2995	2995	2990	744
610	20240925	100300	730045125	3000	2995	3000	2995	231
611	20240925	100200	729352870	2995	2995	2995	2990	3425
612	20240925	100100	719102735	2995	3000	3000	2995	363
613	20240925	100000	718013760	3005	3000	3005	3000	690
614	20240925	095900	715942360	3000	3000	3000	3000	1900
615	20240925	095800	710242360	3005	3005	3005	3005	337
616	20240925	095700	709229675	3005	3005	3005	3005	210
617	20240925	095600	708598625	3005	2995	3005	2995	652
618	20240925	095500	706641720	2995	2995	2995	2995	165
619	20240925	095400	706147545	2995	3010	3010	2995	603
620	20240925	095300	704341295	3010	3000	3010	3000	15
621	20240925	095200	704296155	3000	2995	3000	2990	3290
622	20240925	095100	694444340	2990	2995	2995	2990	309
623	20240925	095000	693519660	2990	2995	2995	2990	1489
624	20240925	094900	689061365	3000	2995	3000	2995	142
625	20240925	094800	688635545	2995	2995	2995	2995	349
626	20240925	094700	687590290	2995	3000	3000	2995	2468
627	20240925	094600	680196790	2995	3000	3000	2995	3442
628	20240925	094500	669877235	3010	3000	3010	2995	359
629	20240925	094400	668801095	3000	3005	3010	3000	5774
630	20240925	094300	651476160	3010	3010	3010	3000	4108
631	20240925	094200	639131190	3010	3015	3015	3010	2242
632	20240925	094100	632380390	3015	3015	3015	3010	519
633	20240925	094000	630817620	3015	3015	3015	3010	371
634	20240925	093900	629700275	3015	3015	3015	3015	471
635	20240925	093800	628280210	3020	3015	3020	3015	1444
636	20240925	093700	623924050	3020	3020	3020	3020	3812
637	20240925	093600	612411810	3020	3020	3020	3020	2771
638	20240925	093500	604043390	3020	3015	3020	3015	3787
639	20240925	093400	592625580	3015	3015	3020	3010	1120
640	20240925	093300	589248665	3020	3005	3020	3005	4534
641	20240925	093200	575580565	3010	3010	3015	3005	700
642	20240925	093100	573473545	3005	3010	3010	3005	2642
643	20240925	093000	565521425	3010	3005	3010	3000	301
644	20240925	092900	564617775	3000	3005	3005	3000	2210
645	20240925	092800	557986420	3005	3010	3015	3005	954
646	20240925	092700	555119290	3005	3000	3005	3000	679
647	20240925	092600	553081155	3000	3030	3030	3000	4119
648	20240925	092500	540678780	3030	3010	3030	3010	12766
649	20240925	092400	502069830	3010	3005	3010	3000	3814
650	20240925	092300	490609895	3005	3010	3015	3000	6417
651	20240925	092200	471308375	3010	3000	3010	2985	6515
652	20240925	092100	451712235	2985	3005	3005	2985	7729
653	20240925	092000	428574250	3010	3000	3010	3000	3795
654	20240925	091900	417179630	3000	3015	3015	2995	3455
655	20240925	091800	406802280	3015	3000	3015	3000	8069
656	20240925	091700	382485370	3000	3000	3010	3000	9213
657	20240925	091600	354774230	3000	3005	3005	3000	5593
658	20240925	091500	337974205	3005	2995	3005	2990	12922
659	20240925	091400	299203425	2995	2995	3000	2975	4325
660	20240925	091300	286244955	2990	2985	2990	2975	5788
661	20240925	091200	268984130	2970	2980	2985	2970	5919
662	20240925	091100	251346030	2970	2970	2970	2970	1408
663	20240925	091000	247164270	2970	2985	2985	2970	1941
664	20240925	090900	241392180	2985	2980	2985	2980	1464
665	20240925	090800	237023295	2980	2965	2985	2965	3004
666	20240925	090700	228093220	2965	2965	2970	2965	2486
667	20240925	090600	220719740	2965	2980	2980	2965	9788
668	20240925	090500	191656015	2985	2985	2985	2980	4298
669	20240925	090400	178828085	2985	2990	2990	2980	3827
670	20240925	090300	167406075	2985	2980	2990	2975	3812
671	20240925	090200	156038240	2980	2965	2980	2950	4633
672	20240925	090100	142339155	2950	3000	3000	2950	28570
673	20240925	090000	57406420	3000	3015	3015	2990	19111