KissMeData/000370/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	183100	2227108035	5040	5040	5040	5040	8139
3	20240926	183000	2227108035	5040	5040	5040	5040	0
4	20240926	182900	2227108035	5040	5040	5040	5040	0
5	20240926	182800	2227108035	5040	5040	5040	5040	0
6	20240926	182700	2227108035	5040	5040	5040	5040	0
7	20240926	182600	2227108035	5040	5040	5040	5040	0
8	20240926	182500	2227108035	5040	5040	5040	5040	0
9	20240926	182400	2227108035	5040	5040	5040	5040	0
10	20240926	182300	2227108035	5040	5040	5040	5040	0
11	20240926	182200	2227108035	5040	5040	5040	5040	0
12	20240926	182100	2227108035	5040	5040	5040	5040	0
13	20240926	182000	2227108035	5040	5040	5040	5040	0
14	20240926	181900	2227108035	5040	5040	5040	5040	0
15	20240926	181800	2227108035	5040	5040	5040	5040	0
16	20240926	181700	2227108035	5040	5040	5040	5040	0
17	20240926	181600	2227108035	5040	5040	5040	5040	0
18	20240926	181500	2227108035	5040	5040	5040	5040	0
19	20240926	181400	2227108035	5040	5040	5040	5040	0
20	20240926	181300	2227108035	5040	5040	5040	5040	0
21	20240926	181200	2227108035	5040	5040	5040	5040	0
22	20240926	181100	2227108035	5040	5040	5040	5040	0
23	20240926	181000	2227108035	5040	5040	5040	5040	0
24	20240926	180900	2227108035	5040	5040	5040	5040	0
25	20240926	180800	2227108035	5040	5040	5040	5040	0
26	20240926	180700	2227108035	5040	5040	5040	5040	0
27	20240926	180600	2227108035	5040	5040	5040	5040	0
28	20240926	180500	2227108035	5040	5040	5040	5040	0
29	20240926	180400	2227108035	5040	5040	5040	5040	0
30	20240926	180300	2227108035	5040	5040	5040	5040	0
31	20240926	180200	2227108035	5040	5040	5040	5040	0
32	20240926	180100	2227108035	5040	5040	5040	5040	8139
33	20240926	180000	2227108035	5040	5040	5040	5040	0
34	20240926	175900	2227108035	5040	5040	5040	5040	0
35	20240926	175800	2227108035	5040	5040	5040	5040	0
36	20240926	175700	2227108035	5040	5040	5040	5040	0
37	20240926	175600	2227108035	5040	5040	5040	5040	0
38	20240926	175500	2227108035	5040	5040	5040	5040	0
39	20240926	175400	2227108035	5040	5040	5040	5040	0
40	20240926	175300	2227108035	5040	5040	5040	5040	0
41	20240926	175200	2227108035	5040	5040	5040	5040	0
42	20240926	175100	2227108035	5040	5040	5040	5040	0
43	20240926	175000	2227108035	5040	5040	5040	5040	0
44	20240926	174900	2227108035	5040	5040	5040	5040	0
45	20240926	174800	2227108035	5040	5040	5040	5040	0
46	20240926	174700	2227108035	5040	5040	5040	5040	0
47	20240926	174600	2227108035	5040	5040	5040	5040	0
48	20240926	174500	2227108035	5040	5040	5040	5040	0
49	20240926	174400	2227108035	5040	5040	5040	5040	0
50	20240926	174300	2227108035	5040	5040	5040	5040	0
51	20240926	174200	2227108035	5040	5040	5040	5040	0
52	20240926	174100	2227108035	5040	5040	5040	5040	0
53	20240926	174000	2227108035	5040	5040	5040	5040	0
54	20240926	173900	2227108035	5040	5040	5040	5040	0
55	20240926	173800	2227108035	5040	5040	5040	5040	0
56	20240926	173700	2227108035	5040	5040	5040	5040	0
57	20240926	173600	2227108035	5040	5040	5040	5040	0
58	20240926	173500	2227108035	5040	5040	5040	5040	0
59	20240926	173400	2227108035	5040	5040	5040	5040	0
60	20240926	173300	2227108035	5040	5040	5040	5040	0
61	20240926	173200	2227108035	5040	5040	5040	5040	0
62	20240926	173100	2227108035	5040	5040	5040	5040	8139
63	20240926	173000	2227108035	5040	5040	5040	5040	0
64	20240926	172900	2227108035	5040	5040	5040	5040	0
65	20240926	172800	2227108035	5040	5040	5040	5040	0
66	20240926	172700	2227108035	5040	5040	5040	5040	0
67	20240926	172600	2227108035	5040	5040	5040	5040	0
68	20240926	172500	2227108035	5040	5040	5040	5040	0
69	20240926	172400	2227108035	5040	5040	5040	5040	0
70	20240926	172300	2227108035	5040	5040	5040	5040	0
71	20240926	172200	2227108035	5040	5040	5040	5040	0
72	20240926	172100	2227108035	5040	5040	5040	5040	0
73	20240926	172000	2227108035	5040	5040	5040	5040	0
74	20240926	171900	2227108035	5040	5040	5040	5040	0
75	20240926	171800	2227108035	5040	5040	5040	5040	0
76	20240926	171700	2227108035	5040	5040	5040	5040	0
77	20240926	171600	2227108035	5040	5040	5040	5040	0
78	20240926	171500	2227108035	5040	5040	5040	5040	0
79	20240926	171400	2227108035	5040	5040	5040	5040	0
80	20240926	171300	2227108035	5040	5040	5040	5040	0
81	20240926	171200	2227108035	5040	5040	5040	5040	0
82	20240926	171100	2227108035	5040	5040	5040	5040	0
83	20240926	171000	2227108035	5040	5040	5040	5040	0
84	20240926	170900	2227108035	5040	5040	5040	5040	0
85	20240926	170800	2227108035	5040	5040	5040	5040	0
86	20240926	170700	2227108035	5040	5040	5040	5040	0
87	20240926	170600	2227108035	5040	5040	5040	5040	0
88	20240926	170500	2227108035	5040	5040	5040	5040	0
89	20240926	170400	2227108035	5040	5040	5040	5040	0
90	20240926	170300	2227108035	5040	5040	5040	5040	0
91	20240926	170200	2227108035	5040	5040	5040	5040	0
92	20240926	170100	2227108035	5040	5040	5040	5040	8139
93	20240926	170000	2227108035	5040	5040	5040	5040	0
94	20240926	165900	2227108035	5040	5040	5040	5040	0
95	20240926	165800	2227108035	5040	5040	5040	5040	0
96	20240926	165700	2227108035	5040	5040	5040	5040	0
97	20240926	165600	2227108035	5040	5040	5040	5040	0
98	20240926	165500	2227108035	5040	5040	5040	5040	0
99	20240926	165400	2227108035	5040	5040	5040	5040	0
100	20240926	165300	2227108035	5040	5040	5040	5040	0
101	20240926	165200	2227108035	5040	5040	5040	5040	0
102	20240926	165100	2227108035	5040	5040	5040	5040	0
103	20240926	165000	2227108035	5040	5040	5040	5040	0
104	20240926	164900	2227108035	5040	5040	5040	5040	0
105	20240926	164800	2227108035	5040	5040	5040	5040	0
106	20240926	164700	2227108035	5040	5040	5040	5040	0
107	20240926	164600	2227108035	5040	5040	5040	5040	0
108	20240926	164500	2227108035	5040	5040	5040	5040	0
109	20240926	164400	2227108035	5040	5040	5040	5040	0
110	20240926	164300	2227108035	5040	5040	5040	5040	0
111	20240926	164200	2227108035	5040	5040	5040	5040	0
112	20240926	164100	2227108035	5040	5040	5040	5040	0
113	20240926	164000	2227108035	5040	5040	5040	5040	0
114	20240926	163900	2227108035	5040	5040	5040	5040	0
115	20240926	163800	2227108035	5040	5040	5040	5040	0
116	20240926	163700	2227108035	5040	5040	5040	5040	0
117	20240926	163600	2227108035	5040	5040	5040	5040	0
118	20240926	163500	2227108035	5040	5040	5040	5040	0
119	20240926	163400	2227108035	5040	5040	5040	5040	0
120	20240926	163300	2227108035	5040	5040	5040	5040	0
121	20240926	163200	2227108035	5040	5040	5040	5040	0
122	20240926	163100	2227108035	5040	5040	5040	5040	8139
123	20240926	163000	2227108035	5040	5040	5040	5040	0
124	20240926	162900	2227108035	5040	5040	5040	5040	0
125	20240926	162800	2227108035	5040	5040	5040	5040	0
126	20240926	162700	2227108035	5040	5040	5040	5040	0
127	20240926	162600	2227108035	5040	5040	5040	5040	0
128	20240926	162500	2227108035	5040	5040	5040	5040	0
129	20240926	162400	2227108035	5040	5040	5040	5040	0
130	20240926	162300	2227108035	5040	5040	5040	5040	0
131	20240926	162200	2227108035	5040	5040	5040	5040	0
132	20240926	162100	2227108035	5040	5040	5040	5040	0
133	20240926	162000	2227108035	5040	5040	5040	5040	0
134	20240926	161900	2227108035	5040	5040	5040	5040	0
135	20240926	161800	2227108035	5040	5040	5040	5040	0
136	20240926	161700	2227108035	5040	5040	5040	5040	0
137	20240926	161600	2227108035	5040	5040	5040	5040	0
138	20240926	161500	2227108035	5040	5040	5040	5040	0
139	20240926	161400	2227108035	5040	5040	5040	5040	0
140	20240926	161300	2227108035	5040	5040	5040	5040	0
141	20240926	161200	2227108035	5040	5040	5040	5040	0
142	20240926	161100	2227108035	5040	5040	5040	5040	0
143	20240926	161000	2227108035	5040	5040	5040	5040	0
144	20240926	160900	2227108035	5040	5040	5040	5040	0
145	20240926	160800	2227108035	5040	5040	5040	5040	0
146	20240926	160700	2227108035	5040	5040	5040	5040	0
147	20240926	160600	2227108035	5040	5040	5040	5040	0
148	20240926	160500	2227108035	5040	5040	5040	5040	0
149	20240926	160400	2227108035	5040	5040	5040	5040	0
150	20240926	160300	2227108035	5040	5040	5040	5040	0
151	20240926	160200	2227108035	5040	5040	5040	5040	0
152	20240926	160100	2227108035	5040	5040	5040	5040	8139
153	20240926	160000	2227108035	5040	5040	5040	5040	0
154	20240926	155900	2227108035	5040	5040	5040	5040	0
155	20240926	155800	2227108035	5040	5040	5040	5040	0
156	20240926	155700	2227108035	5040	5040	5040	5040	0
157	20240926	155600	2227108035	5040	5040	5040	5040	0
158	20240926	155500	2227108035	5040	5040	5040	5040	0
159	20240926	155400	2227108035	5040	5040	5040	5040	0
160	20240926	155300	2227108035	5040	5040	5040	5040	0
161	20240926	155200	2227108035	5040	5040	5040	5040	0
162	20240926	155100	2227108035	5040	5040	5040	5040	0
163	20240926	155000	2227108035	5040	5040	5040	5040	0
164	20240926	154900	2227108035	5040	5040	5040	5040	0
165	20240926	154800	2227108035	5040	5040	5040	5040	0
166	20240926	154700	2227108035	5040	5040	5040	5040	0
167	20240926	154600	2227108035	5040	5040	5040	5040	0
168	20240926	154500	2227108035	5040	5040	5040	5040	0
169	20240926	154400	2227108035	5040	5040	5040	5040	0
170	20240926	154300	2227108035	5040	5040	5040	5040	0
171	20240926	154200	2227108035	5040	5040	5040	5040	0
172	20240926	154100	2227108035	5040	5040	5040	5040	0
173	20240926	154000	2227108035	5040	5040	5040	5040	0
174	20240926	153900	2227108035	5040	5040	5040	5040	0
175	20240926	153800	2227108035	5040	5040	5040	5040	0
176	20240926	153700	2227108035	5040	5040	5040	5040	0
177	20240926	153600	2227108035	5040	5040	5040	5040	0
178	20240926	153500	2227108035	5040	5040	5040	5040	0
179	20240926	153400	2227108035	5040	5040	5040	5040	0
180	20240926	153300	2227108035	5040	5040	5040	5040	0
181	20240926	153200	2227108035	5040	5040	5040	5040	0
182	20240926	153100	2227108035	5040	5040	5040	5040	8139
183	20240926	153000	2227108035	5040	5040	5040	5040	8139
184	20240926	152900	2186087475	5040	5040	5040	5040	0
185	20240926	152800	2186087475	5040	5040	5040	5040	0
186	20240926	152700	2186087475	5040	5040	5040	5040	0
187	20240926	152600	2186087475	5040	5040	5040	5040	0
188	20240926	152500	2186087475	5040	5040	5040	5040	0
189	20240926	152400	2186087475	5040	5040	5040	5040	0
190	20240926	152300	2186087475	5040	5040	5040	5040	0
191	20240926	152200	2186087475	5040	5040	5040	5040	0
192	20240926	152100	2186087475	5040	5040	5040	5040	0
193	20240926	152000	2186087475	5040	5040	5040	5040	0
194	20240926	151900	2186087475	5040	5040	5040	5040	498
195	20240926	151800	2183577555	5030	5040	5040	5030	1942
196	20240926	151700	2173797855	5050	5030	5050	5030	1891
197	20240926	151600	2164271015	5030	5030	5050	5030	3789
198	20240926	151500	2145179085	5030	5030	5040	5030	1481
199	20240926	151400	2137728255	5040	5040	5050	5030	1464
200	20240926	151300	2130356605	5030	5020	5050	5020	4501
201	20240926	151200	2107716115	5020	5020	5030	5010	1688
202	20240926	151100	2099244115	5010	5010	5020	5010	308
203	20240926	151000	2097701015	5010	5020	5030	5010	8160
204	20240926	150900	2056756275	5010	5010	5010	5010	666
205	20240926	150800	2053419615	5010	5010	5010	5010	1357
206	20240926	150700	2046621045	5010	5010	5010	5010	1019
207	20240926	150600	2041515855	5010	5020	5020	5010	729
208	20240926	150500	2037863555	5010	5010	5020	5000	4978
209	20240926	150400	2012925535	5000	5010	5010	5000	1438
210	20240926	150300	2005734705	5000	5010	5020	5000	2924
211	20240926	150200	1991099235	5010	5010	5020	5000	1276
212	20240926	150100	1984716485	5010	5010	5010	5010	5869
213	20240926	150000	1955312795	5010	5010	5010	5010	1317
214	20240926	145900	1948714625	5010	5010	5010	5010	1511
215	20240926	145800	1941144515	5010	5010	5010	5010	1041
216	20240926	145700	1935929105	5010	5010	5010	5010	1360
217	20240926	145600	1929115505	5010	5020	5020	5010	4315
218	20240926	145500	1907464865	5020	5020	5030	5020	899
219	20240926	145400	1902950625	5020	5020	5030	5020	846
220	20240926	145300	1898702445	5020	5010	5030	5010	2238
221	20240926	145200	1887467525	5020	5010	5020	5010	928
222	20240926	145100	1882812185	5020	5010	5020	5010	1932
223	20240926	145000	1873122985	5010	5020	5020	5010	1320
224	20240926	144900	1866498085	5010	5020	5020	5010	2459
225	20240926	144800	1854163955	5010	5020	5020	5010	820
226	20240926	144700	1850050705	5020	5010	5020	5010	1176
227	20240926	144600	1844150335	5010	5010	5020	5010	7974
228	20240926	144500	1804129725	5010	5020	5020	5010	792
229	20240926	144400	1800157035	5010	5010	5030	5010	485
230	20240926	144300	1797725415	5020	5020	5020	5010	3172
231	20240926	144200	1781805125	5020	5020	5020	5020	1304
232	20240926	144100	1775259045	5020	5020	5020	5020	755
233	20240926	144000	1771468945	5020	5020	5020	5020	703
234	20240926	143900	1767939885	5020	5020	5020	5020	917
235	20240926	143800	1763336545	5020	5020	5020	5020	704
236	20240926	143700	1759802465	5030	5020	5030	5020	883
237	20240926	143600	1755368805	5020	5030	5030	5020	805
238	20240926	143500	1751326705	5020	5020	5020	5020	1305
239	20240926	143400	1744775605	5030	5010	5030	5010	4726
240	20240926	143300	1721050565	5010	5010	5020	5010	1190
241	20240926	143200	1715088615	5020	5010	5020	5010	1885
242	20240926	143100	1705643765	5010	5020	5020	5010	906
243	20240926	143000	1701102695	5010	5010	5020	5010	868
244	20240926	142900	1696753045	5020	5010	5020	5010	5097
245	20240926	142800	1671177075	5010	5010	5010	5010	1355
246	20240926	142700	1664388525	5010	5010	5020	5010	820
247	20240926	142600	1660279775	5010	5000	5010	5000	764
248	20240926	142500	1656453645	5020	5000	5020	4995	7883
249	20240926	142400	1616980615	5000	5000	5010	4995	6677
250	20240926	142300	1583596760	5000	5010	5010	5000	759
251	20240926	142200	1579800500	5000	5000	5010	5000	1063
252	20240926	142100	1574484240	5000	5000	5010	5000	1862
253	20240926	142000	1565172980	5000	5000	5010	5000	491
254	20240926	141900	1562716860	5000	5000	5010	5000	1555
255	20240926	141800	1554937740	5000	5000	5000	5000	1190
256	20240926	141700	1548987740	5000	5000	5010	5000	1808
257	20240926	141600	1539947670	5000	5010	5010	5000	1263
258	20240926	141500	1533632620	5000	5000	5000	5000	1001
259	20240926	141400	1528627620	5000	5000	5010	5000	916
260	20240926	141300	1524046890	5000	4995	5000	4995	4265
261	20240926	141200	1502722965	5000	5000	5000	5000	14026
262	20240926	141100	1432592965	5000	5000	5010	5000	3216
263	20240926	141000	1416487865	5000	5010	5010	5000	4401
264	20240926	140900	1394448035	5010	5010	5010	5000	757
265	20240926	140800	1390660115	5010	5010	5010	5000	3522
266	20240926	140700	1373016445	5010	5010	5010	5010	1783
267	20240926	140600	1364083615	5010	5010	5010	5010	1403
268	20240926	140500	1357054585	5010	5010	5010	5010	312
269	20240926	140400	1355491465	5010	5010	5010	5010	720
270	20240926	140300	1351884265	5020	5010	5020	5010	7403
271	20240926	140200	1314722815	5010	5020	5020	5010	2774
272	20240926	140100	1300825055	5010	5010	5010	5010	2930
273	20240926	140000	1286145755	5010	5010	5020	5010	1449
274	20240926	135900	1278886165	5010	5010	5010	5010	640
275	20240926	135800	1275679765	5010	5010	5020	5010	5541
276	20240926	135700	1247867525	5010	5020	5020	5010	7766
277	20240926	135600	1208890675	5020	5030	5030	5020	1397
278	20240926	135500	1201877725	5020	5020	5030	5020	1377
279	20240926	135400	1194965065	5020	5030	5040	5020	938
280	20240926	135300	1190248705	5030	5030	5040	5030	1681
281	20240926	135200	1181793265	5030	5040	5040	5030	843
282	20240926	135100	1177545945	5040	5050	5050	5040	821
283	20240926	135000	1173407815	5050	5060	5060	5050	2039
284	20240926	134900	1163099585	5050	5050	5050	5050	602
285	20240926	134800	1160059485	5050	5050	5050	5050	1074
286	20240926	134700	1154635785	5050	5050	5050	5050	0
287	20240926	134600	1154635785	5050	5050	5050	5050	602
288	20240926	134500	1151595685	5050	5050	5050	5050	55
289	20240926	134400	1151317935	5050	5050	5050	5050	0
290	20240926	134300	1151317935	5050	5060	5060	5050	4901
291	20240926	134200	1126567875	5060	5060	5060	5060	160
292	20240926	134100	1125758275	5050	5060	5060	5050	81
293	20240926	134000	1125349175	5060	5060	5060	5060	0
294	20240926	133900	1125349175	5060	5060	5060	5060	2515
295	20240926	133800	1112623275	5060	5060	5060	5060	1053
296	20240926	133700	1107295095	5060	5060	5060	5060	0
297	20240926	133600	1107295095	5060	5060	5060	5060	0
298	20240926	133500	1107295095	5060	5060	5060	5060	602
299	20240926	133400	1104248975	5060	5060	5060	5060	66
300	20240926	133300	1103915015	5060	5060	5060	5060	216
301	20240926	133200	1102822055	5060	5060	5060	5060	1053
302	20240926	133100	1097493875	5060	5060	5060	5060	62
303	20240926	133000	1097180155	5060	5060	5060	5060	0
304	20240926	132900	1097180155	5060	5060	5060	5060	0
305	20240926	132800	1097180155	5060	5060	5060	5060	602
306	20240926	132700	1094134035	5060	5060	5060	5060	79
307	20240926	132600	1093734295	5060	5060	5060	5060	0
308	20240926	132500	1093734295	5060	5060	5060	5060	616
309	20240926	132400	1090617335	5060	5060	5060	5060	210
310	20240926	132300	1089554735	5060	5060	5060	5060	0
311	20240926	132200	1089554735	5060	5070	5070	5060	6711
312	20240926	132100	1055568735	5080	5080	5080	5080	81
313	20240926	132000	1055157255	5080	5070	5080	5070	120
314	20240926	131900	1054548455	5080	5080	5080	5070	240
315	20240926	131800	1053329265	5070	5070	5080	5070	7243
316	20240926	131700	1016578995	5070	5060	5070	5060	67
317	20240926	131600	1016239785	5060	5070	5070	5060	179
318	20240926	131500	1015332755	5060	5060	5060	5060	0
319	20240926	131400	1015332755	5060	5060	5060	5060	1053
320	20240926	131300	1010004575	5060	5070	5070	5060	110
321	20240926	131200	1009447635	5070	5070	5070	5070	4
322	20240926	131100	1009427355	5070	5060	5070	5060	153
323	20240926	131000	1008653145	5060	5060	5060	5060	977
324	20240926	130900	1003709525	5070	5070	5070	5070	0
325	20240926	130800	1003709525	5070	5070	5070	5070	0
326	20240926	130700	1003709525	5070	5060	5070	5060	700
327	20240926	130600	1000166525	5060	5060	5060	5060	76
328	20240926	130500	999781965	5060	5060	5060	5060	0
329	20240926	130400	999781965	5060	5070	5070	5060	4496
330	20240926	130300	977025145	5070	5060	5070	5060	97
331	20240926	130200	976533875	5070	5070	5070	5070	66
332	20240926	130100	976199255	5070	5060	5070	5060	161
333	20240926	130000	975384485	5070	5070	5070	5070	151
334	20240926	125900	974618915	5070	5060	5070	5060	107
335	20240926	125800	974077265	5060	5060	5060	5060	53
336	20240926	125700	973809085	5060	5060	5060	5060	181
337	20240926	125600	972893225	5060	5060	5060	5060	3918
338	20240926	125500	953068145	5070	5070	5070	5070	298
339	20240926	125400	951557285	5070	5060	5070	5060	1143
340	20240926	125300	945764575	5070	5070	5070	5070	0
341	20240926	125200	945764575	5070	5060	5070	5060	432
342	20240926	125100	943575305	5060	5060	5060	5060	8
343	20240926	125000	943534825	5060	5050	5060	5040	10350
344	20240926	124900	891265475	5050	5040	5050	5040	618
345	20240926	124800	888145145	5050	5050	5050	5050	1
346	20240926	124700	888140095	5050	5050	5050	5050	1
347	20240926	124600	888135045	5040	5040	5040	5040	1054
348	20240926	124500	882822885	5040	5050	5050	5040	83
349	20240926	124400	882404475	5050	5050	5050	5050	8
350	20240926	124300	882364075	5050	5050	5050	5040	159
351	20240926	124200	881562625	5050	5050	5050	5050	809
352	20240926	124100	877477175	5050	5050	5050	5050	0
353	20240926	124000	877477175	5050	5050	5050	5050	0
354	20240926	123900	877477175	5050	5050	5060	5050	1830
355	20240926	123800	868229615	5050	5060	5060	5050	140
356	20240926	123700	867521865	5050	5050	5050	5050	0
357	20240926	123600	867521865	5050	5060	5060	5050	203
358	20240926	123500	866496185	5060	5050	5060	5050	236
359	20240926	123400	865302665	5060	5060	5060	5060	169
360	20240926	123300	864447525	5050	5050	5050	5050	0
361	20240926	123200	864447525	5050	5050	5050	5050	621
362	20240926	123100	861311475	5050	5050	5050	5050	78
363	20240926	123000	860917575	5050	5050	5050	5050	100
364	20240926	122900	860412575	5050	5050	5050	5050	150
365	20240926	122800	859655075	5060	5050	5060	5050	197
366	20240926	122700	858658755	5050	5050	5050	5050	1
367	20240926	122600	858653705	5050	5050	5050	5050	0
368	20240926	122500	858653705	5050	5050	5050	5050	602
369	20240926	122400	855613605	5050	5050	5050	5050	901
370	20240926	122300	851063555	5050	5050	5050	5050	1
371	20240926	122200	851058505	5050	5050	5050	5050	647
372	20240926	122100	847791155	5040	5040	5040	5040	661
373	20240926	122000	844459715	5050	5050	5050	5050	50
374	20240926	121900	844207215	5050	5050	5050	5050	0
375	20240926	121800	844207215	5050	5040	5050	5040	1102
376	20240926	121700	838651135	5040	5040	5040	5040	64
377	20240926	121600	838328575	5040	5040	5040	5040	1
378	20240926	121500	838323535	5040	5040	5040	5040	0
379	20240926	121400	838323535	5040	5040	5040	5040	788
380	20240926	121300	834352015	5050	5050	5050	5040	3278
381	20240926	121200	817822455	5060	5060	5060	5060	2
382	20240926	121100	817812335	5050	5050	5050	5050	1047
383	20240926	121000	812524985	5050	5050	5050	5050	95
384	20240926	120900	812045235	5050	5050	5050	5050	0
385	20240926	120800	812045235	5050	5050	5050	5050	0
386	20240926	120700	812045235	5050	5050	5050	5050	656
387	20240926	120600	808732435	5050	5050	5050	5050	0
388	20240926	120500	808732435	5050	5050	5050	5050	101
389	20240926	120400	808222385	5050	5050	5050	5050	600
390	20240926	120300	805192385	5050	5050	5050	5050	64
391	20240926	120200	804869185	5060	5060	5060	5060	4
392	20240926	120100	804848945	5050	5050	5050	5050	150
393	20240926	120000	804091445	5060	5060	5060	5060	67
394	20240926	115900	803752425	5070	5070	5070	5070	0
395	20240926	115800	803752425	5070	5070	5070	5070	0
396	20240926	115700	803752425	5070	5060	5070	5060	3625
397	20240926	115600	785385425	5060	5060	5060	5060	72
398	20240926	115500	785021105	5060	5060	5060	5060	1
399	20240926	115400	785016045	5060	5060	5060	5060	459
400	20240926	115300	782693505	5060	5060	5060	5060	659
401	20240926	115200	779358965	5070	5070	5070	5070	20
402	20240926	115100	779257565	5060	5060	5060	5060	2000
403	20240926	115000	769137565	5070	5060	5070	5060	155
404	20240926	114900	768353215	5070	5060	5070	5060	573
405	20240926	114800	765452875	5060	5060	5060	5060	50
406	20240926	114700	765199875	5070	5060	5070	5060	169
407	20240926	114600	764344545	5070	5060	5070	5060	452
408	20240926	114500	762053425	5070	5070	5070	5070	110
409	20240926	114400	761495725	5060	5060	5060	5060	0
410	20240926	114300	761495725	5060	5070	5070	5060	1938
411	20240926	114200	751670825	5070	5070	5080	5070	5839
412	20240926	114100	722038565	5060	5070	5070	5060	231
413	20240926	114000	720868665	5070	5070	5070	5070	0
414	20240926	113900	720868665	5070	5060	5070	5060	674
415	20240926	113800	717458005	5070	5070	5070	5070	270
416	20240926	113700	716089105	5070	5060	5070	5060	107
417	20240926	113600	715546645	5060	5060	5060	5060	150
418	20240926	113500	714787645	5070	5060	5070	5060	540
419	20240926	113400	712051625	5060	5060	5060	5060	50
420	20240926	113300	711798625	5060	5060	5060	5060	150
421	20240926	113200	711039625	5070	5060	5070	5060	390
422	20240926	113100	709062835	5070	5070	5070	5070	2
423	20240926	113000	709052695	5060	5060	5060	5060	3916
424	20240926	112900	689237735	5060	5050	5060	5050	272
425	20240926	112800	687862915	5050	5050	5050	5050	629
426	20240926	112700	684686465	5050	5050	5060	5050	1950
427	20240926	112600	674822665	5050	5050	5050	5050	1
428	20240926	112500	674817615	5050	5050	5050	5050	754
429	20240926	112400	671009915	5050	5060	5060	5050	50
430	20240926	112300	670757315	5060	5060	5060	5050	236
431	20240926	112200	669564145	5050	5050	5050	5050	151
432	20240926	112100	668801595	5050	5050	5050	5050	890
433	20240926	112000	664307095	5050	5050	5050	5050	0
434	20240926	111900	664307095	5050	5050	5050	5050	188
435	20240926	111800	663357695	5050	5040	5050	5040	699
436	20240926	111700	659834345	5050	5050	5050	5050	0
437	20240926	111600	659834345	5050	5050	5050	5050	124
438	20240926	111500	659208145	5050	5050	5050	5050	100
439	20240926	111400	658703145	5040	5040	5040	5040	678
440	20240926	111300	655286025	5050	5050	5050	5050	157
441	20240926	111200	654493175	5050	5050	5050	5050	4006
442	20240926	111100	634262875	5040	5040	5040	5040	653
443	20240926	111000	630971755	5050	5050	5050	5050	112
444	20240926	110900	630406155	5040	5040	5040	5040	0
445	20240926	110800	630406155	5040	5040	5040	5040	0
446	20240926	110700	630406155	5040	5040	5040	5040	672
447	20240926	110600	627019275	5050	5050	5050	5050	22
448	20240926	110500	626908175	5040	5040	5040	5040	180
449	20240926	110400	626000975	5050	5040	5050	5040	80
450	20240926	110300	625597565	5050	5040	5050	5040	124
451	20240926	110200	624972595	5040	5040	5040	5040	1255
452	20240926	110100	618647395	5040	5040	5040	5040	0
453	20240926	110000	618647395	5040	5030	5040	5030	834
454	20240926	105900	614450815	5040	5040	5040	5040	0
455	20240926	105800	614450815	5040	5040	5040	5040	4
456	20240926	105700	614430655	5040	5030	5040	5030	1045
457	20240926	105600	609170175	5030	5040	5040	5030	23
458	20240926	105500	609054475	5030	5040	5040	5030	250
459	20240926	105400	607794975	5040	5020	5040	5020	825
460	20240926	105300	603646195	5030	5030	5030	5030	0
461	20240926	105200	603646195	5030	5030	5030	5030	1336
462	20240926	105100	596926115	5030	5030	5030	5030	0
463	20240926	105000	596926115	5030	5020	5030	5020	639
464	20240926	104900	593717965	5020	5030	5030	5020	163
465	20240926	104800	592899405	5030	5030	5030	5030	150
466	20240926	104700	592144905	5020	5020	5020	5020	150
467	20240926	104600	591391905	5030	5020	5030	5020	312
468	20240926	104500	589823285	5020	5020	5020	5020	0
469	20240926	104400	589823285	5020	5020	5020	5020	301
470	20240926	104300	588312265	5020	5020	5020	5010	665
471	20240926	104200	584979095	5010	5030	5030	5010	207
472	20240926	104100	583939505	5030	5030	5030	5030	2
473	20240926	104000	583929445	5020	5020	5020	5020	683
474	20240926	103900	580500785	5030	5030	5030	5020	2502
475	20240926	103800	567916455	5030	5040	5040	5030	147
476	20240926	103700	567176445	5040	5040	5040	5040	20
477	20240926	103600	567075645	5040	5030	5040	5030	606
478	20240926	103500	564027415	5030	5030	5030	5030	55
479	20240926	103400	563750765	5040	5040	5040	5030	304
480	20240926	103300	562221605	5030	5030	5030	5030	0
481	20240926	103200	562221605	5030	5040	5040	5030	7242
482	20240926	103100	525729195	5050	5050	5050	5050	267
483	20240926	103000	524380845	5050	5050	5050	5050	26
484	20240926	102900	524249545	5040	5040	5040	5040	601
485	20240926	102800	521220505	5040	5050	5050	5040	176
486	20240926	102700	520332265	5050	5050	5050	5050	0
487	20240926	102600	520332265	5050	5050	5050	5050	10
488	20240926	102500	520281765	5040	5040	5050	5040	2443
489	20240926	102400	507956045	5050	5050	5050	5050	1
490	20240926	102300	507950995	5050	5050	5050	5050	70
491	20240926	102200	507597495	5040	5050	5050	5040	3146
492	20240926	102100	491711695	5050	5060	5060	5050	78
493	20240926	102000	491317595	5060	5060	5060	5060	50
494	20240926	101900	491064595	5060	5060	5060	5060	294
495	20240926	101800	489576955	5050	5050	5050	5050	779
496	20240926	101700	485643005	5050	5050	5050	5050	275
497	20240926	101600	484254255	5050	5050	5050	5050	10
498	20240926	101500	484203755	5050	5050	5050	5050	2274
499	20240926	101400	472720055	5060	5050	5060	5050	2339
500	20240926	101300	460907425	5050	5050	5050	5050	100
501	20240926	101200	460402425	5050	5050	5050	5050	3202
502	20240926	101100	444232325	5050	5040	5050	5030	1073
503	20240926	101000	438822155	5040	5040	5040	5040	198
504	20240926	100900	437824235	5040	5040	5040	5040	21
505	20240926	100800	437718395	5040	5030	5040	5030	1014
506	20240926	100700	432615855	5030	5040	5040	5030	116
507	20240926	100600	432031695	5040	5040	5040	5040	120
508	20240926	100500	431426895	5030	5040	5040	5030	200
509	20240926	100400	430419395	5030	5030	5030	5030	667
510	20240926	100300	427064385	5040	5040	5040	5040	10
511	20240926	100200	427013985	5040	5040	5040	5040	687
512	20240926	100100	423551505	5040	5040	5040	5030	2302
513	20240926	100000	411950925	5040	5040	5040	5040	2265
514	20240926	095900	400535325	5040	5030	5040	5030	164
515	20240926	095800	399709365	5030	5030	5030	5030	1589
516	20240926	095700	391716695	5040	5040	5040	5030	1720
517	20240926	095600	383054595	5040	5040	5040	5040	4500
518	20240926	095500	360374595	5030	5020	5030	5020	1500
519	20240926	095400	352829775	5010	5020	5020	5010	784
520	20240926	095300	348895595	5030	5020	5030	5020	1000
521	20240926	095200	343867525	5020	5020	5020	5020	501
522	20240926	095100	341352505	5010	5010	5010	5010	0
523	20240926	095000	341352505	5010	5010	5010	5010	1134
524	20240926	094900	335671165	5010	5010	5010	5010	100
525	20240926	094800	335170165	5010	5020	5020	5010	670
526	20240926	094700	331812765	5020	5010	5020	5010	161
527	20240926	094600	331005025	5020	5030	5030	5020	382
528	20240926	094500	329087025	5030	5030	5030	5030	10
529	20240926	094400	329036725	5030	5030	5030	5030	1727
530	20240926	094300	320349915	5030	5030	5030	5020	2708
531	20240926	094200	306735805	5040	5040	5040	5040	0
532	20240926	094100	306735805	5040	5040	5040	5040	100
533	20240926	094000	306231805	5040	5040	5050	5040	3071
534	20240926	093900	290748795	5040	5040	5050	5040	94
535	20240926	093800	290274755	5050	5050	5050	5050	1227
536	20240926	093700	284078405	5050	5040	5050	5040	1972
537	20240926	093600	274136855	5040	5040	5040	5040	2940
538	20240926	093500	259319255	5050	5050	5050	5040	529
539	20240926	093400	256652805	5050	5050	5050	5050	4847
540	20240926	093300	232175455	5050	5050	5050	5040	1388
541	20240926	093200	225170035	5040	5040	5060	5040	3568
542	20240926	093100	207148205	5040	5040	5050	5040	350
543	20240926	093000	205383645	5030	5020	5030	5020	1047
544	20240926	092900	200118265	5020	5030	5030	5020	1576
545	20240926	092800	192199475	5040	5040	5040	5040	0
546	20240926	092700	192199475	5040	5040	5040	5040	1089
547	20240926	092600	186710915	5040	5040	5050	5040	4917
548	20240926	092500	161925075	5040	5020	5040	5020	2418
549	20240926	092400	149755255	5010	5010	5010	5010	0
550	20240926	092300	149755255	5010	5020	5020	5010	1181
551	20240926	092200	143828445	5010	5020	5020	5010	8554
552	20240926	092100	100965205	5030	5020	5030	5020	977
553	20240926	092000	96060315	5020	5020	5020	5010	3388
554	20240926	091900	79052755	5010	5000	5020	5000	1929
555	20240926	091800	69379555	5000	5010	5010	5000	391
556	20240926	091700	67423645	5000	5000	5000	5000	173
557	20240926	091600	66558645	5000	4995	5010	4995	3240
558	20240926	091500	50365195	4995	4995	4995	4995	108
559	20240926	091400	49825735	4995	4990	4995	4990	50
560	20240926	091300	49576065	4990	4990	4995	4990	198
561	20240926	091200	48587950	4995	4995	4995	4995	225
562	20240926	091100	47464075	4995	4995	4995	4985	836
563	20240926	091000	43292125	5000	5000	5010	5000	633
564	20240926	090900	40126005	4995	4995	5000	4990	335
565	20240926	090800	38452025	4985	5020	5020	4985	967
566	20240926	090700	33619980	5020	5000	5020	5000	191
567	20240926	090600	32661360	5020	4995	5020	4995	1471
568	20240926	090500	25299465	5000	4975	5000	4965	1203
569	20240926	090400	19313845	4995	5010	5010	4975	852
570	20240926	090300	15058075	5000	4990	5000	4975	674
571	20240926	090200	11694925	4990	4990	4990	4970	24
572	20240926	090100	11575185	4990	4990	4990	4990	9
573	20240926	090000	11530275	4990	4965	4990	4965	2321