KissMeData/001740/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	183500	2551815840	4990	4990	4990	4990	30487
3	20240902	183400	2551815840	4990	4990	4990	4990	0
4	20240902	183300	2551815840	4990	4990	4990	4990	0
5	20240902	183200	2551815840	4990	4990	4990	4990	0
6	20240902	183100	2551815840	4990	4990	4990	4990	0
7	20240902	183000	2551815840	4990	4990	4990	4990	0
8	20240902	182900	2551815840	4990	4990	4990	4990	0
9	20240902	182800	2551815840	4990	4990	4990	4990	0
10	20240902	182700	2551815840	4990	4990	4990	4990	0
11	20240902	182600	2551815840	4990	4990	4990	4990	0
12	20240902	182500	2551815840	4990	4990	4990	4990	0
13	20240902	182400	2551815840	4990	4990	4990	4990	0
14	20240902	182300	2551815840	4990	4990	4990	4990	0
15	20240902	182200	2551815840	4990	4990	4990	4990	0
16	20240902	182100	2551815840	4990	4990	4990	4990	0
17	20240902	182000	2551815840	4990	4990	4990	4990	0
18	20240902	181900	2551815840	4990	4990	4990	4990	0
19	20240902	181800	2551815840	4990	4990	4990	4990	0
20	20240902	181700	2551815840	4990	4990	4990	4990	0
21	20240902	181600	2551815840	4990	4990	4990	4990	0
22	20240902	181500	2551815840	4990	4990	4990	4990	0
23	20240902	181400	2551815840	4990	4990	4990	4990	0
24	20240902	181300	2551815840	4990	4990	4990	4990	0
25	20240902	181200	2551815840	4990	4990	4990	4990	0
26	20240902	181100	2551815840	4990	4990	4990	4990	0
27	20240902	181000	2551815840	4990	4990	4990	4990	0
28	20240902	180900	2551815840	4990	4990	4990	4990	0
29	20240902	180800	2551815840	4990	4990	4990	4990	0
30	20240902	180700	2551815840	4990	4990	4990	4990	0
31	20240902	180600	2551815840	4990	4990	4990	4990	0
32	20240902	180500	2551815840	4990	4990	4990	4990	30487
33	20240902	180400	2551815840	4990	4990	4990	4990	0
34	20240902	180300	2551815840	4990	4990	4990	4990	0
35	20240902	180200	2551815840	4990	4990	4990	4990	0
36	20240902	180100	2551815840	4990	4990	4990	4990	0
37	20240902	180000	2551815840	4990	4990	4990	4990	0
38	20240902	175900	2551815840	4990	4990	4990	4990	0
39	20240902	175800	2551815840	4990	4990	4990	4990	0
40	20240902	175700	2551815840	4990	4990	4990	4990	0
41	20240902	175600	2551815840	4990	4990	4990	4990	0
42	20240902	175500	2551815840	4990	4990	4990	4990	0
43	20240902	175400	2551815840	4990	4990	4990	4990	0
44	20240902	175300	2551815840	4990	4990	4990	4990	0
45	20240902	175200	2551815840	4990	4990	4990	4990	0
46	20240902	175100	2551815840	4990	4990	4990	4990	0
47	20240902	175000	2551815840	4990	4990	4990	4990	0
48	20240902	174900	2551815840	4990	4990	4990	4990	0
49	20240902	174800	2551815840	4990	4990	4990	4990	0
50	20240902	174700	2551815840	4990	4990	4990	4990	0
51	20240902	174600	2551815840	4990	4990	4990	4990	0
52	20240902	174500	2551815840	4990	4990	4990	4990	0
53	20240902	174400	2551815840	4990	4990	4990	4990	0
54	20240902	174300	2551815840	4990	4990	4990	4990	0
55	20240902	174200	2551815840	4990	4990	4990	4990	0
56	20240902	174100	2551815840	4990	4990	4990	4990	0
57	20240902	174000	2551815840	4990	4990	4990	4990	0
58	20240902	173900	2551815840	4990	4990	4990	4990	0
59	20240902	173800	2551815840	4990	4990	4990	4990	0
60	20240902	173700	2551815840	4990	4990	4990	4990	0
61	20240902	173600	2551815840	4990	4990	4990	4990	0
62	20240902	173500	2551815840	4990	4990	4990	4990	30487
63	20240902	173400	2551815840	4990	4990	4990	4990	0
64	20240902	173300	2551815840	4990	4990	4990	4990	0
65	20240902	173200	2551815840	4990	4990	4990	4990	0
66	20240902	173100	2551815840	4990	4990	4990	4990	0
67	20240902	173000	2551815840	4990	4990	4990	4990	0
68	20240902	172900	2551815840	4990	4990	4990	4990	0
69	20240902	172800	2551815840	4990	4990	4990	4990	0
70	20240902	172700	2551815840	4990	4990	4990	4990	0
71	20240902	172600	2551815840	4990	4990	4990	4990	0
72	20240902	172500	2551815840	4990	4990	4990	4990	0
73	20240902	172400	2551815840	4990	4990	4990	4990	0
74	20240902	172300	2551815840	4990	4990	4990	4990	0
75	20240902	172200	2551815840	4990	4990	4990	4990	0
76	20240902	172100	2551815840	4990	4990	4990	4990	0
77	20240902	172000	2551815840	4990	4990	4990	4990	0
78	20240902	171900	2551815840	4990	4990	4990	4990	0
79	20240902	171800	2551815840	4990	4990	4990	4990	0
80	20240902	171700	2551815840	4990	4990	4990	4990	0
81	20240902	171600	2551815840	4990	4990	4990	4990	0
82	20240902	171500	2551815840	4990	4990	4990	4990	0
83	20240902	171400	2551815840	4990	4990	4990	4990	0
84	20240902	171300	2551815840	4990	4990	4990	4990	0
85	20240902	171200	2551815840	4990	4990	4990	4990	0
86	20240902	171100	2551815840	4990	4990	4990	4990	0
87	20240902	171000	2551815840	4990	4990	4990	4990	0
88	20240902	170900	2551815840	4990	4990	4990	4990	0
89	20240902	170800	2551815840	4990	4990	4990	4990	0
90	20240902	170700	2551815840	4990	4990	4990	4990	0
91	20240902	170600	2551815840	4990	4990	4990	4990	0
92	20240902	170500	2551815840	4990	4990	4990	4990	30487
93	20240902	170400	2551815840	4990	4990	4990	4990	0
94	20240902	170300	2551815840	4990	4990	4990	4990	0
95	20240902	170200	2551815840	4990	4990	4990	4990	0
96	20240902	170100	2551815840	4990	4990	4990	4990	0
97	20240902	170000	2551815840	4990	4990	4990	4990	0
98	20240902	165900	2551815840	4990	4990	4990	4990	0
99	20240902	165800	2551815840	4990	4990	4990	4990	0
100	20240902	165700	2551815840	4990	4990	4990	4990	0
101	20240902	165600	2551815840	4990	4990	4990	4990	0
102	20240902	165500	2551815840	4990	4990	4990	4990	0
103	20240902	165400	2551815840	4990	4990	4990	4990	0
104	20240902	165300	2551815840	4990	4990	4990	4990	0
105	20240902	165200	2551815840	4990	4990	4990	4990	0
106	20240902	165100	2551815840	4990	4990	4990	4990	0
107	20240902	165000	2551815840	4990	4990	4990	4990	0
108	20240902	164900	2551815840	4990	4990	4990	4990	0
109	20240902	164800	2551815840	4990	4990	4990	4990	0
110	20240902	164700	2551815840	4990	4990	4990	4990	0
111	20240902	164600	2551815840	4990	4990	4990	4990	0
112	20240902	164500	2551815840	4990	4990	4990	4990	0
113	20240902	164400	2551815840	4990	4990	4990	4990	0
114	20240902	164300	2551815840	4990	4990	4990	4990	0
115	20240902	164200	2551815840	4990	4990	4990	4990	0
116	20240902	164100	2551815840	4990	4990	4990	4990	0
117	20240902	164000	2551815840	4990	4990	4990	4990	0
118	20240902	163900	2551815840	4990	4990	4990	4990	0
119	20240902	163800	2551815840	4990	4990	4990	4990	0
120	20240902	163700	2551815840	4990	4990	4990	4990	0
121	20240902	163600	2551815840	4990	4990	4990	4990	0
122	20240902	163500	2551815840	4990	4990	4990	4990	30487
123	20240902	163400	2551815840	4990	4990	4990	4990	0
124	20240902	163300	2551815840	4990	4990	4990	4990	0
125	20240902	163200	2551815840	4990	4990	4990	4990	0
126	20240902	163100	2551815840	4990	4990	4990	4990	0
127	20240902	163000	2551815840	4990	4990	4990	4990	0
128	20240902	162900	2551815840	4990	4990	4990	4990	0
129	20240902	162800	2551815840	4990	4990	4990	4990	0
130	20240902	162700	2551815840	4990	4990	4990	4990	0
131	20240902	162600	2551815840	4990	4990	4990	4990	0
132	20240902	162500	2551815840	4990	4990	4990	4990	0
133	20240902	162400	2551815840	4990	4990	4990	4990	0
134	20240902	162300	2551815840	4990	4990	4990	4990	0
135	20240902	162200	2551815840	4990	4990	4990	4990	0
136	20240902	162100	2551815840	4990	4990	4990	4990	0
137	20240902	162000	2551815840	4990	4990	4990	4990	0
138	20240902	161900	2551815840	4990	4990	4990	4990	0
139	20240902	161800	2551815840	4990	4990	4990	4990	0
140	20240902	161700	2551815840	4990	4990	4990	4990	0
141	20240902	161600	2551815840	4990	4990	4990	4990	0
142	20240902	161500	2551815840	4990	4990	4990	4990	0
143	20240902	161400	2551815840	4990	4990	4990	4990	0
144	20240902	161300	2551815840	4990	4990	4990	4990	0
145	20240902	161200	2551815840	4990	4990	4990	4990	0
146	20240902	161100	2551815840	4990	4990	4990	4990	0
147	20240902	161000	2551815840	4990	4990	4990	4990	0
148	20240902	160900	2551815840	4990	4990	4990	4990	0
149	20240902	160800	2551815840	4990	4990	4990	4990	0
150	20240902	160700	2551815840	4990	4990	4990	4990	0
151	20240902	160600	2551815840	4990	4990	4990	4990	0
152	20240902	160500	2551815840	4990	4990	4990	4990	30487
153	20240902	160400	2551815840	4990	4990	4990	4990	0
154	20240902	160300	2551815840	4990	4990	4990	4990	0
155	20240902	160200	2551815840	4990	4990	4990	4990	0
156	20240902	160100	2551815840	4990	4990	4990	4990	0
157	20240902	160000	2551815840	4990	4990	4990	4990	0
158	20240902	155900	2551815840	4990	4990	4990	4990	0
159	20240902	155800	2551815840	4990	4990	4990	4990	0
160	20240902	155700	2551815840	4990	4990	4990	4990	0
161	20240902	155600	2551815840	4990	4990	4990	4990	0
162	20240902	155500	2551815840	4990	4990	4990	4990	0
163	20240902	155400	2551815840	4990	4990	4990	4990	0
164	20240902	155300	2551815840	4990	4990	4990	4990	0
165	20240902	155200	2551815840	4990	4990	4990	4990	0
166	20240902	155100	2551815840	4990	4990	4990	4990	0
167	20240902	155000	2551815840	4990	4990	4990	4990	0
168	20240902	154900	2551815840	4990	4990	4990	4990	0
169	20240902	154800	2551815840	4990	4990	4990	4990	0
170	20240902	154700	2551815840	4990	4990	4990	4990	0
171	20240902	154600	2551815840	4990	4990	4990	4990	0
172	20240902	154500	2551815840	4990	4990	4990	4990	0
173	20240902	154400	2551815840	4990	4990	4990	4990	0
174	20240902	154300	2551815840	4990	4990	4990	4990	0
175	20240902	154200	2551815840	4990	4990	4990	4990	0
176	20240902	154100	2551815840	4990	4990	4990	4990	0
177	20240902	154000	2551815840	4990	4990	4990	4990	0
178	20240902	153900	2551815840	4990	4990	4990	4990	0
179	20240902	153800	2551815840	4990	4990	4990	4990	0
180	20240902	153700	2551815840	4990	4990	4990	4990	0
181	20240902	153600	2551815840	4990	4990	4990	4990	0
182	20240902	153500	2551815840	4990	4990	4990	4990	30487
183	20240902	153400	2551815840	4990	4990	4990	4990	0
184	20240902	153300	2551815840	4990	4990	4990	4990	0
185	20240902	153200	2551815840	4990	4990	4990	4990	0
186	20240902	153100	2551815840	4990	4990	4990	4990	0
187	20240902	153000	2551815840	4990	4990	4990	4990	30487
188	20240902	152900	2399685710	5000	5000	5000	5000	0
189	20240902	152800	2399685710	5000	5000	5000	5000	0
190	20240902	152700	2399685710	5000	5000	5000	5000	0
191	20240902	152600	2399685710	5000	5000	5000	5000	0
192	20240902	152500	2399685710	5000	5000	5000	5000	0
193	20240902	152400	2399685710	5000	5000	5000	5000	0
194	20240902	152300	2399685710	5000	5000	5000	5000	0
195	20240902	152200	2399685710	5000	5000	5000	5000	0
196	20240902	152100	2399685710	5000	5000	5000	5000	0
197	20240902	152000	2399685710	5000	5000	5000	5000	0
198	20240902	151900	2399685710	5000	4995	5000	4990	922
199	20240902	151800	2395080895	4995	4985	4995	4985	5081
200	20240902	151700	2369724795	4985	4995	4995	4985	672
201	20240902	151600	2366371045	4990	4990	4995	4990	1983
202	20240902	151500	2356475865	4995	4995	4995	4995	29
203	20240902	151400	2356331010	4995	4995	4995	4985	87
204	20240902	151300	2355896865	4990	4995	4995	4990	5767
205	20240902	151200	2327098375	5000	4985	5000	4985	3855
206	20240902	151100	2307855530	4985	4995	4995	4985	2017
207	20240902	151000	2297790700	4990	4990	4995	4990	730
208	20240902	150900	2294145500	5000	5000	5000	5000	200
209	20240902	150800	2293145500	4990	4990	4990	4985	550
210	20240902	150700	2290401300	4990	4990	4990	4985	575
211	20240902	150600	2287532055	4985	4995	5000	4985	1685
212	20240902	150500	2279128850	4995	4995	4995	4985	4085
213	20240902	150400	2258739940	4990	4990	4990	4990	11
214	20240902	150300	2258685050	4995	4995	4995	4995	806
215	20240902	150200	2254659080	4995	4995	4995	4995	1129
216	20240902	150100	2249019725	5000	5000	5000	5000	119
217	20240902	150000	2248424725	5000	5010	5010	4995	1234
218	20240902	145900	2242254385	5010	5000	5010	4995	5380
219	20240902	145800	2215314430	5010	5010	5010	5010	0
220	20240902	145700	2215314430	5010	5010	5010	5010	102
221	20240902	145600	2214803410	5000	5000	5000	5000	50
222	20240902	145500	2214553410	5000	5000	5010	5000	237
223	20240902	145400	2213367410	5000	5000	5000	5000	0
224	20240902	145300	2213367410	5000	5010	5010	5000	2010
225	20240902	145200	2203317310	5010	5000	5010	5000	1101
226	20240902	145100	2197801310	5000	5000	5010	5000	1095
227	20240902	145000	2192325310	5010	5000	5010	5000	111
228	20240902	144900	2191769300	5010	5010	5010	5000	2718
229	20240902	144800	2178179090	5010	5010	5020	5010	220
230	20240902	144700	2177075890	5010	5010	5010	5010	2207
231	20240902	144600	2166018820	5010	5010	5010	5010	20
232	20240902	144500	2165918620	5010	5010	5010	5000	868
233	20240902	144400	2161577340	5000	5000	5000	5000	200
234	20240902	144300	2160577340	5010	5000	5010	5000	572
235	20240902	144200	2157711660	5000	5000	5000	5000	202
236	20240902	144100	2156701660	5010	5010	5010	5010	1165
237	20240902	144000	2150865010	5010	5010	5010	5010	612
238	20240902	143900	2147798890	5010	5020	5020	5010	6
239	20240902	143800	2147768800	5020	5010	5020	5010	106
240	20240902	143700	2147236730	5010	5020	5020	5010	3611
241	20240902	143600	2129144340	5020	5010	5020	5010	332
242	20240902	143500	2127478710	5010	5010	5010	5010	3867
243	20240902	143400	2108105040	5010	5020	5020	5010	691
244	20240902	143300	2104642130	5030	5030	5030	5030	0
245	20240902	143200	2104642130	5030	5030	5030	5030	109
246	20240902	143100	2104093860	5010	5020	5030	5010	1405
247	20240902	143000	2097035260	5020	5020	5020	5020	0
248	20240902	142900	2097035260	5020	5030	5030	5020	139
249	20240902	142800	2096336390	5020	5020	5020	5020	74
250	20240902	142700	2095964910	5030	5020	5030	5020	111
251	20240902	142600	2095406680	5020	5020	5020	5020	1
252	20240902	142500	2095401660	5030	5030	5030	5030	0
253	20240902	142400	2095401660	5030	5030	5030	5030	100
254	20240902	142300	2094898660	5020	5010	5020	5010	133
255	20240902	142200	2094232320	5010	5020	5030	5010	1320
256	20240902	142100	2087611520	5030	5030	5030	5030	502
257	20240902	142000	2085086460	5030	5030	5030	5030	100
258	20240902	141900	2084583460	5030	5040	5040	5020	16123
259	20240902	141800	2003338100	5060	5050	5060	5040	2026
260	20240902	141700	1993106890	5050	5040	5050	5040	234
261	20240902	141600	1991926510	5060	5050	5060	5050	2416
262	20240902	141500	1979725690	5050	5050	5050	5050	2963
263	20240902	141400	1964762540	5040	5040	5040	5040	0
264	20240902	141300	1964762540	5040	5050	5050	5040	101
265	20240902	141200	1964252500	5040	5050	5050	5040	534
266	20240902	141100	1961557670	5050	5050	5050	5040	5993
267	20240902	141000	1931311930	5060	5050	5060	5050	6234
268	20240902	140900	1899829230	5050	5050	5050	5040	225
269	20240902	140800	1898693210	5050	5040	5050	5040	7928
270	20240902	140700	1858735380	5040	5030	5040	5030	233
271	20240902	140600	1857562670	5040	5020	5040	5020	2929
272	20240902	140500	1842831080	5020	5020	5020	5020	1
273	20240902	140400	1842826060	5020	5020	5020	5020	4608
274	20240902	140300	1819693900	5020	5020	5020	5010	9443
275	20240902	140200	1772338730	5010	5010	5010	5010	2338
276	20240902	140100	1760625350	5010	5000	5010	5000	101
277	20240902	140000	1760119350	5000	5000	5000	5000	809
278	20240902	135900	1756074350	5010	5010	5010	5010	760
279	20240902	135800	1752266750	5000	5000	5000	5000	1
280	20240902	135700	1752261750	5000	5000	5000	5000	5
281	20240902	135600	1752236750	5010	5010	5010	5010	100
282	20240902	135500	1751735750	5000	5000	5000	5000	10
283	20240902	135400	1751685750	5010	5010	5010	5010	101
284	20240902	135300	1751179740	5010	5010	5010	5010	554
285	20240902	135200	1748404200	5010	5020	5020	5000	146
286	20240902	135100	1747671720	5020	5020	5020	5020	4815
287	20240902	135000	1723500420	5010	5000	5010	4995	1520
288	20240902	134900	1715899850	5000	4995	5010	4995	4405
289	20240902	134800	1693894100	4990	4990	4990	4990	330
290	20240902	134700	1692247400	4990	4990	4995	4990	1240
291	20240902	134600	1686059200	4990	4990	4990	4985	1390
292	20240902	134500	1679129790	4990	4995	4995	4985	2852
293	20240902	134400	1664906625	4995	5020	5020	4990	34511
294	20240902	134300	1492341430	5020	5020	5020	5010	4242
295	20240902	134200	1471088990	5020	5020	5030	5010	5856
296	20240902	134100	1441690880	5020	5020	5020	5020	0
297	20240902	134000	1441690880	5020	5030	5030	5020	258
298	20240902	133900	1440393840	5030	5030	5030	5030	8
299	20240902	133800	1440353600	5030	5030	5030	5010	138
300	20240902	133700	1439659610	5030	5010	5030	5010	24
301	20240902	133600	1439539190	5020	5010	5020	5010	1108
302	20240902	133500	1433977040	5020	5010	5020	5010	101
303	20240902	133400	1433470030	5010	5010	5010	5010	41
304	20240902	133300	1433264620	5010	5020	5020	5010	367
305	20240902	133200	1431424950	5020	5020	5020	5020	0
306	20240902	133100	1431424950	5020	5020	5020	5020	0
307	20240902	133000	1431424950	5020	5020	5020	5020	301
308	20240902	132900	1429913930	5020	5020	5020	5020	92
309	20240902	132800	1429452090	5020	5020	5020	5020	218
310	20240902	132700	1428357730	5020	5030	5030	5010	519
311	20240902	132600	1425750360	5020	5020	5030	5020	324
312	20240902	132500	1424122690	5020	5030	5030	5020	4415
313	20240902	132400	1401959380	5020	5030	5030	5020	575
314	20240902	132300	1399067140	5030	5030	5030	5030	100
315	20240902	132200	1398564140	5020	5020	5020	5020	2
316	20240902	132100	1398554100	5020	5020	5030	5020	175
317	20240902	132000	1397674600	5020	5030	5030	5020	8
318	20240902	131900	1397634370	5020	5030	5030	5020	109
319	20240902	131800	1397086110	5030	5030	5030	5030	7
320	20240902	131700	1397050900	5030	5030	5030	5030	2
321	20240902	131600	1397040840	5030	5020	5030	5020	495
322	20240902	131500	1394554930	5020	5030	5030	5020	202
323	20240902	131400	1393539870	5030	5020	5030	5020	136
324	20240902	131300	1392856140	5030	5030	5030	5030	1
325	20240902	131200	1392851110	5030	5030	5030	5020	203
326	20240902	131100	1391831030	5020	5020	5020	5020	1
327	20240902	131000	1391826010	5020	5030	5030	5020	4450
328	20240902	130900	1369484860	5030	5040	5040	5020	431
329	20240902	130800	1367317770	5040	5040	5040	5040	5
330	20240902	130700	1367292570	5040	5020	5040	5020	101
331	20240902	130600	1366783550	5040	5030	5040	5030	254
332	20240902	130500	1365503900	5030	5030	5030	5030	3499
333	20240902	130400	1347903930	5030	5020	5030	5020	4
334	20240902	130300	1347883820	5030	5030	5030	5030	0
335	20240902	130200	1347883820	5030	5030	5030	5020	103
336	20240902	130100	1347365740	5030	5030	5030	5030	0
337	20240902	130000	1347365740	5030	5030	5030	5030	301
338	20240902	125900	1345851710	5030	5030	5030	5030	1
339	20240902	125800	1345846680	5020	5030	5030	5020	352
340	20240902	125700	1344078640	5030	5030	5030	5020	13
341	20240902	125600	1344013360	5030	5030	5030	5030	200
342	20240902	125500	1343007360	5030	5030	5030	5020	231
343	20240902	125400	1341845830	5020	5020	5020	5020	6
344	20240902	125300	1341815710	5020	5020	5030	5020	114
345	20240902	125200	1341242400	5030	5020	5030	5020	4
346	20240902	125100	1341222300	5020	5020	5020	5020	279
347	20240902	125000	1339821720	5010	5020	5020	5010	132
348	20240902	124900	1339159280	5020	5020	5020	5020	560
349	20240902	124800	1336348080	5020	5020	5020	5020	140
350	20240902	124700	1335645280	5020	5020	5020	5010	18
351	20240902	124600	1335555080	5020	5010	5020	5010	101
352	20240902	124500	1335048070	5020	5020	5020	5010	54
353	20240902	124400	1334777020	5030	5030	5030	5030	100
354	20240902	124300	1334274020	5020	5020	5020	5020	4823
355	20240902	124200	1310062560	5020	5020	5020	5020	0
356	20240902	124100	1310062560	5020	5030	5030	5020	131
357	20240902	124000	1309403930	5020	5020	5020	5020	386
358	20240902	123900	1307466210	5030	5030	5030	5030	188
359	20240902	123800	1306520570	5020	5020	5020	5020	0
360	20240902	123700	1306520570	5020	5030	5030	5020	130
361	20240902	123600	1305866680	5020	5020	5020	5020	0
362	20240902	123500	1305866680	5020	5020	5020	5020	3
363	20240902	123400	1305851620	5030	5030	5030	5020	255
364	20240902	123300	1304569310	5030	5030	5030	5030	0
365	20240902	123200	1304569310	5030	5030	5030	5030	100
366	20240902	123100	1304066310	5030	5030	5030	5030	2001
367	20240902	123000	1294001280	5020	5030	5030	5020	231
368	20240902	122900	1292839640	5020	5020	5020	5020	152
369	20240902	122800	1292076600	5030	5020	5030	5020	149
370	20240902	122700	1291327210	5030	5030	5030	5030	100
371	20240902	122600	1290824210	5020	5020	5020	5020	0
372	20240902	122500	1290824210	5020	5020	5030	5020	1761
373	20240902	122400	1281982990	5030	5030	5030	5030	294
374	20240902	122300	1280504170	5040	5040	5040	5040	603
375	20240902	122200	1277465050	5040	5040	5040	5040	39
376	20240902	122100	1277268490	5040	5030	5040	5030	5
377	20240902	122000	1277243300	5040	5030	5040	5030	126
378	20240902	121900	1276609470	5030	5030	5030	5030	139
379	20240902	121800	1275910300	5030	5020	5030	5020	247
380	20240902	121700	1274668190	5030	5030	5030	5030	28
381	20240902	121600	1274527350	5030	5030	5030	5030	92
382	20240902	121500	1274064590	5020	5020	5020	5020	3
383	20240902	121400	1274049530	5040	5040	5040	5040	0
384	20240902	121300	1274049530	5040	5020	5040	5020	200
385	20240902	121200	1273043530	5020	5040	5040	5020	2
386	20240902	121100	1273033470	5030	5030	5030	5030	721
387	20240902	121000	1269406840	5030	5030	5030	5030	41
388	20240902	120900	1269200610	5030	5030	5030	5030	2
389	20240902	120800	1269190550	5030	5030	5030	5030	300
390	20240902	120700	1267681550	5030	5030	5030	5030	237
391	20240902	120600	1266489440	5030	5030	5030	5030	101
392	20240902	120500	1265981410	5020	5020	5020	5020	70
393	20240902	120400	1265630010	5020	5030	5030	5020	131
394	20240902	120300	1264971090	5030	5030	5030	5030	4
395	20240902	120200	1264950970	5020	5030	5030	5020	27
396	20240902	120100	1264815260	5030	5030	5030	5020	145
397	20240902	120000	1264086110	5030	5030	5030	5030	0
398	20240902	115900	1264086110	5030	5030	5030	5030	150
399	20240902	115800	1263331610	5030	5020	5030	5020	34
400	20240902	115700	1263160920	5020	5020	5030	5020	228
401	20240902	115600	1262015360	5020	5020	5030	5020	453
402	20240902	115500	1259741290	5020	5020	5020	5020	11
403	20240902	115400	1259686070	5030	5030	5030	5030	101
404	20240902	115300	1259178040	5030	5030	5030	5030	33
405	20240902	115200	1259012050	5030	5030	5030	5030	531
406	20240902	115100	1256341120	5020	5030	5030	5020	1058
407	20240902	115000	1251019730	5020	5020	5020	5010	3408
408	20240902	114900	1233934310	5010	5010	5010	5010	4002
409	20240902	114800	1213884290	5010	5010	5010	5010	1035
410	20240902	114700	1208698940	5010	5020	5020	5010	311
411	20240902	114600	1207137730	5020	5020	5020	5020	0
412	20240902	114500	1207137730	5020	5020	5020	5020	100
413	20240902	114400	1206635730	5020	5020	5020	5020	0
414	20240902	114300	1206635730	5020	5020	5020	5020	101
415	20240902	114200	1206128710	5020	5020	5020	5020	81
416	20240902	114100	1205722090	5010	5010	5010	5010	48
417	20240902	114000	1205481610	5020	5010	5020	5010	300
418	20240902	113900	1203977610	5010	5010	5010	5010	373
419	20240902	113800	1202108880	5020	5020	5020	5020	100
420	20240902	113700	1201606880	5020	5020	5020	5020	0
421	20240902	113600	1201606880	5020	5020	5020	5020	100
422	20240902	113500	1201104880	5010	5020	5020	5010	476
423	20240902	113400	1198720010	5010	5010	5010	5010	15
424	20240902	113300	1198644860	5020	5010	5020	5010	110
425	20240902	113200	1198092760	5020	5020	5020	5020	0
426	20240902	113100	1198092760	5020	5010	5020	5010	152
427	20240902	113000	1197330130	5010	5010	5010	5010	1
428	20240902	112900	1197325120	5010	5010	5020	5010	331
429	20240902	112800	1195665810	5010	5010	5010	5010	1260
430	20240902	112700	1189353210	5000	5010	5010	5000	2580
431	20240902	112600	1176428010	5010	5010	5020	5010	7339
432	20240902	112500	1139655340	5010	5010	5010	5010	50
433	20240902	112400	1139404840	5010	5020	5020	5010	1432
434	20240902	112300	1132229110	5020	5020	5020	5020	20
435	20240902	112200	1132128710	5010	5020	5020	5010	445
436	20240902	112100	1129894820	5020	5010	5020	5010	1465
437	20240902	112000	1122554970	5020	5020	5020	5010	266
438	20240902	111900	1121220310	5020	5030	5030	5020	882
439	20240902	111800	1116791660	5030	5030	5030	5030	23
440	20240902	111700	1116675970	5020	5030	5030	5020	118
441	20240902	111600	1116082610	5020	5030	5030	5020	284
442	20240902	111500	1114656240	5020	5030	5030	5020	106
443	20240902	111400	1114123070	5020	5030	5030	5020	212
444	20240902	111300	1113058820	5020	5020	5020	5020	119
445	20240902	111200	1112461440	5030	5020	5030	5020	312
446	20240902	111100	1110892090	5020	5030	5030	5020	52
447	20240902	111000	1110631040	5030	5030	5030	5030	107
448	20240902	110900	1110092830	5030	5030	5030	5030	90
449	20240902	110800	1109640130	5030	5030	5030	5020	511
450	20240902	110700	1107071900	5020	5020	5020	5020	384
451	20240902	110600	1105144220	5030	5030	5030	5030	9
452	20240902	110500	1105098950	5020	5020	5030	5020	412
453	20240902	110400	1103029710	5020	5020	5020	5020	1
454	20240902	110300	1103024690	5030	5030	5030	5030	100
455	20240902	110200	1102521690	5030	5030	5030	5030	0
456	20240902	110100	1102521690	5030	5030	5030	5030	102
457	20240902	110000	1102008630	5020	5030	5030	5020	5
458	20240902	105900	1101983520	5030	5020	5030	5020	120
459	20240902	105800	1101380020	5030	5030	5030	5030	100
460	20240902	105700	1100877020	5030	5020	5030	5020	822
461	20240902	105600	1096750570	5020	5030	5030	5020	103
462	20240902	105500	1096232490	5020	5020	5020	5020	1093
463	20240902	105400	1090745630	5020	5020	5020	5020	372
464	20240902	105300	1088878190	5010	5030	5030	5010	334
465	20240902	105200	1087204810	5030	5030	5030	5010	625
466	20240902	105100	1084071900	5030	5020	5030	5020	1471
467	20240902	105000	1076686480	5020	5030	5030	5020	89
468	20240902	104900	1076239690	5020	5020	5030	5020	829
469	20240902	104800	1072077110	5030	5020	5030	5020	239
470	20240902	104700	1070877320	5020	5020	5030	5020	326
471	20240902	104600	1069239800	5030	5020	5030	5020	300
472	20240902	104500	1067732800	5030	5030	5030	5030	0
473	20240902	104400	1067732800	5030	5030	5030	5030	126
474	20240902	104300	1067099020	5030	5030	5030	5020	89
475	20240902	104200	1066651370	5030	5030	5030	5030	199
476	20240902	104100	1065650400	5030	5030	5030	5030	5
477	20240902	104000	1065625250	5030	5030	5030	5020	2736
478	20240902	103900	1051880030	5030	5020	5030	5020	101
479	20240902	103800	1051372010	5030	5020	5030	5020	133
480	20240902	103700	1050703840	5020	5020	5030	5020	264
481	20240902	103600	1049377560	5030	5030	5030	5020	127
482	20240902	103500	1048739890	5020	5030	5030	5020	246
483	20240902	103400	1047503570	5030	5050	5050	5030	2637
484	20240902	103300	1034231640	5040	5040	5040	5040	337
485	20240902	103200	1032533160	5040	5030	5040	5030	116
486	20240902	103100	1031948670	5040	5030	5040	5030	81
487	20240902	103000	1031541210	5040	5030	5040	5030	1016
488	20240902	102900	1026423510	5030	5030	5030	5030	133
489	20240902	102800	1025754520	5030	5040	5040	5030	499
490	20240902	102700	1023243540	5030	5040	5040	5030	631
491	20240902	102600	1020064600	5040	5020	5040	5020	133
492	20240902	102500	1019395610	5050	5050	5050	5050	100
493	20240902	102400	1018890610	5030	5030	5030	5030	407
494	20240902	102300	1016843400	5030	5010	5030	5010	372
495	20240902	102200	1014977680	5030	5020	5030	5010	4460
496	20240902	102100	992601320	5020	5020	5030	5020	530
497	20240902	102000	989937410	5010	5020	5030	5010	272
498	20240902	101900	988572060	5020	5020	5030	5020	934
499	20240902	101800	983883370	5020	5030	5030	5020	495
500	20240902	101700	981397460	5020	5010	5020	5010	616
501	20240902	101600	978307030	5020	5010	5020	5010	344
502	20240902	101500	976582090	5020	5020	5020	5010	86
503	20240902	101400	976151150	5020	5010	5030	5010	1309
504	20240902	101300	969589920	5010	5020	5020	5010	996
505	20240902	101200	964592150	5020	5020	5020	5020	499
506	20240902	101100	962087170	5030	5020	5030	5020	754
507	20240902	101000	958301090	5020	5020	5020	5020	373
508	20240902	100900	956428630	5030	5030	5030	5020	114
509	20240902	100800	955855260	5030	5030	5030	5030	10
510	20240902	100700	955804960	5030	5030	5030	5030	772
511	20240902	100600	951921800	5030	5020	5030	5020	103
512	20240902	100500	951404490	5030	5030	5030	5020	34
513	20240902	100400	951233480	5020	5030	5030	5020	531
514	20240902	100300	948563870	5020	5020	5030	5020	760
515	20240902	100200	944744970	5020	5020	5030	5020	550
516	20240902	100100	941982560	5020	5020	5020	5020	420
517	20240902	100000	939874160	5030	5030	5030	5020	289
518	20240902	095900	938422180	5030	5020	5030	5010	746
519	20240902	095800	934676890	5010	5030	5030	5000	34675
520	20240902	095700	760713350	5040	5030	5050	5030	668
521	20240902	095600	757345680	5040	5030	5050	5030	565
522	20240902	095500	754498080	5030	5040	5040	5030	3223
523	20240902	095400	738271460	5040	5040	5040	5030	38
524	20240902	095300	738080040	5040	5040	5040	5040	221
525	20240902	095200	736966200	5040	5040	5040	5030	198
526	20240902	095100	735969060	5040	5040	5040	5040	653
527	20240902	095000	732677940	5050	5040	5050	5030	326
528	20240902	094900	731034770	5030	5030	5030	5030	601
529	20240902	094800	728011740	5030	5040	5050	5030	6041
530	20240902	094700	697564110	5060	5040	5060	5040	1735
531	20240902	094600	688819690	5040	5060	5060	5040	178
532	20240902	094500	687920550	5060	5060	5070	5040	4093
533	20240902	094400	667243750	5060	5070	5070	5060	15
534	20240902	094300	667167780	5070	5070	5070	5060	113
535	20240902	094200	666594930	5070	5070	5070	5050	1020
536	20240902	094100	661433540	5070	5070	5070	5060	2079
537	20240902	094000	650912570	5070	5070	5080	5060	1171
538	20240902	093900	644977930	5080	5050	5080	5050	1969
539	20240902	093800	635013240	5040	5050	5060	5040	571
540	20240902	093700	632129930	5060	5060	5070	5050	949
541	20240902	093600	627331870	5060	5040	5060	5040	442
542	20240902	093500	625098470	5040	5050	5050	5040	336
543	20240902	093400	623403900	5050	5050	5050	5040	161
544	20240902	093300	622590880	5040	5050	5050	5040	275
545	20240902	093200	621202140	5040	5050	5050	5040	616
546	20240902	093100	618096260	5040	5040	5040	5030	4278
547	20240902	093000	596536830	5040	5050	5050	5030	1435
548	20240902	092900	589305210	5050	5050	5050	5040	1149
549	20240902	092800	583511890	5040	5040	5040	5040	504
550	20240902	092700	580971730	5040	5040	5050	5040	1359
551	20240902	092600	574122360	5040	5040	5040	5030	469
552	20240902	092500	571759210	5040	5040	5040	5030	53
553	20240902	092400	571492100	5040	5050	5050	5030	1295
554	20240902	092300	564967290	5050	5040	5050	5040	409
555	20240902	092200	562905830	5050	5050	5050	5040	616
556	20240902	092100	559796640	5040	5030	5040	5030	357
557	20240902	092000	557997370	5030	5030	5040	5030	2670
558	20240902	091900	544553650	5040	5050	5050	5040	3607
559	20240902	091800	526363150	5050	5050	5050	5040	1115
560	20240902	091700	520734270	5050	5060	5060	5040	1399
561	20240902	091600	513670090	5050	5040	5060	5040	712
562	20240902	091500	510072820	5040	5050	5060	5040	2724
563	20240902	091400	496331630	5060	5050	5060	5040	2317
564	20240902	091300	484621470	5050	5040	5050	5040	2541
565	20240902	091200	471796440	5040	5040	5050	5030	1126
566	20240902	091100	466125690	5040	5030	5040	5030	928
567	20240902	091000	461448890	5040	5040	5040	5030	2261
568	20240902	090900	450053460	5030	5040	5050	5030	4396
569	20240902	090800	427904170	5040	5030	5040	5030	1279
570	20240902	090700	421461340	5030	5030	5040	5030	3792
571	20240902	090600	402385260	5030	5030	5050	5020	2941
572	20240902	090500	387594750	5030	5050	5050	5030	4896
573	20240902	090400	362944420	5050	5040	5060	5020	3652
574	20240902	090300	344516780	5030	5070	5070	5030	24022
575	20240902	090200	223472180	5070	5080	5090	5070	5087
576	20240902	090100	197650140	5080	5110	5130	5080	17083
577	20240902	090000	110524980	5120	5140	5190	5110	21280