KissMeData/001740/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	183500	2467137340	4965	4965	4965	4965	36686
3	20240927	183400	2467137340	4965	4965	4965	4965	0
4	20240927	183300	2467137340	4965	4965	4965	4965	0
5	20240927	183200	2467137340	4965	4965	4965	4965	0
6	20240927	183100	2467137340	4965	4965	4965	4965	0
7	20240927	183000	2467137340	4965	4965	4965	4965	0
8	20240927	182900	2467137340	4965	4965	4965	4965	0
9	20240927	182800	2467137340	4965	4965	4965	4965	0
10	20240927	182700	2467137340	4965	4965	4965	4965	0
11	20240927	182600	2467137340	4965	4965	4965	4965	0
12	20240927	182500	2467137340	4965	4965	4965	4965	0
13	20240927	182400	2467137340	4965	4965	4965	4965	0
14	20240927	182300	2467137340	4965	4965	4965	4965	0
15	20240927	182200	2467137340	4965	4965	4965	4965	0
16	20240927	182100	2467137340	4965	4965	4965	4965	0
17	20240927	182000	2467137340	4965	4965	4965	4965	0
18	20240927	181900	2467137340	4965	4965	4965	4965	0
19	20240927	181800	2467137340	4965	4965	4965	4965	0
20	20240927	181700	2467137340	4965	4965	4965	4965	0
21	20240927	181600	2467137340	4965	4965	4965	4965	0
22	20240927	181500	2467137340	4965	4965	4965	4965	0
23	20240927	181400	2467137340	4965	4965	4965	4965	0
24	20240927	181300	2467137340	4965	4965	4965	4965	0
25	20240927	181200	2467137340	4965	4965	4965	4965	0
26	20240927	181100	2467137340	4965	4965	4965	4965	0
27	20240927	181000	2467137340	4965	4965	4965	4965	0
28	20240927	180900	2467137340	4965	4965	4965	4965	0
29	20240927	180800	2467137340	4965	4965	4965	4965	0
30	20240927	180700	2467137340	4965	4965	4965	4965	0
31	20240927	180600	2467137340	4965	4965	4965	4965	0
32	20240927	180500	2467137340	4965	4965	4965	4965	36686
33	20240927	180400	2467137340	4965	4965	4965	4965	0
34	20240927	180300	2467137340	4965	4965	4965	4965	0
35	20240927	180200	2467137340	4965	4965	4965	4965	0
36	20240927	180100	2467137340	4965	4965	4965	4965	0
37	20240927	180000	2467137340	4965	4965	4965	4965	0
38	20240927	175900	2467137340	4965	4965	4965	4965	0
39	20240927	175800	2467137340	4965	4965	4965	4965	0
40	20240927	175700	2467137340	4965	4965	4965	4965	0
41	20240927	175600	2467137340	4965	4965	4965	4965	0
42	20240927	175500	2467137340	4965	4965	4965	4965	0
43	20240927	175400	2467137340	4965	4965	4965	4965	0
44	20240927	175300	2467137340	4965	4965	4965	4965	0
45	20240927	175200	2467137340	4965	4965	4965	4965	0
46	20240927	175100	2467137340	4965	4965	4965	4965	0
47	20240927	175000	2467137340	4965	4965	4965	4965	0
48	20240927	174900	2467137340	4965	4965	4965	4965	0
49	20240927	174800	2467137340	4965	4965	4965	4965	0
50	20240927	174700	2467137340	4965	4965	4965	4965	0
51	20240927	174600	2467137340	4965	4965	4965	4965	0
52	20240927	174500	2467137340	4965	4965	4965	4965	0
53	20240927	174400	2467137340	4965	4965	4965	4965	0
54	20240927	174300	2467137340	4965	4965	4965	4965	0
55	20240927	174200	2467137340	4965	4965	4965	4965	0
56	20240927	174100	2467137340	4965	4965	4965	4965	0
57	20240927	174000	2467137340	4965	4965	4965	4965	0
58	20240927	173900	2467137340	4965	4965	4965	4965	0
59	20240927	173800	2467137340	4965	4965	4965	4965	0
60	20240927	173700	2467137340	4965	4965	4965	4965	0
61	20240927	173600	2467137340	4965	4965	4965	4965	0
62	20240927	173500	2467137340	4965	4965	4965	4965	36686
63	20240927	173400	2467137340	4965	4965	4965	4965	0
64	20240927	173300	2467137340	4965	4965	4965	4965	0
65	20240927	173200	2467137340	4965	4965	4965	4965	0
66	20240927	173100	2467137340	4965	4965	4965	4965	0
67	20240927	173000	2467137340	4965	4965	4965	4965	0
68	20240927	172900	2467137340	4965	4965	4965	4965	0
69	20240927	172800	2467137340	4965	4965	4965	4965	0
70	20240927	172700	2467137340	4965	4965	4965	4965	0
71	20240927	172600	2467137340	4965	4965	4965	4965	0
72	20240927	172500	2467137340	4965	4965	4965	4965	0
73	20240927	172400	2467137340	4965	4965	4965	4965	0
74	20240927	172300	2467137340	4965	4965	4965	4965	0
75	20240927	172200	2467137340	4965	4965	4965	4965	0
76	20240927	172100	2467137340	4965	4965	4965	4965	0
77	20240927	172000	2467137340	4965	4965	4965	4965	0
78	20240927	171900	2467137340	4965	4965	4965	4965	0
79	20240927	171800	2467137340	4965	4965	4965	4965	0
80	20240927	171700	2467137340	4965	4965	4965	4965	0
81	20240927	171600	2467137340	4965	4965	4965	4965	0
82	20240927	171500	2467137340	4965	4965	4965	4965	0
83	20240927	171400	2467137340	4965	4965	4965	4965	0
84	20240927	171300	2467137340	4965	4965	4965	4965	0
85	20240927	171200	2467137340	4965	4965	4965	4965	0
86	20240927	171100	2467137340	4965	4965	4965	4965	0
87	20240927	171000	2467137340	4965	4965	4965	4965	0
88	20240927	170900	2467137340	4965	4965	4965	4965	0
89	20240927	170800	2467137340	4965	4965	4965	4965	0
90	20240927	170700	2467137340	4965	4965	4965	4965	0
91	20240927	170600	2467137340	4965	4965	4965	4965	0
92	20240927	170500	2467137340	4965	4965	4965	4965	36686
93	20240927	170400	2467137340	4965	4965	4965	4965	0
94	20240927	170300	2467137340	4965	4965	4965	4965	0
95	20240927	170200	2467137340	4965	4965	4965	4965	0
96	20240927	170100	2467137340	4965	4965	4965	4965	0
97	20240927	170000	2467137340	4965	4965	4965	4965	0
98	20240927	165900	2467137340	4965	4965	4965	4965	0
99	20240927	165800	2467137340	4965	4965	4965	4965	0
100	20240927	165700	2467137340	4965	4965	4965	4965	0
101	20240927	165600	2467137340	4965	4965	4965	4965	0
102	20240927	165500	2467137340	4965	4965	4965	4965	0
103	20240927	165400	2467137340	4965	4965	4965	4965	0
104	20240927	165300	2467137340	4965	4965	4965	4965	0
105	20240927	165200	2467137340	4965	4965	4965	4965	0
106	20240927	165100	2467137340	4965	4965	4965	4965	0
107	20240927	165000	2467137340	4965	4965	4965	4965	0
108	20240927	164900	2467137340	4965	4965	4965	4965	0
109	20240927	164800	2467137340	4965	4965	4965	4965	0
110	20240927	164700	2467137340	4965	4965	4965	4965	0
111	20240927	164600	2467137340	4965	4965	4965	4965	0
112	20240927	164500	2467137340	4965	4965	4965	4965	0
113	20240927	164400	2467137340	4965	4965	4965	4965	0
114	20240927	164300	2467137340	4965	4965	4965	4965	0
115	20240927	164200	2467137340	4965	4965	4965	4965	0
116	20240927	164100	2467137340	4965	4965	4965	4965	0
117	20240927	164000	2467137340	4965	4965	4965	4965	0
118	20240927	163900	2467137340	4965	4965	4965	4965	0
119	20240927	163800	2467137340	4965	4965	4965	4965	0
120	20240927	163700	2467137340	4965	4965	4965	4965	0
121	20240927	163600	2467137340	4965	4965	4965	4965	0
122	20240927	163500	2467137340	4965	4965	4965	4965	36686
123	20240927	163400	2467137340	4965	4965	4965	4965	0
124	20240927	163300	2467137340	4965	4965	4965	4965	0
125	20240927	163200	2467137340	4965	4965	4965	4965	0
126	20240927	163100	2467137340	4965	4965	4965	4965	0
127	20240927	163000	2467137340	4965	4965	4965	4965	0
128	20240927	162900	2467137340	4965	4965	4965	4965	0
129	20240927	162800	2467137340	4965	4965	4965	4965	0
130	20240927	162700	2467137340	4965	4965	4965	4965	0
131	20240927	162600	2467137340	4965	4965	4965	4965	0
132	20240927	162500	2467137340	4965	4965	4965	4965	0
133	20240927	162400	2467137340	4965	4965	4965	4965	0
134	20240927	162300	2467137340	4965	4965	4965	4965	0
135	20240927	162200	2467137340	4965	4965	4965	4965	0
136	20240927	162100	2467137340	4965	4965	4965	4965	0
137	20240927	162000	2467137340	4965	4965	4965	4965	0
138	20240927	161900	2467137340	4965	4965	4965	4965	0
139	20240927	161800	2467137340	4965	4965	4965	4965	0
140	20240927	161700	2467137340	4965	4965	4965	4965	0
141	20240927	161600	2467137340	4965	4965	4965	4965	0
142	20240927	161500	2467137340	4965	4965	4965	4965	0
143	20240927	161400	2467137340	4965	4965	4965	4965	0
144	20240927	161300	2467137340	4965	4965	4965	4965	0
145	20240927	161200	2467137340	4965	4965	4965	4965	0
146	20240927	161100	2467137340	4965	4965	4965	4965	0
147	20240927	161000	2467137340	4965	4965	4965	4965	0
148	20240927	160900	2467137340	4965	4965	4965	4965	0
149	20240927	160800	2467137340	4965	4965	4965	4965	0
150	20240927	160700	2467137340	4965	4965	4965	4965	0
151	20240927	160600	2467137340	4965	4965	4965	4965	0
152	20240927	160500	2467137340	4965	4965	4965	4965	36686
153	20240927	160400	2467137340	4965	4965	4965	4965	0
154	20240927	160300	2467137340	4965	4965	4965	4965	0
155	20240927	160200	2467137340	4965	4965	4965	4965	0
156	20240927	160100	2467137340	4965	4965	4965	4965	0
157	20240927	160000	2467137340	4965	4965	4965	4965	0
158	20240927	155900	2467137340	4965	4965	4965	4965	0
159	20240927	155800	2467137340	4965	4965	4965	4965	0
160	20240927	155700	2467137340	4965	4965	4965	4965	0
161	20240927	155600	2467137340	4965	4965	4965	4965	0
162	20240927	155500	2467137340	4965	4965	4965	4965	0
163	20240927	155400	2467137340	4965	4965	4965	4965	0
164	20240927	155300	2467137340	4965	4965	4965	4965	0
165	20240927	155200	2467137340	4965	4965	4965	4965	0
166	20240927	155100	2467137340	4965	4965	4965	4965	0
167	20240927	155000	2467137340	4965	4965	4965	4965	0
168	20240927	154900	2467137340	4965	4965	4965	4965	0
169	20240927	154800	2467137340	4965	4965	4965	4965	0
170	20240927	154700	2467137340	4965	4965	4965	4965	0
171	20240927	154600	2467137340	4965	4965	4965	4965	0
172	20240927	154500	2467137340	4965	4965	4965	4965	0
173	20240927	154400	2467137340	4965	4965	4965	4965	0
174	20240927	154300	2467137340	4965	4965	4965	4965	0
175	20240927	154200	2467137340	4965	4965	4965	4965	0
176	20240927	154100	2467137340	4965	4965	4965	4965	0
177	20240927	154000	2467137340	4965	4965	4965	4965	0
178	20240927	153900	2467137340	4965	4965	4965	4965	0
179	20240927	153800	2467137340	4965	4965	4965	4965	0
180	20240927	153700	2467137340	4965	4965	4965	4965	0
181	20240927	153600	2467137340	4965	4965	4965	4965	0
182	20240927	153500	2467137340	4965	4965	4965	4965	36686
183	20240927	153400	2467137340	4965	4965	4965	4965	0
184	20240927	153300	2467137340	4965	4965	4965	4965	0
185	20240927	153200	2467137340	4965	4965	4965	4965	0
186	20240927	153100	2467137340	4965	4965	4965	4965	0
187	20240927	153000	2467137340	4965	4965	4965	4965	36686
188	20240927	152900	2284991350	4980	4980	4980	4980	0
189	20240927	152800	2284991350	4980	4980	4980	4980	0
190	20240927	152700	2284991350	4980	4980	4980	4980	0
191	20240927	152600	2284991350	4980	4980	4980	4980	0
192	20240927	152500	2284991350	4980	4980	4980	4980	0
193	20240927	152400	2284991350	4980	4980	4980	4980	0
194	20240927	152300	2284991350	4980	4980	4980	4980	0
195	20240927	152200	2284991350	4980	4980	4980	4980	0
196	20240927	152100	2284991350	4980	4980	4980	4980	0
197	20240927	152000	2284991350	4980	4980	4980	4980	0
198	20240927	151900	2284991350	4980	4985	4985	4970	1470
199	20240927	151800	2277676530	4980	4970	4980	4970	634
200	20240927	151700	2274522095	4970	4970	4975	4965	2796
201	20240927	151600	2260616975	4965	4970	4970	4965	1282
202	20240927	151500	2254249445	4970	4975	4975	4970	4346
203	20240927	151400	2232648825	4975	4975	4975	4970	1438
204	20240927	151300	2225499490	4975	4975	4975	4970	1131
205	20240927	151200	2219874370	4975	4970	4975	4970	369
206	20240927	151100	2218039145	4970	4975	4975	4970	381
207	20240927	151000	2216145430	4970	4975	4975	4970	964
208	20240927	150900	2211352550	4975	4970	4975	4970	1302
209	20240927	150800	2204878220	4975	4975	4975	4970	792
210	20240927	150700	2200941575	4975	4970	4975	4970	657
211	20240927	150600	2197676135	4975	4975	4975	4970	397
212	20240927	150500	2195702975	4975	4975	4975	4970	673
213	20240927	150400	2192356590	4975	4975	4975	4970	575
214	20240927	150300	2189497240	4970	4980	4980	4970	2528
215	20240927	150200	2176920185	4980	4980	4980	4975	349
216	20240927	150100	2175183390	4980	4970	4980	4970	377
217	20240927	150000	2173309160	4980	4975	4980	4970	366
218	20240927	145900	2171488970	4975	4975	4975	4975	1408
219	20240927	145800	2164484170	4975	4970	4975	4965	954
220	20240927	145700	2159744630	4970	4970	4970	4970	342
221	20240927	145600	2158044890	4970	4965	4970	4965	706
222	20240927	145500	2154536950	4970	4965	4970	4965	781
223	20240927	145400	2150659035	4965	4965	4965	4965	1135
224	20240927	145300	2145023760	4965	4965	4965	4965	526
225	20240927	145200	2142412170	4965	4965	4965	4965	452
226	20240927	145100	2140167990	4965	4965	4965	4965	741
227	20240927	145000	2136488925	4965	4970	4970	4965	2661
228	20240927	144900	2123277005	4970	4970	4970	4965	2994
229	20240927	144800	2108396830	4970	4980	4980	4970	5823
230	20240927	144700	2079425985	4980	4980	4980	4975	503
231	20240927	144600	2076923205	4975	4980	4980	4975	484
232	20240927	144500	2074514025	4980	4975	4980	4975	275
233	20240927	144400	2073145375	4980	4980	4980	4975	682
234	20240927	144300	2069751140	4980	4975	4980	4975	486
235	20240927	144200	2067332710	4975	4975	4980	4975	662
236	20240927	144100	2064039235	4975	4980	4980	4975	603
237	20240927	144000	2061039200	4980	4975	4980	4975	672
238	20240927	143900	2057693490	4975	4975	4980	4975	2312
239	20240927	143800	2046190965	4980	4980	4980	4975	295
240	20240927	143700	2044722615	4980	4980	4980	4975	187
241	20240927	143600	2043791360	4975	4970	4980	4970	1755
242	20240927	143500	2035058960	4970	4985	4985	4970	29229
243	20240927	143400	1889417150	4985	4990	4990	4985	2303
244	20240927	143300	1877936595	4990	4995	4995	4990	2162
245	20240927	143200	1867147885	4995	4990	4995	4990	409
246	20240927	143100	1865106505	4995	4990	4995	4985	3249
247	20240927	143000	1848899370	4985	4985	4990	4985	386
248	20240927	142900	1846974660	4985	4990	4990	4985	406
249	20240927	142800	1844950190	4985	4985	4985	4985	1343
250	20240927	142700	1838255335	4985	4985	4990	4985	2629
251	20240927	142600	1825149250	4985	4990	4995	4985	23804
252	20240927	142500	1706368060	4990	5000	5020	4990	39264
253	20240927	142400	1510161470	5020	5000	5020	5000	217
254	20240927	142300	1509074250	5020	5020	5020	5000	349
255	20240927	142200	1507328190	5020	5010	5020	5000	331
256	20240927	142100	1505672350	5010	5010	5010	5000	407
257	20240927	142000	1503636560	5000	5000	5000	5000	187
258	20240927	141900	1502701560	5000	5010	5020	5000	525
259	20240927	141800	1500073910	5000	5010	5010	5000	217
260	20240927	141700	1498988900	5010	5000	5010	5000	368
261	20240927	141600	1497148400	5000	5010	5010	5000	3578
262	20240927	141500	1479224330	5010	5010	5020	5010	401
263	20240927	141400	1477215240	5010	5010	5010	5010	386
264	20240927	141300	1475281380	5020	5010	5020	5010	193
265	20240927	141200	1474314090	5020	5010	5020	5010	379
266	20240927	141100	1472414540	5020	5020	5020	5010	338
267	20240927	141000	1470719370	5010	5020	5020	5010	398
268	20240927	140900	1468724810	5020	5020	5020	5010	428
269	20240927	140800	1466577590	5010	5020	5020	5010	283
270	20240927	140700	1465158920	5010	5020	5020	5010	1379
271	20240927	140600	1458249540	5010	5020	5020	5010	674
272	20240927	140500	1454869320	5020	5020	5020	5010	390
273	20240927	140400	1452914860	5010	5020	5020	5010	870
274	20240927	140300	1448553570	5010	5020	5020	5010	272
275	20240927	140200	1447190280	5010	5020	5020	5010	434
276	20240927	140100	1445015450	5010	5020	5020	5010	415
277	20240927	140000	1442935320	5010	5020	5020	5010	322
278	20240927	135900	1441321500	5020	5010	5020	5010	281
279	20240927	135800	1439910890	5020	5010	5020	5010	582
280	20240927	135700	1436993310	5020	5020	5020	5010	318
281	20240927	135600	1435398690	5020	5010	5020	5010	300
282	20240927	135500	1433895110	5020	5010	5020	5010	521
283	20240927	135400	1431283360	5020	5010	5020	5010	282
284	20240927	135300	1429870100	5010	5010	5010	5010	206
285	20240927	135200	1428838040	5010	5010	5010	5010	313
286	20240927	135100	1427269910	5010	5000	5020	5000	176
287	20240927	135000	1426389800	5010	5010	5010	5010	346
288	20240927	134900	1424656340	5010	5010	5010	5010	577
289	20240927	134800	1421765570	5010	5010	5010	5010	600
290	20240927	134700	1418759570	5010	5010	5010	5010	1955
291	20240927	134600	1408965020	5010	5020	5020	5010	503
292	20240927	134500	1406443430	5020	5010	5020	5010	276
293	20240927	134400	1405059670	5020	5010	5020	5010	308
294	20240927	134300	1403516510	5020	5020	5020	5010	1590
295	20240927	134200	1395539360	5020	5020	5020	5010	463
296	20240927	134100	1393218320	5020	5020	5020	5020	48
297	20240927	134000	1392977360	5020	5000	5020	5000	1628
298	20240927	133900	1384822920	5000	5000	5010	5000	578
299	20240927	133800	1381930410	5010	5000	5010	5000	380
300	20240927	133700	1380029930	5010	5010	5010	5000	264
301	20240927	133600	1378708890	5010	5010	5010	5000	337
302	20240927	133500	1377023380	5000	5010	5010	5000	205
303	20240927	133400	1375997900	5000	5010	5010	5000	647
304	20240927	133300	1372759490	5010	5000	5010	5000	287
305	20240927	133200	1371324350	5000	5000	5010	5000	685
306	20240927	133100	1367897350	5000	5010	5010	5000	227
307	20240927	133000	1366761840	5010	5010	5010	5000	423
308	20240927	132900	1364645030	5000	5010	5010	5000	288
309	20240927	132800	1363203680	5000	5000	5000	5000	369
310	20240927	132700	1361358680	5010	5010	5010	5000	6599
311	20240927	132600	1328299600	5020	5010	5020	5010	2797
312	20240927	132500	1314286010	5010	5010	5030	5010	163
313	20240927	132400	1313468980	5010	5010	5010	5010	374
314	20240927	132300	1311595240	5010	5010	5010	5010	171
315	20240927	132200	1310738530	5010	5010	5030	5010	384
316	20240927	132100	1308814330	5010	5020	5020	5010	803
317	20240927	132000	1304784550	5010	5010	5010	5010	318
318	20240927	131900	1303191370	5020	5020	5020	5010	436
319	20240927	131800	1301004520	5020	5010	5020	5010	417
320	20240927	131700	1298913940	5020	5040	5040	5010	1885
321	20240927	131600	1289451710	5030	5030	5030	5010	1734
322	20240927	131500	1280733130	5030	5030	5030	5010	318
323	20240927	131400	1279138930	5030	5030	5030	5010	321
324	20240927	131300	1277529760	5030	5010	5030	5010	210
325	20240927	131200	1276477020	5030	5010	5030	5010	286
326	20240927	131100	1275043900	5010	5010	5010	5010	209
327	20240927	131000	1273996810	5010	5030	5030	5010	196
328	20240927	130900	1273014450	5030	5030	5030	5030	379
329	20240927	130800	1271108080	5020	5020	5020	5020	506
330	20240927	130700	1268567960	5020	5030	5030	5020	152
331	20240927	130600	1267804880	5020	5020	5020	5020	135
332	20240927	130500	1267127180	5020	5010	5030	5010	347
333	20240927	130400	1265386620	5010	5020	5030	5010	1195
334	20240927	130300	1259389140	5030	5020	5030	5010	321
335	20240927	130200	1257778600	5010	5010	5020	5010	694
336	20240927	130100	1254297770	5020	5010	5020	5010	122
337	20240927	130000	1253686490	5010	5010	5030	5010	993
338	20240927	125900	1248703210	5010	5010	5010	5010	123
339	20240927	125800	1248086980	5010	5030	5030	5010	438
340	20240927	125700	1245891150	5020	5010	5020	5010	293
341	20240927	125600	1244421910	5010	5010	5010	5010	287
342	20240927	125500	1242984040	5010	5020	5020	5010	453
343	20240927	125400	1240712510	5010	5020	5020	5010	3107
344	20240927	125300	1225116510	5020	5020	5020	5020	224
345	20240927	125200	1223992030	5030	5020	5030	5020	151
346	20240927	125100	1223233910	5020	5020	5030	5020	455
347	20240927	125000	1220949790	5020	5020	5030	5020	712
348	20240927	124900	1217372150	5030	5030	5030	5030	4280
349	20240927	124800	1195843750	5030	5030	5030	5030	119
350	20240927	124700	1195245180	5030	5040	5040	5030	346
351	20240927	124600	1193504210	5040	5040	5040	5030	546
352	20240927	124500	1190755550	5040	5040	5040	5030	216
353	20240927	124400	1189668750	5040	5030	5040	5030	33
354	20240927	124300	1189502440	5040	5040	5040	5040	48
355	20240927	124200	1189260520	5040	5040	5040	5040	69
356	20240927	124100	1188912760	5040	5040	5040	5040	32
357	20240927	124000	1188751480	5040	5040	5040	5040	32
358	20240927	123900	1188590200	5040	5040	5040	5030	110
359	20240927	123800	1188036420	5040	5040	5040	5040	33
360	20240927	123700	1187870100	5030	5030	5030	5030	312
361	20240927	123600	1186300740	5030	5030	5030	5030	71
362	20240927	123500	1185943610	5030	5030	5030	5030	100
363	20240927	123400	1185440610	5030	5030	5030	5030	50
364	20240927	123300	1185189110	5030	5040	5040	5030	380
365	20240927	123200	1183277440	5040	5040	5040	5040	78
366	20240927	123100	1182884320	5040	5040	5040	5030	33
367	20240927	123000	1182718010	5040	5040	5040	5030	149
368	20240927	122900	1181968050	5030	5030	5040	5030	252
369	20240927	122800	1180700170	5040	5040	5040	5040	40
370	20240927	122700	1180498570	5040	5040	5040	5040	32
371	20240927	122600	1180337290	5040	5040	5040	5040	43
372	20240927	122500	1180120570	5040	5040	5040	5030	103
373	20240927	122400	1179601920	5040	5040	5040	5020	33
374	20240927	122300	1179435620	5020	5030	5040	5020	2128
375	20240927	122200	1168731800	5030	5030	5030	5030	32
376	20240927	122100	1168570840	5030	5030	5030	5030	41
377	20240927	122000	1168364610	5030	5030	5030	5020	494
378	20240927	121900	1165884200	5030	5030	5030	5030	32
379	20240927	121800	1165723240	5030	5030	5030	5030	52
380	20240927	121700	1165461680	5020	5030	5030	5020	245
381	20240927	121600	1164229340	5030	5030	5030	5030	153
382	20240927	121500	1163459750	5030	5030	5030	5030	255
383	20240927	121400	1162177100	5030	5030	5030	5030	277
384	20240927	121300	1160783790	5030	5030	5030	5030	39
385	20240927	121200	1160587620	5030	5030	5030	5030	707
386	20240927	121100	1157031410	5030	5030	5030	5030	0
387	20240927	121000	1157031410	5030	5030	5030	5030	18
388	20240927	120900	1156940870	5030	5030	5030	5030	265
389	20240927	120800	1155607920	5030	5030	5030	5030	0
390	20240927	120700	1155607920	5030	5030	5030	5030	195
391	20240927	120600	1154627070	5030	5030	5030	5030	8
392	20240927	120500	1154586830	5020	5020	5020	5020	0
393	20240927	120400	1154586830	5020	5030	5030	5020	6
394	20240927	120300	1154556660	5030	5030	5030	5030	20
395	20240927	120200	1154456060	5030	5030	5030	5030	1780
396	20240927	120100	1145502660	5030	5030	5030	5030	125
397	20240927	120000	1144873910	5030	5040	5040	5030	2228
398	20240927	115900	1133666910	5040	5040	5040	5040	32
399	20240927	115800	1133505630	5030	5040	5040	5030	233
400	20240927	115700	1132332320	5040	5040	5040	5040	32
401	20240927	115600	1132171040	5040	5040	5040	5030	58
402	20240927	115500	1131878820	5030	5030	5040	5030	76
403	20240927	115400	1131496220	5030	5030	5040	5030	783
404	20240927	115300	1127557490	5030	5030	5030	5020	330
405	20240927	115200	1125898890	5030	5030	5030	5030	62
406	20240927	115100	1125587030	5030	5030	5030	5030	233
407	20240927	115000	1124415040	5030	5030	5030	5030	230
408	20240927	114900	1123258140	5030	5030	5030	5030	34
409	20240927	114800	1123087120	5030	5030	5030	5030	48
410	20240927	114700	1122845680	5030	5030	5030	5030	72
411	20240927	114600	1122483520	5030	5030	5030	5030	32
412	20240927	114500	1122322560	5030	5030	5030	5030	27
413	20240927	114400	1122186750	5020	5020	5020	5020	324
414	20240927	114300	1120560270	5020	5020	5020	5020	0
415	20240927	114200	1120560270	5020	5020	5020	5020	0
416	20240927	114100	1120560270	5020	5020	5020	5020	64
417	20240927	114000	1120238990	5020	5020	5020	5020	1707
418	20240927	113900	1111669850	5020	5020	5020	5020	150
419	20240927	113800	1110916850	5020	5020	5020	5020	990
420	20240927	113700	1105947050	5020	5010	5020	5010	488
421	20240927	113600	1103500860	5010	5010	5010	5010	41
422	20240927	113500	1103295450	5000	5020	5020	5000	3898
423	20240927	113400	1083769080	5020	5020	5020	5020	107
424	20240927	113300	1083231940	5020	5020	5020	5020	50
425	20240927	113200	1082980940	5020	5020	5020	5020	34
426	20240927	113100	1082810260	5010	5010	5010	5010	0
427	20240927	113000	1082810260	5010	5030	5030	5010	2007
428	20240927	112900	1072735270	5030	5030	5030	5030	177
429	20240927	112800	1071844960	5020	5020	5020	5020	500
430	20240927	112700	1069334960	5020	5020	5020	5020	0
431	20240927	112600	1069334960	5020	5030	5030	5020	762
432	20240927	112500	1065504720	5030	5030	5030	5030	1
433	20240927	112400	1065499690	5030	5030	5030	5030	6469
434	20240927	112300	1032960620	5040	5040	5040	5040	21
435	20240927	112200	1032854780	5040	5040	5040	5040	475
436	20240927	112100	1030460780	5040	5040	5040	5040	0
437	20240927	112000	1030460780	5040	5050	5050	5030	6465
438	20240927	111900	997886650	5040	5040	5050	5040	29
439	20240927	111800	997740480	5050	5050	5050	5050	20
440	20240927	111700	997639480	5040	5040	5040	5040	215
441	20240927	111600	996555880	5050	5040	5050	5040	129
442	20240927	111500	995905430	5040	5050	5050	5040	432
443	20240927	111400	993727260	5050	5050	5060	5050	8723
444	20240927	111300	949674740	5050	5040	5050	5040	7803
445	20240927	111200	910343250	5040	5040	5040	5030	169
446	20240927	111100	909491930	5040	5040	5040	5040	329
447	20240927	111000	907833770	5040	5040	5040	5040	140
448	20240927	110900	907128170	5040	5040	5040	5040	163
449	20240927	110800	906306650	5040	5040	5040	5040	64
450	20240927	110700	905984090	5040	5040	5040	5030	149
451	20240927	110600	905234130	5040	5040	5040	5040	133
452	20240927	110500	904563810	5040	5030	5040	5030	189
453	20240927	110400	903612650	5040	5040	5040	5040	278
454	20240927	110300	902211530	5030	5030	5030	5030	16
455	20240927	110200	902131050	5030	5020	5030	5020	1960
456	20240927	110100	892276160	5020	5020	5020	5020	18
457	20240927	110000	892185800	5020	5020	5020	5020	267
458	20240927	105900	890845460	5020	5020	5020	5020	126
459	20240927	105800	890212940	5020	5030	5030	5020	189
460	20240927	105700	889262320	5030	5030	5040	5020	3409
461	20240927	105600	872114950	5020	5030	5030	5020	69
462	20240927	105500	871768030	5020	5030	5030	5020	207
463	20240927	105400	870726980	5020	5010	5030	5010	5183
464	20240927	105300	844693050	5020	5020	5020	5010	1888
465	20240927	105200	835215340	5020	5020	5020	5020	128
466	20240927	105100	834572780	5020	5020	5020	5020	119
467	20240927	105000	833975400	5020	5020	5020	5020	119
468	20240927	104900	833378020	5020	5010	5020	5010	625
469	20240927	104800	830246210	5010	5010	5010	5010	328
470	20240927	104700	828602930	5010	5010	5010	5000	175
471	20240927	104600	827726280	5010	5010	5010	5000	163
472	20240927	104500	826909850	5010	5000	5010	5000	389
473	20240927	104400	824962980	5010	5010	5010	5010	60
474	20240927	104300	824662380	5010	5010	5010	5000	689
475	20240927	104200	821211870	5000	5010	5010	5000	55
476	20240927	104100	820936370	5010	5010	5010	5010	994
477	20240927	104000	815956430	5010	5010	5010	5010	100
478	20240927	103900	815455430	5000	5000	5000	5000	220
479	20240927	103800	814355430	5000	5000	5000	5000	10
480	20240927	103700	814305430	5000	5000	5000	5000	101
481	20240927	103600	813800430	5000	5000	5000	5000	148
482	20240927	103500	813060430	5010	5010	5010	5010	879
483	20240927	103400	808656640	5020	5020	5020	5010	350
484	20240927	103300	806902600	5020	5020	5020	5020	50
485	20240927	103200	806651600	5020	5020	5020	5010	79
486	20240927	103100	806255120	5020	5010	5020	5010	62
487	20240927	103000	805943980	5020	5010	5020	5010	519
488	20240927	102900	803343610	5010	5020	5020	5010	3168
489	20240927	102800	787471880	5020	5000	5020	5000	731
490	20240927	102700	783806610	5000	5000	5010	5000	84
491	20240927	102600	783386580	5010	5000	5010	5000	482
492	20240927	102500	780974500	5010	5010	5010	5010	7553
493	20240927	102400	743133970	5010	5020	5020	5010	797
494	20240927	102300	739140660	5020	5010	5020	5010	525
495	20240927	102200	736510260	5020	5030	5030	5020	1967
496	20240927	102100	726634920	5030	5030	5030	5030	54
497	20240927	102000	726363300	5030	5020	5030	5020	91
498	20240927	101900	725905880	5020	5030	5030	5020	75
499	20240927	101800	725528720	5030	5020	5030	5020	1568
500	20240927	101700	717656780	5020	5020	5020	5010	591
501	20240927	101600	714690010	5020	5020	5020	5020	161
502	20240927	101500	713881790	5020	5020	5020	5020	143
503	20240927	101400	713163930	5020	5020	5020	5010	351
504	20240927	101300	711402000	5020	5020	5020	5010	850
505	20240927	101200	707138300	5020	5020	5020	5020	1793
506	20240927	101100	698137440	5020	5020	5020	5020	442
507	20240927	101000	695918600	5020	5020	5020	5020	581
508	20240927	100900	693001980	5020	5020	5020	5020	1886
509	20240927	100800	683534260	5020	5030	5030	5020	159
510	20240927	100700	682736000	5020	5020	5020	5020	103
511	20240927	100600	682218940	5030	5030	5030	5030	1
512	20240927	100500	682213910	5030	5020	5030	5020	298
513	20240927	100400	680717930	5020	5020	5020	5020	85
514	20240927	100300	680291230	5020	5020	5020	5020	671
515	20240927	100200	676922810	5020	5020	5020	5020	392
516	20240927	100100	674954970	5020	5030	5030	5020	4588
517	20240927	100000	651922920	5030	5030	5030	5020	121
518	20240927	095900	651314300	5030	5030	5030	5020	1185
519	20240927	095800	645364150	5030	5020	5030	5020	339
520	20240927	095700	643659160	5030	5030	5030	5030	1644
521	20240927	095600	635389840	5030	5030	5030	5020	205
522	20240927	095500	634358700	5030	5030	5030	5030	181
523	20240927	095400	633448270	5030	5020	5030	5020	869
524	20240927	095300	629077220	5020	5030	5030	5020	398
525	20240927	095200	627075510	5030	5030	5030	5030	2076
526	20240927	095100	616633230	5030	5030	5030	5030	141
527	20240927	095000	615924000	5030	5030	5030	5030	418
528	20240927	094900	613821460	5030	5030	5030	5020	693
529	20240927	094800	610340670	5030	5030	5030	5030	3
530	20240927	094700	610325580	5030	5030	5030	5030	65
531	20240927	094600	609998630	5020	5030	5030	5020	778
532	20240927	094500	606090710	5030	5040	5040	5030	1830
533	20240927	094400	596885730	5030	5030	5030	5030	383
534	20240927	094300	594959240	5030	5030	5030	5030	102
535	20240927	094200	594446180	5030	5030	5030	5020	455
536	20240927	094100	592158200	5030	5020	5030	5020	473
537	20240927	094000	589781000	5030	5030	5030	5030	611
538	20240927	093900	586707670	5020	5030	5030	5020	1220
539	20240927	093800	580581080	5030	5030	5030	5030	22
540	20240927	093700	580470420	5030	5030	5030	5030	975
541	20240927	093600	575566170	5030	5040	5040	5020	984
542	20240927	093500	570616030	5030	5040	5040	5030	154
543	20240927	093400	569840050	5040	5030	5050	5030	6711
544	20240927	093300	536070730	5030	5030	5030	5020	268
545	20240927	093200	534724880	5030	5030	5030	5030	31
546	20240927	093100	534568950	5030	5020	5030	5020	441
547	20240927	093000	532354940	5030	5030	5030	5030	51
548	20240927	092900	532098410	5020	5020	5020	5010	1339
549	20240927	092800	525386630	5020	5010	5020	5010	467
550	20240927	092700	523042390	5010	5010	5010	5010	259
551	20240927	092600	521744800	5010	5030	5030	5010	1424
552	20240927	092500	514597580	5020	5020	5030	5020	381
553	20240927	092400	512684860	5020	5020	5020	5020	16
554	20240927	092300	512604540	5020	5020	5020	5020	231
555	20240927	092200	511444920	5020	5020	5020	5020	1151
556	20240927	092100	505666900	5020	5020	5020	5020	35
557	20240927	092000	505491200	5020	5020	5030	5020	1326
558	20240927	091900	498834580	5030	5020	5030	5020	6294
559	20240927	091800	467234270	5010	5010	5020	5010	731
560	20240927	091700	463567360	5020	5000	5020	5000	2139
561	20240927	091600	452863630	5010	5000	5010	5000	517
562	20240927	091500	450278540	5000	4990	5010	4990	186
563	20240927	091400	449347420	4990	4990	5010	4985	29993
564	20240927	091300	299605730	4990	5010	5010	4990	6690
565	20240927	091200	266184740	5010	5010	5020	5010	1766
566	20240927	091100	257335470	5010	5010	5010	5010	1103
567	20240927	091000	251809440	5010	5000	5010	5000	465
568	20240927	090900	249481110	5000	5010	5020	4995	5880
569	20240927	090800	220011195	5020	4995	5020	4995	520
570	20240927	090700	217412465	5000	5020	5020	5000	5779
571	20240927	090600	188493635	5030	5040	5050	5030	1122
572	20240927	090500	182843605	5040	5040	5040	5030	1323
573	20240927	090400	176176375	5040	5020	5050	5010	1658
574	20240927	090300	167833985	5010	5010	5060	5000	5585
575	20240927	090200	139754405	5010	4995	5010	4990	1043
576	20240927	090100	134541190	4995	5000	5000	4990	2370
577	20240927	090000	122700590	5010	5010	5020	5000	23283