KissMeData/001740/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	183500	1981504970	5060	5060	5060	5060	27741
3	20240926	183400	1981504970	5060	5060	5060	5060	0
4	20240926	183300	1981504970	5060	5060	5060	5060	0
5	20240926	183200	1981504970	5060	5060	5060	5060	0
6	20240926	183100	1981504970	5060	5060	5060	5060	0
7	20240926	183000	1981504970	5060	5060	5060	5060	0
8	20240926	182900	1981504970	5060	5060	5060	5060	0
9	20240926	182800	1981504970	5060	5060	5060	5060	0
10	20240926	182700	1981504970	5060	5060	5060	5060	0
11	20240926	182600	1981504970	5060	5060	5060	5060	0
12	20240926	182500	1981504970	5060	5060	5060	5060	0
13	20240926	182400	1981504970	5060	5060	5060	5060	0
14	20240926	182300	1981504970	5060	5060	5060	5060	0
15	20240926	182200	1981504970	5060	5060	5060	5060	0
16	20240926	182100	1981504970	5060	5060	5060	5060	0
17	20240926	182000	1981504970	5060	5060	5060	5060	0
18	20240926	181900	1981504970	5060	5060	5060	5060	0
19	20240926	181800	1981504970	5060	5060	5060	5060	0
20	20240926	181700	1981504970	5060	5060	5060	5060	0
21	20240926	181600	1981504970	5060	5060	5060	5060	0
22	20240926	181500	1981504970	5060	5060	5060	5060	0
23	20240926	181400	1981504970	5060	5060	5060	5060	0
24	20240926	181300	1981504970	5060	5060	5060	5060	0
25	20240926	181200	1981504970	5060	5060	5060	5060	0
26	20240926	181100	1981504970	5060	5060	5060	5060	0
27	20240926	181000	1981504970	5060	5060	5060	5060	0
28	20240926	180900	1981504970	5060	5060	5060	5060	0
29	20240926	180800	1981504970	5060	5060	5060	5060	0
30	20240926	180700	1981504970	5060	5060	5060	5060	0
31	20240926	180600	1981504970	5060	5060	5060	5060	0
32	20240926	180500	1981504970	5060	5060	5060	5060	27741
33	20240926	180400	1981504970	5060	5060	5060	5060	0
34	20240926	180300	1981504970	5060	5060	5060	5060	0
35	20240926	180200	1981504970	5060	5060	5060	5060	0
36	20240926	180100	1981504970	5060	5060	5060	5060	0
37	20240926	180000	1981504970	5060	5060	5060	5060	0
38	20240926	175900	1981504970	5060	5060	5060	5060	0
39	20240926	175800	1981504970	5060	5060	5060	5060	0
40	20240926	175700	1981504970	5060	5060	5060	5060	0
41	20240926	175600	1981504970	5060	5060	5060	5060	0
42	20240926	175500	1981504970	5060	5060	5060	5060	0
43	20240926	175400	1981504970	5060	5060	5060	5060	0
44	20240926	175300	1981504970	5060	5060	5060	5060	0
45	20240926	175200	1981504970	5060	5060	5060	5060	0
46	20240926	175100	1981504970	5060	5060	5060	5060	0
47	20240926	175000	1981504970	5060	5060	5060	5060	0
48	20240926	174900	1981504970	5060	5060	5060	5060	0
49	20240926	174800	1981504970	5060	5060	5060	5060	0
50	20240926	174700	1981504970	5060	5060	5060	5060	0
51	20240926	174600	1981504970	5060	5060	5060	5060	0
52	20240926	174500	1981504970	5060	5060	5060	5060	0
53	20240926	174400	1981504970	5060	5060	5060	5060	0
54	20240926	174300	1981504970	5060	5060	5060	5060	0
55	20240926	174200	1981504970	5060	5060	5060	5060	0
56	20240926	174100	1981504970	5060	5060	5060	5060	0
57	20240926	174000	1981504970	5060	5060	5060	5060	0
58	20240926	173900	1981504970	5060	5060	5060	5060	0
59	20240926	173800	1981504970	5060	5060	5060	5060	0
60	20240926	173700	1981504970	5060	5060	5060	5060	0
61	20240926	173600	1981504970	5060	5060	5060	5060	0
62	20240926	173500	1981504970	5060	5060	5060	5060	27741
63	20240926	173400	1981504970	5060	5060	5060	5060	0
64	20240926	173300	1981504970	5060	5060	5060	5060	0
65	20240926	173200	1981504970	5060	5060	5060	5060	0
66	20240926	173100	1981504970	5060	5060	5060	5060	0
67	20240926	173000	1981504970	5060	5060	5060	5060	0
68	20240926	172900	1981504970	5060	5060	5060	5060	0
69	20240926	172800	1981504970	5060	5060	5060	5060	0
70	20240926	172700	1981504970	5060	5060	5060	5060	0
71	20240926	172600	1981504970	5060	5060	5060	5060	0
72	20240926	172500	1981504970	5060	5060	5060	5060	0
73	20240926	172400	1981504970	5060	5060	5060	5060	0
74	20240926	172300	1981504970	5060	5060	5060	5060	0
75	20240926	172200	1981504970	5060	5060	5060	5060	0
76	20240926	172100	1981504970	5060	5060	5060	5060	0
77	20240926	172000	1981504970	5060	5060	5060	5060	0
78	20240926	171900	1981504970	5060	5060	5060	5060	0
79	20240926	171800	1981504970	5060	5060	5060	5060	0
80	20240926	171700	1981504970	5060	5060	5060	5060	0
81	20240926	171600	1981504970	5060	5060	5060	5060	0
82	20240926	171500	1981504970	5060	5060	5060	5060	0
83	20240926	171400	1981504970	5060	5060	5060	5060	0
84	20240926	171300	1981504970	5060	5060	5060	5060	0
85	20240926	171200	1981504970	5060	5060	5060	5060	0
86	20240926	171100	1981504970	5060	5060	5060	5060	0
87	20240926	171000	1981504970	5060	5060	5060	5060	0
88	20240926	170900	1981504970	5060	5060	5060	5060	0
89	20240926	170800	1981504970	5060	5060	5060	5060	0
90	20240926	170700	1981504970	5060	5060	5060	5060	0
91	20240926	170600	1981504970	5060	5060	5060	5060	0
92	20240926	170500	1981504970	5060	5060	5060	5060	27741
93	20240926	170400	1981504970	5060	5060	5060	5060	0
94	20240926	170300	1981504970	5060	5060	5060	5060	0
95	20240926	170200	1981504970	5060	5060	5060	5060	0
96	20240926	170100	1981504970	5060	5060	5060	5060	0
97	20240926	170000	1981504970	5060	5060	5060	5060	0
98	20240926	165900	1981504970	5060	5060	5060	5060	0
99	20240926	165800	1981504970	5060	5060	5060	5060	0
100	20240926	165700	1981504970	5060	5060	5060	5060	0
101	20240926	165600	1981504970	5060	5060	5060	5060	0
102	20240926	165500	1981504970	5060	5060	5060	5060	0
103	20240926	165400	1981504970	5060	5060	5060	5060	0
104	20240926	165300	1981504970	5060	5060	5060	5060	0
105	20240926	165200	1981504970	5060	5060	5060	5060	0
106	20240926	165100	1981504970	5060	5060	5060	5060	0
107	20240926	165000	1981504970	5060	5060	5060	5060	0
108	20240926	164900	1981504970	5060	5060	5060	5060	0
109	20240926	164800	1981504970	5060	5060	5060	5060	0
110	20240926	164700	1981504970	5060	5060	5060	5060	0
111	20240926	164600	1981504970	5060	5060	5060	5060	0
112	20240926	164500	1981504970	5060	5060	5060	5060	0
113	20240926	164400	1981504970	5060	5060	5060	5060	0
114	20240926	164300	1981504970	5060	5060	5060	5060	0
115	20240926	164200	1981504970	5060	5060	5060	5060	0
116	20240926	164100	1981504970	5060	5060	5060	5060	0
117	20240926	164000	1981504970	5060	5060	5060	5060	0
118	20240926	163900	1981504970	5060	5060	5060	5060	0
119	20240926	163800	1981504970	5060	5060	5060	5060	0
120	20240926	163700	1981504970	5060	5060	5060	5060	0
121	20240926	163600	1981504970	5060	5060	5060	5060	0
122	20240926	163500	1981504970	5060	5060	5060	5060	27741
123	20240926	163400	1981504970	5060	5060	5060	5060	0
124	20240926	163300	1981504970	5060	5060	5060	5060	0
125	20240926	163200	1981504970	5060	5060	5060	5060	0
126	20240926	163100	1981504970	5060	5060	5060	5060	0
127	20240926	163000	1981504970	5060	5060	5060	5060	0
128	20240926	162900	1981504970	5060	5060	5060	5060	0
129	20240926	162800	1981504970	5060	5060	5060	5060	0
130	20240926	162700	1981504970	5060	5060	5060	5060	0
131	20240926	162600	1981504970	5060	5060	5060	5060	0
132	20240926	162500	1981504970	5060	5060	5060	5060	0
133	20240926	162400	1981504970	5060	5060	5060	5060	0
134	20240926	162300	1981504970	5060	5060	5060	5060	0
135	20240926	162200	1981504970	5060	5060	5060	5060	0
136	20240926	162100	1981504970	5060	5060	5060	5060	0
137	20240926	162000	1981504970	5060	5060	5060	5060	0
138	20240926	161900	1981504970	5060	5060	5060	5060	0
139	20240926	161800	1981504970	5060	5060	5060	5060	0
140	20240926	161700	1981504970	5060	5060	5060	5060	0
141	20240926	161600	1981504970	5060	5060	5060	5060	0
142	20240926	161500	1981504970	5060	5060	5060	5060	0
143	20240926	161400	1981504970	5060	5060	5060	5060	0
144	20240926	161300	1981504970	5060	5060	5060	5060	0
145	20240926	161200	1981504970	5060	5060	5060	5060	0
146	20240926	161100	1981504970	5060	5060	5060	5060	0
147	20240926	161000	1981504970	5060	5060	5060	5060	0
148	20240926	160900	1981504970	5060	5060	5060	5060	0
149	20240926	160800	1981504970	5060	5060	5060	5060	0
150	20240926	160700	1981504970	5060	5060	5060	5060	0
151	20240926	160600	1981504970	5060	5060	5060	5060	0
152	20240926	160500	1981504970	5060	5060	5060	5060	27741
153	20240926	160400	1981504970	5060	5060	5060	5060	0
154	20240926	160300	1981504970	5060	5060	5060	5060	0
155	20240926	160200	1981504970	5060	5060	5060	5060	0
156	20240926	160100	1981504970	5060	5060	5060	5060	0
157	20240926	160000	1981504970	5060	5060	5060	5060	0
158	20240926	155900	1981504970	5060	5060	5060	5060	0
159	20240926	155800	1981504970	5060	5060	5060	5060	0
160	20240926	155700	1981504970	5060	5060	5060	5060	0
161	20240926	155600	1981504970	5060	5060	5060	5060	0
162	20240926	155500	1981504970	5060	5060	5060	5060	0
163	20240926	155400	1981504970	5060	5060	5060	5060	0
164	20240926	155300	1981504970	5060	5060	5060	5060	0
165	20240926	155200	1981504970	5060	5060	5060	5060	0
166	20240926	155100	1981504970	5060	5060	5060	5060	0
167	20240926	155000	1981504970	5060	5060	5060	5060	0
168	20240926	154900	1981504970	5060	5060	5060	5060	0
169	20240926	154800	1981504970	5060	5060	5060	5060	0
170	20240926	154700	1981504970	5060	5060	5060	5060	0
171	20240926	154600	1981504970	5060	5060	5060	5060	0
172	20240926	154500	1981504970	5060	5060	5060	5060	0
173	20240926	154400	1981504970	5060	5060	5060	5060	0
174	20240926	154300	1981504970	5060	5060	5060	5060	0
175	20240926	154200	1981504970	5060	5060	5060	5060	0
176	20240926	154100	1981504970	5060	5060	5060	5060	0
177	20240926	154000	1981504970	5060	5060	5060	5060	0
178	20240926	153900	1981504970	5060	5060	5060	5060	0
179	20240926	153800	1981504970	5060	5060	5060	5060	0
180	20240926	153700	1981504970	5060	5060	5060	5060	0
181	20240926	153600	1981504970	5060	5060	5060	5060	0
182	20240926	153500	1981504970	5060	5060	5060	5060	27741
183	20240926	153400	1981504970	5060	5060	5060	5060	0
184	20240926	153300	1981504970	5060	5060	5060	5060	0
185	20240926	153200	1981504970	5060	5060	5060	5060	0
186	20240926	153100	1981504970	5060	5060	5060	5060	0
187	20240926	153000	1981504970	5060	5060	5060	5060	27741
188	20240926	152900	1841135510	5050	5050	5050	5050	0
189	20240926	152800	1841135510	5050	5050	5050	5050	0
190	20240926	152700	1841135510	5050	5050	5050	5050	0
191	20240926	152600	1841135510	5050	5050	5050	5050	0
192	20240926	152500	1841135510	5050	5050	5050	5050	0
193	20240926	152400	1841135510	5050	5050	5050	5050	0
194	20240926	152300	1841135510	5050	5050	5050	5050	0
195	20240926	152200	1841135510	5050	5050	5050	5050	0
196	20240926	152100	1841135510	5050	5050	5050	5050	0
197	20240926	152000	1841135510	5050	5050	5050	5050	0
198	20240926	151900	1841135510	5050	5040	5050	5040	1812
199	20240926	151800	1831996410	5050	5040	5050	5040	226
200	20240926	151700	1830856920	5050	5050	5050	5040	3339
201	20240926	151600	1814024310	5050	5060	5060	5040	1411
202	20240926	151500	1806899370	5060	5060	5060	5050	1508
203	20240926	151400	1799278290	5060	5040	5060	5040	4306
204	20240926	151300	1777538400	5050	5050	5050	5040	425
205	20240926	151200	1775392400	5060	5060	5060	5050	2058
206	20240926	151100	1764996620	5050	5050	5050	5050	250
207	20240926	151000	1763734120	5060	5060	5060	5050	1118
208	20240926	150900	1758087070	5060	5050	5060	5050	215
209	20240926	150800	1756999690	5060	5060	5060	5040	2580
210	20240926	150700	1743971970	5060	5060	5060	5050	1734
211	20240926	150600	1735213270	5050	5050	5060	5040	1177
212	20240926	150500	1729269180	5050	5050	5060	5050	1156
213	20240926	150400	1723430760	5050	5050	5050	5050	63
214	20240926	150300	1723112610	5050	5050	5050	5040	491
215	20240926	150200	1720633110	5050	5050	5050	5050	237
216	20240926	150100	1719436260	5050	5060	5060	5040	726
217	20240926	150000	1715770270	5060	5040	5060	5040	1757
218	20240926	145900	1706894240	5060	5050	5060	5050	589
219	20240926	145800	1703919720	5050	5050	5050	5050	1126
220	20240926	145700	1698233420	5060	5040	5060	5040	17257
221	20240926	145600	1611217560	5040	5040	5040	5040	136
222	20240926	145500	1610532120	5040	5040	5040	5040	56
223	20240926	145400	1610249880	5030	5040	5040	5030	594
224	20240926	145300	1607256150	5040	5040	5040	5030	2542
225	20240926	145200	1594465320	5040	5040	5040	5040	183
226	20240926	145100	1593543000	5040	5040	5040	5040	28
227	20240926	145000	1593401880	5040	5040	5040	5040	49
228	20240926	144900	1593154920	5040	5030	5040	5030	613
229	20240926	144800	1590070440	5030	5030	5040	5030	160
230	20240926	144700	1589265350	5030	5030	5040	5030	21
231	20240926	144600	1589159700	5040	5040	5040	5020	511
232	20240926	144500	1586591940	5050	5050	5060	5040	6642
233	20240926	144400	1553054130	5040	5050	5060	5040	8816
234	20240926	144300	1508519850	5050	5020	5050	5020	2503
235	20240926	144200	1495915410	5030	5020	5030	5020	11325
236	20240926	144100	1439047250	5030	5040	5040	5020	1318
237	20240926	144000	1432415580	5040	5030	5040	5030	232
238	20240926	143900	1431247740	5030	5030	5040	5030	824
239	20240926	143800	1427102540	5030	5040	5050	5030	1127
240	20240926	143700	1421422460	5050	5050	5050	5050	56
241	20240926	143600	1421139660	5050	5040	5050	5040	1582
242	20240926	143500	1413165100	5050	5040	5050	5040	127
243	20240926	143400	1412524110	5040	5050	5050	5040	4108
244	20240926	143300	1391806410	5050	5030	5050	5030	9767
245	20240926	143200	1342592880	5030	5030	5030	5030	238
246	20240926	143100	1341395740	5020	5030	5030	5020	4517
247	20240926	143000	1318675240	5030	5030	5030	5020	981
248	20240926	142900	1313740820	5030	5030	5030	5020	300
249	20240926	142800	1312231830	5030	5020	5030	5020	34
250	20240926	142700	1312061110	5030	5030	5030	5030	146
251	20240926	142600	1311326730	5030	5020	5030	5020	3718
252	20240926	142500	1292656070	5030	5020	5030	5020	1582
253	20240926	142400	1284711870	5020	5020	5020	5020	597
254	20240926	142300	1281714930	5020	5020	5020	5010	106
255	20240926	142200	1281182820	5020	5020	5030	5020	7439
256	20240926	142100	1243830330	5010	5010	5010	5010	0
257	20240926	142000	1243830330	5010	5010	5020	5010	320
258	20240926	141900	1242226120	5020	5010	5020	5010	249
259	20240926	141800	1240978360	5020	5010	5020	5010	660
260	20240926	141700	1237671240	5010	5010	5010	5010	0
261	20240926	141600	1237671240	5010	5020	5020	5010	12
262	20240926	141500	1237611010	5010	5020	5020	5010	10
263	20240926	141400	1237560820	5020	5020	5020	5020	228
264	20240926	141300	1236416260	5020	5020	5020	5010	16
265	20240926	141200	1236335950	5020	5020	5020	5020	0
266	20240926	141100	1236335950	5020	5020	5020	5010	100
267	20240926	141000	1235834170	5010	5020	5020	5010	80
268	20240926	140900	1235432580	5020	5020	5020	5010	310
269	20240926	140800	1233876400	5020	5020	5020	5010	97
270	20240926	140700	1233389470	5020	5020	5020	5020	308
271	20240926	140600	1231843310	5010	5020	5020	5010	307
272	20240926	140500	1230302180	5020	5010	5020	5010	48
273	20240926	140400	1230061230	5010	5010	5010	5010	1
274	20240926	140300	1230056220	5020	5020	5020	5020	2
275	20240926	140200	1230046180	5010	5010	5010	5010	1
276	20240926	140100	1230041170	5020	5010	5020	5010	593
277	20240926	140000	1227069590	5010	5000	5010	5000	343
278	20240926	135900	1225351170	5010	5010	5020	5010	817
279	20240926	135800	1221257690	5020	5020	5020	5010	737
280	20240926	135700	1217557960	5020	5010	5020	5000	261
281	20240926	135600	1216248880	5020	5010	5020	5010	95
282	20240926	135500	1215772830	5010	5010	5010	5010	1
283	20240926	135400	1215767820	5020	5020	5020	5010	430
284	20240926	135300	1213612170	5020	5010	5020	5010	925
285	20240926	135200	1208970010	5020	5010	5020	5010	22
286	20240926	135100	1208859780	5010	5010	5020	5010	787
287	20240926	135000	1204916080	5010	5010	5010	5010	1
288	20240926	134900	1204911070	5020	5010	5020	5010	2499
289	20240926	134800	1192387410	5020	5020	5020	5020	0
290	20240926	134700	1192387410	5020	5020	5020	5020	22
291	20240926	134600	1192276970	5020	5040	5040	5010	7895
292	20240926	134500	1152596330	5040	5040	5040	5040	1617
293	20240926	134400	1144446650	5030	5020	5030	5010	11280
294	20240926	134300	1087794630	5020	5020	5020	5020	112
295	20240926	134200	1087232390	5020	5020	5020	5020	0
296	20240926	134100	1087232390	5020	5010	5020	5010	113
297	20240926	134000	1086666130	5010	5010	5020	5010	296
298	20240926	133900	1085182890	5010	5010	5020	5010	155
299	20240926	133800	1084406310	5020	5020	5020	5020	124
300	20240926	133700	1083783830	5020	5010	5020	5010	291
301	20240926	133600	1082325740	5020	5010	5020	5010	18
302	20240926	133500	1082235540	5020	5010	5020	5010	37
303	20240926	133400	1082050150	5020	5020	5020	5020	11
304	20240926	133300	1081994930	5020	5010	5020	5010	137
305	20240926	133200	1081308470	5020	5020	5020	5020	4
306	20240926	133100	1081288390	5020	5010	5020	5010	468
307	20240926	133000	1078942300	5010	5010	5020	5010	707
308	20240926	132900	1075400000	5020	5020	5020	5020	0
309	20240926	132800	1075400000	5020	5010	5020	5010	508
310	20240926	132700	1072854870	5020	5010	5020	5010	960
311	20240926	132600	1068044220	5010	5010	5010	5000	169
312	20240926	132500	1067198530	5010	5010	5010	5010	686
313	20240926	132400	1063761670	5010	5000	5010	5000	278
314	20240926	132300	1062368900	5010	5000	5010	5000	671
315	20240926	132200	1059007740	5010	5010	5010	5010	320
316	20240926	132100	1057404540	5010	5010	5020	5010	498
317	20240926	132000	1054909470	5010	5010	5020	5010	156
318	20240926	131900	1054127850	5020	5010	5020	5010	147
319	20240926	131800	1053391220	5020	5020	5020	5020	0
320	20240926	131700	1053391220	5020	5020	5020	5010	275
321	20240926	131600	1052012020	5020	5010	5020	5010	1744
322	20240926	131500	1043274070	5010	5010	5010	5010	34
323	20240926	131400	1043103730	5010	5010	5010	5010	131
324	20240926	131300	1042447420	5010	5010	5010	5010	0
325	20240926	131200	1042447420	5010	5010	5010	5010	410
326	20240926	131100	1040393320	5010	5010	5010	5010	26
327	20240926	131000	1040263060	5010	5010	5020	5010	233
328	20240926	130900	1039095720	5010	5010	5010	5010	0
329	20240926	130800	1039095720	5010	5010	5010	5010	1
330	20240926	130700	1039090710	5020	5020	5020	5020	16
331	20240926	130600	1039010390	5020	5020	5020	5010	250
332	20240926	130500	1037755400	5020	5020	5020	5020	114
333	20240926	130400	1037183120	5020	5010	5020	5010	258
334	20240926	130300	1035889270	5020	5020	5020	5020	114
335	20240926	130200	1035316990	5020	5020	5020	5020	0
336	20240926	130100	1035316990	5020	5020	5020	5020	0
337	20240926	130000	1035316990	5020	5010	5020	5010	181
338	20240926	125900	1034409370	5020	5020	5020	5020	0
339	20240926	125800	1034409370	5020	5010	5020	5010	848
340	20240926	125700	1030160070	5020	5010	5020	5010	6
341	20240926	125600	1030130000	5020	5010	5020	5010	2285
342	20240926	125500	1018678500	5020	5020	5020	5020	0
343	20240926	125400	1018678500	5020	5010	5020	5010	170
344	20240926	125300	1017826610	5020	5010	5020	5010	252
345	20240926	125200	1016563890	5020	5000	5020	5000	33
346	20240926	125100	1016398730	5010	5010	5010	5010	371
347	20240926	125000	1014540020	5010	5010	5010	5010	819
348	20240926	124900	1010436830	5010	5010	5020	5010	935
349	20240926	124800	1005751980	5020	5020	5020	5020	0
350	20240926	124700	1005751980	5020	5010	5020	5010	2206
351	20240926	124600	994697880	5010	5010	5010	5010	15
352	20240926	124500	994622730	5010	5010	5010	5010	23
353	20240926	124400	994507500	5010	5010	5010	5010	1
354	20240926	124300	994502490	5010	5010	5010	5010	290
355	20240926	124200	993049590	5010	5010	5010	5010	0
356	20240926	124100	993049590	5010	5010	5010	5010	1466
357	20240926	124000	985704930	5010	5010	5010	5010	49
358	20240926	123900	985459440	5010	5010	5010	5010	1
359	20240926	123800	985454430	5020	5020	5020	5020	130
360	20240926	123700	984801830	5010	5010	5010	5010	1
361	20240926	123600	984796820	5010	5020	5020	5010	548
362	20240926	123500	982049740	5010	5010	5010	5010	0
363	20240926	123400	982049740	5010	5010	5010	5010	1
364	20240926	123300	982044730	5020	5020	5020	5020	0
365	20240926	123200	982044730	5020	5020	5020	5020	720
366	20240926	123100	978430330	5020	5020	5020	5020	562
367	20240926	123000	975609090	5020	5020	5020	5010	520
368	20240926	122900	973002020	5020	5010	5020	5010	158
369	20240926	122800	972210260	5020	5010	5020	5010	33
370	20240926	122700	972044900	5020	5020	5020	5020	0
371	20240926	122600	972044900	5020	5020	5020	5020	0
372	20240926	122500	972044900	5020	5020	5020	5010	37
373	20240926	122400	971859480	5010	5020	5020	5010	53
374	20240926	122300	971593440	5020	5010	5020	5010	13
375	20240926	122200	971528260	5020	5020	5020	5020	40
376	20240926	122100	971327460	5020	5020	5020	5010	159
377	20240926	122000	970530590	5020	5020	5020	5020	1
378	20240926	121900	970525570	5020	5020	5020	5020	15
379	20240926	121800	970450270	5020	5010	5020	5010	34
380	20240926	121700	970279890	5020	5020	5020	5020	6
381	20240926	121600	970249770	5020	5020	5020	5020	0
382	20240926	121500	970249770	5020	5020	5020	5020	4
383	20240926	121400	970229690	5020	5010	5020	5010	115
384	20240926	121300	969652400	5010	5010	5020	5010	450
385	20240926	121200	967397410	5020	5010	5020	5010	190
386	20240926	121100	966445300	5020	5020	5020	5020	0
387	20240926	121000	966445300	5020	5010	5020	5010	12
388	20240926	120900	966385160	5020	5010	5020	5010	3951
389	20240926	120800	946552450	5020	5020	5020	5010	136
390	20240926	120700	945870730	5010	5010	5010	5010	0
391	20240926	120600	945870730	5010	5010	5020	5010	14
392	20240926	120500	945800570	5020	5010	5020	5010	246
393	20240926	120400	944567840	5020	5010	5020	5010	748
394	20240926	120300	940819790	5020	5010	5020	5010	23
395	20240926	120200	940704530	5010	5010	5020	5010	28
396	20240926	120100	940564220	5020	5020	5020	5020	33
397	20240926	120000	940398560	5020	5010	5020	5000	3167
398	20240926	115900	924529280	5020	5020	5020	5020	6
399	20240926	115800	924499160	5020	5010	5020	5010	3
400	20240926	115700	924484110	5020	5020	5020	5020	0
401	20240926	115600	924484110	5020	5010	5020	5010	554
402	20240926	115500	921707960	5010	5000	5020	5000	5867
403	20240926	115400	892307490	5010	5010	5010	5010	0
404	20240926	115300	892307490	5010	5010	5010	5010	170
405	20240926	115200	891455790	5010	5010	5010	5010	1
406	20240926	115100	891450780	5010	5010	5010	5010	0
407	20240926	115000	891450780	5010	5010	5010	5000	1364
408	20240926	114900	884618060	5010	5010	5010	5010	0
409	20240926	114800	884618060	5010	5010	5010	5000	235
410	20240926	114700	883440980	5010	5000	5010	5000	291
411	20240926	114600	881985660	5010	5010	5010	5010	529
412	20240926	114500	879335370	5000	5000	5000	5000	0
413	20240926	114400	879335370	5000	5010	5010	5000	409
414	20240926	114300	877288910	5010	5000	5010	5000	1555
415	20240926	114200	869499360	5000	5000	5000	5000	1
416	20240926	114100	869494360	5010	5000	5010	5000	65
417	20240926	114000	869169290	5010	5010	5010	5010	18
418	20240926	113900	869079110	5010	5000	5010	5000	4
419	20240926	113800	869059080	5010	5010	5010	5010	224
420	20240926	113700	867936840	5010	5000	5010	5000	1047
421	20240926	113600	862691610	5010	5000	5010	5000	277
422	20240926	113500	861304040	5010	5000	5010	5000	268
423	20240926	113400	859963750	5000	5000	5000	5000	1
424	20240926	113300	859958750	5010	5010	5010	5000	344
425	20240926	113200	858238090	5000	5010	5010	5000	246
426	20240926	113100	857006030	5010	5000	5010	5000	2897
427	20240926	113000	842519480	5010	5010	5010	5010	3
428	20240926	112900	842504450	5010	5000	5010	5000	3657
429	20240926	112800	824215640	5010	5010	5010	5000	342
430	20240926	112700	822505210	5010	5000	5010	5000	207
431	20240926	112600	821469140	5010	5000	5010	5000	5762
432	20240926	112500	792651620	5010	5010	5010	5010	0
433	20240926	112400	792651620	5010	5000	5010	5000	2216
434	20240926	112300	781568340	5000	5000	5000	5000	142
435	20240926	112200	780858340	5000	5000	5000	4995	70
436	20240926	112100	780508345	5000	4995	5000	4995	371
437	20240926	112000	778655120	4995	4995	4995	4995	1170
438	20240926	111900	772810970	4995	4995	4995	4995	310
439	20240926	111800	771262520	4995	4995	4995	4995	40
440	20240926	111700	771062720	4995	4990	4995	4990	1056
441	20240926	111600	765792460	4995	4995	4995	4995	299
442	20240926	111500	764298955	4995	4995	4995	4995	288
443	20240926	111400	762860395	4990	4995	4995	4990	2536
444	20240926	111300	750205695	4995	4995	4995	4995	2
445	20240926	111200	750195705	4990	4990	4990	4990	10
446	20240926	111100	750145805	4990	4995	4995	4990	531
447	20240926	111000	747493465	4995	4995	4995	4995	0
448	20240926	110900	747493465	4995	4995	4995	4995	200
449	20240926	110800	746494465	5000	5000	5000	4995	167
450	20240926	110700	745659600	5000	5000	5000	5000	27
451	20240926	110600	745524600	5000	5010	5010	5000	146
452	20240926	110500	744793160	4990	4990	4990	4990	0
453	20240926	110400	744793160	4990	5000	5010	4990	1391
454	20240926	110300	737843030	5000	4995	5000	4995	1773
455	20240926	110200	728986795	5000	5000	5000	5000	0
456	20240926	110100	728986795	5000	5000	5000	5000	778
457	20240926	110000	725096795	4995	4995	4995	4995	403
458	20240926	105900	723083810	5000	4995	5000	4995	62
459	20240926	105800	722774115	4995	4995	4995	4995	3
460	20240926	105700	722759130	4995	4995	4995	4995	21
461	20240926	105600	722654235	4995	5000	5000	4995	1131
462	20240926	105500	717002495	5000	5000	5000	5000	1086
463	20240926	105400	711572495	5000	5000	5000	5000	39
464	20240926	105300	711377495	5010	5010	5010	5010	0
465	20240926	105200	711377495	5010	5010	5010	5010	1060
466	20240926	105100	706066895	5010	5010	5010	5010	72
467	20240926	105000	705706175	5010	5010	5010	5010	4
468	20240926	104900	705686135	5000	5000	5000	5000	1
469	20240926	104800	705681135	5000	5000	5000	4995	2917
470	20240926	104700	691096225	5000	5010	5010	5000	110
471	20240926	104600	690545145	5000	5000	5000	5000	100
472	20240926	104500	690045145	5000	5010	5010	5000	84
473	20240926	104400	689624405	5010	5010	5010	5000	188
474	20240926	104300	688682535	5010	5010	5010	5010	46
475	20240926	104200	688452075	5010	5010	5010	5010	0
476	20240926	104100	688452075	5010	5010	5010	5010	730
477	20240926	104000	684794775	5010	5010	5010	5010	38
478	20240926	103900	684604395	5010	5000	5010	5000	3727
479	20240926	103800	665940315	5000	5000	5000	5000	5
480	20240926	103700	665915315	5000	5000	5000	5000	93
481	20240926	103600	665450315	5000	5000	5000	5000	56
482	20240926	103500	665170315	5000	5000	5000	5000	20
483	20240926	103400	665070315	5000	4995	5000	4995	105
484	20240926	103300	664545815	5000	5000	5000	5000	13
485	20240926	103200	664480815	5000	4995	5000	4995	921
486	20240926	103100	659879605	4995	4995	4995	4995	5
487	20240926	103000	659854630	4990	4990	4990	4990	426
488	20240926	102900	657728890	4995	4990	4995	4990	922
489	20240926	102800	653123665	4990	4985	4990	4985	1358
490	20240926	102700	646347545	4995	4990	4995	4990	1511
491	20240926	102600	638807415	4995	4995	4995	4995	0
492	20240926	102500	638807415	4995	4995	4995	4995	0
493	20240926	102400	638807415	4995	4995	4995	4995	10
494	20240926	102300	638757465	4995	4995	4995	4990	212
495	20240926	102200	637698605	5000	5000	5000	5000	840
496	20240926	102100	633498605	5010	4990	5010	4985	7615
497	20240926	102000	595469175	4990	4985	4990	4985	304
498	20240926	101900	593952835	4985	4985	4985	4985	494
499	20240926	101800	591490245	4985	4985	4985	4985	4772
500	20240926	101700	567701825	4985	4990	4990	4985	203
501	20240926	101600	566689855	4990	4990	4990	4990	10
502	20240926	101500	566639955	4990	4990	4990	4990	2
503	20240926	101400	566629975	4985	4985	4985	4985	1000
504	20240926	101300	561644975	4985	4985	4985	4985	0
505	20240926	101200	561644975	4985	4985	4990	4985	450
506	20240926	101100	559401680	4990	4990	4990	4985	461
507	20240926	101000	557101295	4990	4990	4990	4990	11
508	20240926	100900	557046405	4990	4990	4990	4990	1
509	20240926	100800	557041415	4980	4980	4980	4980	187
510	20240926	100700	556110155	4980	4980	4980	4980	511
511	20240926	100600	553565375	4990	4985	4990	4980	3998
512	20240926	100500	533636820	4990	4990	4990	4985	494
513	20240926	100400	531174175	4990	4990	4990	4990	0
514	20240926	100300	531174175	4990	4980	4990	4975	1730
515	20240926	100200	522558205	4975	4985	4985	4975	5006
516	20240926	100100	497648905	4980	4980	4985	4980	21
517	20240926	100000	497544320	4980	4985	4985	4980	989
518	20240926	095900	492614810	4990	4990	4990	4990	162
519	20240926	095800	491806430	4985	4985	4985	4985	0
520	20240926	095700	491806430	4985	4990	4990	4985	3
521	20240926	095600	491791465	4985	4980	4985	4975	1680
522	20240926	095500	483421565	4980	4980	4980	4975	362
523	20240926	095400	481618815	4980	4980	4980	4980	59
524	20240926	095300	481324995	4980	4980	4980	4980	101
525	20240926	095200	480822015	4975	4980	4980	4975	287
526	20240926	095100	479394030	4980	4980	4980	4980	0
527	20240926	095000	479394030	4980	4980	4980	4975	2299
528	20240926	094900	467945275	4980	4980	4980	4980	10
529	20240926	094800	467895475	4975	4975	4975	4975	200
530	20240926	094700	466900475	4975	4975	4975	4975	221
531	20240926	094600	465801000	4975	4980	4980	4975	695
532	20240926	094500	462343350	4975	4975	4975	4975	142
533	20240926	094400	461636900	4980	4980	4980	4980	239
534	20240926	094300	460446680	4980	4975	4980	4975	1081
535	20240926	094200	455068205	4975	4980	4980	4975	21
536	20240926	094100	454963680	4975	4985	4985	4975	2345
537	20240926	094000	443293990	4990	4990	4990	4990	131
538	20240926	093900	442640300	4990	4990	4990	4990	368
539	20240926	093800	440803980	5000	4990	5000	4985	5294
540	20240926	093700	414388150	4995	4995	5000	4995	685
541	20240926	093600	410963705	4995	4995	4995	4995	131
542	20240926	093500	410309360	4995	5010	5010	4995	3727
543	20240926	093400	391674520	5010	5010	5010	5000	245
544	20240926	093300	390448170	5010	5020	5020	5000	143
545	20240926	093200	389733020	5010	4995	5020	4995	18374
546	20240926	093100	297783340	4995	4995	4995	4990	840
547	20240926	093000	293587595	4995	4995	4995	4990	142
548	20240926	092900	292878395	4995	4990	4995	4990	305
549	20240926	092800	291356430	4990	4990	4990	4990	825
550	20240926	092700	287239680	4990	4990	4995	4990	160
551	20240926	092600	286441145	4995	4980	4995	4980	4307
552	20240926	092500	264969910	4985	4980	4985	4980	344
553	20240926	092400	263255605	4980	4995	5000	4975	18691
554	20240926	092300	170038295	5000	4995	5000	4995	614
555	20240926	092200	166968455	5000	5000	5010	5000	1838
556	20240926	092100	157778445	5000	5000	5020	5000	63
557	20240926	092000	157463245	5000	5010	5020	5000	632
558	20240926	091900	154297535	5010	5010	5010	5010	2339
559	20240926	091800	142579145	5010	5010	5010	5010	766
560	20240926	091700	138741485	5010	5010	5010	5000	340
561	20240926	091600	137038185	5000	5000	5010	5000	160
562	20240926	091500	136237605	5000	5010	5010	5000	863
563	20240926	091400	131914565	5010	5010	5010	5010	0
564	20240926	091300	131914565	5010	5010	5010	5010	2045
565	20240926	091200	121669115	5010	5010	5010	5010	31
566	20240926	091100	121513805	5010	5020	5020	5010	1302
567	20240926	091000	114980475	5020	5020	5030	5020	4477
568	20240926	090900	92505915	5020	5020	5020	5020	500
569	20240926	090800	89995915	5010	5020	5020	5010	4546
570	20240926	090700	67175005	5020	5020	5020	5010	958
571	20240926	090600	62366145	5020	5010	5020	5010	1777
572	20240926	090500	53460755	5000	5000	5010	5000	1748
573	20240926	090400	44720695	5000	5010	5010	5000	581
574	20240926	090300	41809895	5010	5010	5010	5000	1041
575	20240926	090200	36595395	5010	5000	5010	4995	1292
576	20240926	090100	30135435	4980	4995	4995	4970	3490
577	20240926	090000	12753435	4995	5010	5010	4970	2465