KissMeData/004090/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	184200	6810715000	17960	17960	17960	17960	8432
3	20240927	184100	6810715000	17960	17960	17960	17960	0
4	20240927	184000	6810715000	17960	17960	17960	17960	0
5	20240927	183900	6810715000	17960	17960	17960	17960	0
6	20240927	183800	6810715000	17960	17960	17960	17960	0
7	20240927	183700	6810715000	17960	17960	17960	17960	0
8	20240927	183600	6810715000	17960	17960	17960	17960	0
9	20240927	183500	6810715000	17960	17960	17960	17960	0
10	20240927	183400	6810715000	17960	17960	17960	17960	0
11	20240927	183300	6810715000	17960	17960	17960	17960	0
12	20240927	183200	6810715000	17960	17960	17960	17960	0
13	20240927	183100	6810715000	17960	17960	17960	17960	0
14	20240927	183000	6810715000	17960	17960	17960	17960	0
15	20240927	182900	6810715000	17960	17960	17960	17960	0
16	20240927	182800	6810715000	17960	17960	17960	17960	0
17	20240927	182700	6810715000	17960	17960	17960	17960	0
18	20240927	182600	6810715000	17960	17960	17960	17960	0
19	20240927	182500	6810715000	17960	17960	17960	17960	0
20	20240927	182400	6810715000	17960	17960	17960	17960	0
21	20240927	182300	6810715000	17960	17960	17960	17960	0
22	20240927	182200	6810715000	17960	17960	17960	17960	0
23	20240927	182100	6810715000	17960	17960	17960	17960	0
24	20240927	182000	6810715000	17960	17960	17960	17960	0
25	20240927	181900	6810715000	17960	17960	17960	17960	0
26	20240927	181800	6810715000	17960	17960	17960	17960	0
27	20240927	181700	6810715000	17960	17960	17960	17960	0
28	20240927	181600	6810715000	17960	17960	17960	17960	0
29	20240927	181500	6810715000	17960	17960	17960	17960	0
30	20240927	181400	6810715000	17960	17960	17960	17960	0
31	20240927	181300	6810715000	17960	17960	17960	17960	0
32	20240927	181200	6810715000	17960	17960	17960	17960	8432
33	20240927	181100	6810715000	17960	17960	17960	17960	0
34	20240927	181000	6810715000	17960	17960	17960	17960	0
35	20240927	180900	6810715000	17960	17960	17960	17960	0
36	20240927	180800	6810715000	17960	17960	17960	17960	0
37	20240927	180700	6810715000	17960	17960	17960	17960	0
38	20240927	180600	6810715000	17960	17960	17960	17960	0
39	20240927	180500	6810715000	17960	17960	17960	17960	0
40	20240927	180400	6810715000	17960	17960	17960	17960	0
41	20240927	180300	6810715000	17960	17960	17960	17960	0
42	20240927	180200	6810715000	17960	17960	17960	17960	0
43	20240927	180100	6810715000	17960	17960	17960	17960	0
44	20240927	180000	6810715000	17960	17960	17960	17960	0
45	20240927	175900	6810715000	17960	17960	17960	17960	0
46	20240927	175800	6810715000	17960	17960	17960	17960	0
47	20240927	175700	6810715000	17960	17960	17960	17960	0
48	20240927	175600	6810715000	17960	17960	17960	17960	0
49	20240927	175500	6810715000	17960	17960	17960	17960	0
50	20240927	175400	6810715000	17960	17960	17960	17960	0
51	20240927	175300	6810715000	17960	17960	17960	17960	0
52	20240927	175200	6810715000	17960	17960	17960	17960	0
53	20240927	175100	6810715000	17960	17960	17960	17960	0
54	20240927	175000	6810715000	17960	17960	17960	17960	0
55	20240927	174900	6810715000	17960	17960	17960	17960	0
56	20240927	174800	6810715000	17960	17960	17960	17960	0
57	20240927	174700	6810715000	17960	17960	17960	17960	0
58	20240927	174600	6810715000	17960	17960	17960	17960	0
59	20240927	174500	6810715000	17960	17960	17960	17960	0
60	20240927	174400	6810715000	17960	17960	17960	17960	0
61	20240927	174300	6810715000	17960	17960	17960	17960	0
62	20240927	174200	6810715000	17960	17960	17960	17960	8432
63	20240927	174100	6810715000	17960	17960	17960	17960	0
64	20240927	174000	6810715000	17960	17960	17960	17960	0
65	20240927	173900	6810715000	17960	17960	17960	17960	0
66	20240927	173800	6810715000	17960	17960	17960	17960	0
67	20240927	173700	6810715000	17960	17960	17960	17960	0
68	20240927	173600	6810715000	17960	17960	17960	17960	0
69	20240927	173500	6810715000	17960	17960	17960	17960	0
70	20240927	173400	6810715000	17960	17960	17960	17960	0
71	20240927	173300	6810715000	17960	17960	17960	17960	0
72	20240927	173200	6810715000	17960	17960	17960	17960	0
73	20240927	173100	6810715000	17960	17960	17960	17960	0
74	20240927	173000	6810715000	17960	17960	17960	17960	0
75	20240927	172900	6810715000	17960	17960	17960	17960	0
76	20240927	172800	6810715000	17960	17960	17960	17960	0
77	20240927	172700	6810715000	17960	17960	17960	17960	0
78	20240927	172600	6810715000	17960	17960	17960	17960	0
79	20240927	172500	6810715000	17960	17960	17960	17960	0
80	20240927	172400	6810715000	17960	17960	17960	17960	0
81	20240927	172300	6810715000	17960	17960	17960	17960	0
82	20240927	172200	6810715000	17960	17960	17960	17960	0
83	20240927	172100	6810715000	17960	17960	17960	17960	0
84	20240927	172000	6810715000	17960	17960	17960	17960	0
85	20240927	171900	6810715000	17960	17960	17960	17960	0
86	20240927	171800	6810715000	17960	17960	17960	17960	0
87	20240927	171700	6810715000	17960	17960	17960	17960	0
88	20240927	171600	6810715000	17960	17960	17960	17960	0
89	20240927	171500	6810715000	17960	17960	17960	17960	0
90	20240927	171400	6810715000	17960	17960	17960	17960	0
91	20240927	171300	6810715000	17960	17960	17960	17960	0
92	20240927	171200	6810715000	17960	17960	17960	17960	8432
93	20240927	171100	6810715000	17960	17960	17960	17960	0
94	20240927	171000	6810715000	17960	17960	17960	17960	0
95	20240927	170900	6810715000	17960	17960	17960	17960	0
96	20240927	170800	6810715000	17960	17960	17960	17960	0
97	20240927	170700	6810715000	17960	17960	17960	17960	0
98	20240927	170600	6810715000	17960	17960	17960	17960	0
99	20240927	170500	6810715000	17960	17960	17960	17960	0
100	20240927	170400	6810715000	17960	17960	17960	17960	0
101	20240927	170300	6810715000	17960	17960	17960	17960	0
102	20240927	170200	6810715000	17960	17960	17960	17960	0
103	20240927	170100	6810715000	17960	17960	17960	17960	0
104	20240927	170000	6810715000	17960	17960	17960	17960	0
105	20240927	165900	6810715000	17960	17960	17960	17960	0
106	20240927	165800	6810715000	17960	17960	17960	17960	0
107	20240927	165700	6810715000	17960	17960	17960	17960	0
108	20240927	165600	6810715000	17960	17960	17960	17960	0
109	20240927	165500	6810715000	17960	17960	17960	17960	0
110	20240927	165400	6810715000	17960	17960	17960	17960	0
111	20240927	165300	6810715000	17960	17960	17960	17960	0
112	20240927	165200	6810715000	17960	17960	17960	17960	0
113	20240927	165100	6810715000	17960	17960	17960	17960	0
114	20240927	165000	6810715000	17960	17960	17960	17960	0
115	20240927	164900	6810715000	17960	17960	17960	17960	0
116	20240927	164800	6810715000	17960	17960	17960	17960	0
117	20240927	164700	6810715000	17960	17960	17960	17960	0
118	20240927	164600	6810715000	17960	17960	17960	17960	0
119	20240927	164500	6810715000	17960	17960	17960	17960	0
120	20240927	164400	6810715000	17960	17960	17960	17960	0
121	20240927	164300	6810715000	17960	17960	17960	17960	0
122	20240927	164200	6810715000	17960	17960	17960	17960	8432
123	20240927	164100	6810715000	17960	17960	17960	17960	0
124	20240927	164000	6810715000	17960	17960	17960	17960	0
125	20240927	163900	6810715000	17960	17960	17960	17960	0
126	20240927	163800	6810715000	17960	17960	17960	17960	0
127	20240927	163700	6810715000	17960	17960	17960	17960	0
128	20240927	163600	6810715000	17960	17960	17960	17960	0
129	20240927	163500	6810715000	17960	17960	17960	17960	0
130	20240927	163400	6810715000	17960	17960	17960	17960	0
131	20240927	163300	6810715000	17960	17960	17960	17960	0
132	20240927	163200	6810715000	17960	17960	17960	17960	0
133	20240927	163100	6810715000	17960	17960	17960	17960	0
134	20240927	163000	6810715000	17960	17960	17960	17960	0
135	20240927	162900	6810715000	17960	17960	17960	17960	0
136	20240927	162800	6810715000	17960	17960	17960	17960	0
137	20240927	162700	6810715000	17960	17960	17960	17960	0
138	20240927	162600	6810715000	17960	17960	17960	17960	0
139	20240927	162500	6810715000	17960	17960	17960	17960	0
140	20240927	162400	6810715000	17960	17960	17960	17960	0
141	20240927	162300	6810715000	17960	17960	17960	17960	0
142	20240927	162200	6810715000	17960	17960	17960	17960	0
143	20240927	162100	6810715000	17960	17960	17960	17960	0
144	20240927	162000	6810715000	17960	17960	17960	17960	0
145	20240927	161900	6810715000	17960	17960	17960	17960	0
146	20240927	161800	6810715000	17960	17960	17960	17960	0
147	20240927	161700	6810715000	17960	17960	17960	17960	0
148	20240927	161600	6810715000	17960	17960	17960	17960	0
149	20240927	161500	6810715000	17960	17960	17960	17960	0
150	20240927	161400	6810715000	17960	17960	17960	17960	0
151	20240927	161300	6810715000	17960	17960	17960	17960	0
152	20240927	161200	6810715000	17960	17960	17960	17960	8432
153	20240927	161100	6810715000	17960	17960	17960	17960	0
154	20240927	161000	6810715000	17960	17960	17960	17960	0
155	20240927	160900	6810715000	17960	17960	17960	17960	0
156	20240927	160800	6810715000	17960	17960	17960	17960	0
157	20240927	160700	6810715000	17960	17960	17960	17960	0
158	20240927	160600	6810715000	17960	17960	17960	17960	0
159	20240927	160500	6810715000	17960	17960	17960	17960	0
160	20240927	160400	6810715000	17960	17960	17960	17960	0
161	20240927	160300	6810715000	17960	17960	17960	17960	0
162	20240927	160200	6810715000	17960	17960	17960	17960	0
163	20240927	160100	6810715000	17960	17960	17960	17960	0
164	20240927	160000	6810715000	17960	17960	17960	17960	0
165	20240927	155900	6810715000	17960	17960	17960	17960	0
166	20240927	155800	6810715000	17960	17960	17960	17960	0
167	20240927	155700	6810715000	17960	17960	17960	17960	0
168	20240927	155600	6810715000	17960	17960	17960	17960	0
169	20240927	155500	6810715000	17960	17960	17960	17960	0
170	20240927	155400	6810715000	17960	17960	17960	17960	0
171	20240927	155300	6810715000	17960	17960	17960	17960	0
172	20240927	155200	6810715000	17960	17960	17960	17960	0
173	20240927	155100	6810715000	17960	17960	17960	17960	0
174	20240927	155000	6810715000	17960	17960	17960	17960	0
175	20240927	154900	6810715000	17960	17960	17960	17960	0
176	20240927	154800	6810715000	17960	17960	17960	17960	0
177	20240927	154700	6810715000	17960	17960	17960	17960	0
178	20240927	154600	6810715000	17960	17960	17960	17960	0
179	20240927	154500	6810715000	17960	17960	17960	17960	0
180	20240927	154400	6810715000	17960	17960	17960	17960	0
181	20240927	154300	6810715000	17960	17960	17960	17960	0
182	20240927	154200	6810715000	17960	17960	17960	17960	8432
183	20240927	154100	6810715000	17960	17960	17960	17960	0
184	20240927	154000	6810715000	17960	17960	17960	17960	0
185	20240927	153900	6810715000	17960	17960	17960	17960	0
186	20240927	153800	6810715000	17960	17960	17960	17960	0
187	20240927	153700	6810715000	17960	17960	17960	17960	0
188	20240927	153600	6810715000	17960	17960	17960	17960	0
189	20240927	153500	6810715000	17960	17960	17960	17960	0
190	20240927	153400	6810715000	17960	17960	17960	17960	0
191	20240927	153300	6810715000	17960	17960	17960	17960	0
192	20240927	153200	6810715000	17960	17960	17960	17960	0
193	20240927	153100	6810715000	17960	17960	17960	17960	0
194	20240927	153000	6810715000	17960	17960	17960	17960	8432
195	20240927	152900	6659276280	17980	17980	17980	17980	0
196	20240927	152800	6659276280	17980	17980	17980	17980	0
197	20240927	152700	6659276280	17980	17980	17980	17980	0
198	20240927	152600	6659276280	17980	17980	17980	17980	0
199	20240927	152500	6659276280	17980	17980	17980	17980	0
200	20240927	152400	6659276280	17980	17980	17980	17980	0
201	20240927	152300	6659276280	17980	17980	17980	17980	0
202	20240927	152200	6659276280	17980	17980	17980	17980	0
203	20240927	152100	6659276280	17980	17980	17980	17980	0
204	20240927	152000	6659276280	17980	17980	17980	17980	0
205	20240927	151900	6659276280	17980	17960	17980	17950	4301
206	20240927	151800	6582026140	17960	17970	17990	17960	1805
207	20240927	151700	6549594510	17970	17950	17970	17940	1925
208	20240927	151600	6515037040	17950	17970	17980	17950	2804
209	20240927	151500	6464653000	17970	17940	17970	17940	991
210	20240927	151400	6446862880	17930	17940	17960	17930	1545
211	20240927	151300	6419150910	17930	17940	17940	17930	2020
212	20240927	151200	6382912310	17940	17930	17990	17930	1034
213	20240927	151100	6364320510	17930	17940	17940	17930	533
214	20240927	151000	6354762800	17940	17920	17970	17920	1136
215	20240927	150900	6334358290	17930	17950	17950	17930	2420
216	20240927	150800	6290953680	17950	17960	17970	17950	1328
217	20240927	150700	6267093780	17970	17970	17980	17970	793
218	20240927	150600	6252843370	17980	17980	17980	17980	149
219	20240927	150500	6250164350	18000	18000	18000	17990	126
220	20240927	150400	6247896990	18000	17970	18000	17970	755
221	20240927	150300	6234326590	17970	17980	17990	17970	36
222	20240927	150200	6233679280	17990	17960	18000	17940	2833
223	20240927	150100	6182739130	17970	17930	17970	17920	1421
224	20240927	150000	6157249800	17930	17940	17960	17930	310
225	20240927	145900	6151689660	17940	17940	17970	17940	413
226	20240927	145800	6144273260	17950	17960	17960	17930	141
227	20240927	145700	6141742190	17960	17970	17980	17960	825
228	20240927	145600	6126916550	17970	17950	17970	17930	483
229	20240927	145500	6118243780	17930	17940	17950	17920	272
230	20240927	145400	6113365500	17920	17910	17960	17910	2334
231	20240927	145300	6071507780	17910	17930	17930	17910	868
232	20240927	145200	6055952160	17930	17910	17930	17910	1238
233	20240927	145100	6033777400	17910	17900	17910	17900	922
234	20240927	145000	6017273480	17910	17910	17910	17900	364
235	20240927	144900	6010754740	17910	17910	17910	17910	612
236	20240927	144800	5999793820	17930	17910	17950	17910	1148
237	20240927	144700	5979212050	17910	17910	17930	17910	1334
238	20240927	144600	5955314000	17920	17900	17920	17900	751
239	20240927	144500	5941861540	17900	17910	17920	17900	993
240	20240927	144400	5924079720	17900	17910	17910	17900	317
241	20240927	144300	5918404660	17920	17930	17930	17920	291
242	20240927	144200	5913189830	17930	17930	17930	17930	113
243	20240927	144100	5911163740	17940	17940	17940	17940	44
244	20240927	144000	5910374380	17930	17920	17930	17920	89
245	20240927	143900	5908779410	17920	17920	17920	17920	100
246	20240927	143800	5906987410	17920	17920	17950	17920	177
247	20240927	143700	5903813500	17950	17950	17950	17940	128
248	20240927	143600	5901516020	17950	17900	17950	17890	219
249	20240927	143500	5897597870	17900	17940	17950	17870	1039
250	20240927	143400	5879014670	17950	17910	17950	17900	1658
251	20240927	143300	5849312080	17910	17890	17910	17880	881
252	20240927	143200	5833547240	17880	17880	17880	17870	953
253	20240927	143100	5816512760	17870	17870	17880	17870	100
254	20240927	143000	5814725740	17860	17880	17890	17860	2621
255	20240927	142900	5767898040	17890	17870	17890	17870	1367
256	20240927	142800	5743449690	17880	17870	17880	17870	732
257	20240927	142700	5730367800	17870	17880	17880	17870	330
258	20240927	142600	5724470430	17880	17870	17880	17870	1393
259	20240927	142500	5699577500	17880	17870	17880	17870	1333
260	20240927	142400	5675756760	17870	17880	17890	17870	1618
261	20240927	142300	5646840660	17880	17880	17890	17880	57
262	20240927	142200	5645821000	17870	17880	17880	17870	1867
263	20240927	142100	5612457660	17870	17880	17890	17870	849
264	20240927	142000	5597278730	17880	17870	17880	17870	667
265	20240927	141900	5585355560	17880	17880	17880	17870	1830
266	20240927	141800	5552645210	17880	17880	17880	17880	17
267	20240927	141700	5552341250	17880	17890	17890	17880	44
268	20240927	141600	5551554440	17890	17890	17890	17880	9
269	20240927	141500	5551393440	17880	17880	17880	17870	514
270	20240927	141400	5542203200	17880	17880	17890	17880	1365
271	20240927	141300	5517792000	17890	17890	17890	17890	111
272	20240927	141200	5515806210	17890	17900	17900	17890	952
273	20240927	141100	5498774880	17900	17900	17900	17900	275
274	20240927	141000	5493852380	17900	17900	17910	17900	401
275	20240927	140900	5486674470	17910	17910	17910	17910	115
276	20240927	140800	5484614820	17910	17910	17910	17910	0
277	20240927	140700	5484614820	17910	17900	17910	17900	37
278	20240927	140600	5483952290	17900	17900	17900	17900	1092
279	20240927	140500	5464405490	17900	17890	17940	17890	546
280	20240927	140400	5454632560	17890	17890	17890	17880	530
281	20240927	140300	5445154410	17890	17900	17900	17890	276
282	20240927	140200	5440216570	17900	17900	17910	17900	110
283	20240927	140100	5438247470	17910	17910	17910	17900	253
284	20240927	140000	5433716390	17910	17910	17910	17910	52
285	20240927	135900	5432785070	17910	17910	17910	17910	14
286	20240927	135800	5432534330	17910	17910	17910	17910	1455
287	20240927	135700	5406475280	17900	17890	17900	17890	5571
288	20240927	135600	5306756380	17890	17890	17900	17890	1201
289	20240927	135500	5285270450	17880	17870	17880	17870	149
290	20240927	135400	5282606410	17870	17870	17870	17870	206
291	20240927	135300	5278925190	17870	17880	17890	17870	560
292	20240927	135200	5268916630	17870	17870	17870	17870	10
293	20240927	135100	5268737930	17870	17870	17870	17870	129
294	20240927	135000	5266432700	17860	17870	17870	17860	1012
295	20240927	134900	5248351670	17870	17880	17910	17870	394
296	20240927	134800	5241310500	17910	17880	17910	17880	60
297	20240927	134700	5240237400	17920	17880	17920	17880	15
298	20240927	134600	5239969160	17880	17870	17880	17870	258
299	20240927	134500	5235356130	17970	17870	17990	17860	1666
300	20240927	134400	5205524700	17860	17860	17870	17850	2694
301	20240927	134300	5157428890	17860	17870	17880	17860	3146
302	20240927	134200	5101234020	17870	17880	17880	17870	991
303	20240927	134100	5083522980	17880	17880	17880	17880	73
304	20240927	134000	5082217740	17880	17880	17880	17870	554
305	20240927	133900	5072314830	17870	17880	17890	17870	1200
306	20240927	133800	5050866190	17880	17900	17900	17880	10310
307	20240927	133700	4866363400	17900	17910	17910	17900	1904
308	20240927	133600	4832280590	17930	17910	17930	17900	800
309	20240927	133500	4817953100	17910	17900	17910	17900	205
310	20240927	133400	4814283550	17900	17910	17920	17900	2642
311	20240927	133300	4766968100	17920	17920	17920	17910	659
312	20240927	133200	4755162230	17920	17940	17950	17920	125
313	20240927	133100	4752922130	17920	17920	17940	17920	521
314	20240927	133000	4743585790	17920	17950	17950	17920	2007
315	20240927	132900	4707581020	17960	17960	17960	17950	721
316	20240927	132800	4694638240	17950	17970	17970	17950	53
317	20240927	132700	4693686820	17950	17950	17950	17950	292
318	20240927	132600	4688445420	17950	17980	17980	17950	277
319	20240927	132500	4683472930	17960	17980	17980	17960	219
320	20240927	132400	4679536710	17980	17980	17980	17980	57
321	20240927	132300	4678511850	17980	17930	17980	17930	308
322	20240927	132200	4672975880	17930	17930	17930	17930	900
323	20240927	132100	4656838880	17930	17940	17940	17930	80
324	20240927	132000	4655404420	17930	17970	17970	17930	42
325	20240927	131900	4654650330	17970	17970	17970	17970	10
326	20240927	131800	4654470630	17940	17940	17940	17940	100
327	20240927	131700	4652676630	17920	17920	17920	17920	0
328	20240927	131600	4652676630	17920	17940	17940	17920	59
329	20240927	131500	4651618740	17940	17940	17940	17940	91
330	20240927	131400	4649986200	17940	17970	17970	17940	37
331	20240927	131300	4649321340	17970	17970	17970	17970	1
332	20240927	131200	4649303370	17920	17960	17960	17920	1588
333	20240927	131100	4620839650	17960	17960	17960	17960	54
334	20240927	131000	4619869810	17960	17960	17960	17960	0
335	20240927	130900	4619869810	17960	17980	17980	17960	79
336	20240927	130800	4618450950	17960	17920	17960	17920	154
337	20240927	130700	4615689690	17930	17930	17930	17930	537
338	20240927	130600	4606061280	17930	17930	17930	17930	111
339	20240927	130500	4604071050	17930	17920	17930	17910	1628
340	20240927	130400	4574907880	17920	17920	17930	17920	54
341	20240927	130300	4573940180	17920	17920	17920	17920	632
342	20240927	130200	4562614740	17920	17940	17940	17920	1046
343	20240927	130100	4543869630	17930	17930	17930	17930	0
344	20240927	130000	4543869630	17930	17930	17930	17920	145
345	20240927	125900	4541270710	17930	17930	17930	17930	51
346	20240927	125800	4540356280	17930	17960	17960	17930	507
347	20240927	125700	4531265620	17930	17930	17960	17930	438
348	20240927	125600	4523406840	17930	17930	17930	17920	269
349	20240927	125500	4518583680	17930	17950	17950	17930	86
350	20240927	125400	4517041620	17950	17950	17950	17950	5
351	20240927	125300	4516951870	17920	17920	17920	17920	0
352	20240927	125200	4516951870	17920	17920	17940	17920	121
353	20240927	125100	4514782700	17920	17920	17920	17920	540
354	20240927	125000	4505105900	17920	17940	17940	17920	846
355	20240927	124900	4489944860	17930	17930	17930	17930	185
356	20240927	124800	4486627810	17930	17930	17930	17930	100
357	20240927	124700	4484834810	17930	17930	17930	17930	160
358	20240927	124600	4481966010	17930	17940	17940	17930	63
359	20240927	124500	4480836320	17940	17940	17960	17940	214
360	20240927	124400	4476997100	17940	17940	17940	17940	100
361	20240927	124300	4475203100	17940	17960	17960	17940	1550
362	20240927	124200	4447381750	17960	17960	17960	17960	312
363	20240927	124100	4441778230	17960	17960	17970	17960	276
364	20240927	124000	4436821260	17970	17970	17970	17970	1
365	20240927	123900	4436803290	17970	17970	17970	17960	394
366	20240927	123800	4429724490	17970	17970	17970	17970	5
367	20240927	123700	4429634640	17970	17980	17980	17970	229
368	20240927	123600	4425519410	17980	17980	17980	17980	48
369	20240927	123500	4424656370	17990	17990	17990	17980	116
370	20240927	123400	4422570600	17990	17990	17990	17980	76
371	20240927	123300	4421203450	17990	17990	18010	17990	80
372	20240927	123200	4419763150	17990	17990	17990	17990	30
373	20240927	123100	4419223450	17990	17990	17990	17990	30
374	20240927	123000	4418683750	17980	17990	18000	17980	226
375	20240927	122900	4414617040	17990	17990	17990	17990	20
376	20240927	122800	4414257240	17990	17990	17990	17990	21
377	20240927	122700	4413879450	17980	17980	17980	17980	10
378	20240927	122600	4413699650	17970	17970	17980	17970	37
379	20240927	122500	4413034660	17970	17970	17970	17970	20
380	20240927	122400	4412675260	17970	17970	17970	17960	268
381	20240927	122300	4407861380	17970	17970	17970	17970	190
382	20240927	122200	4404447080	17970	17990	17990	17970	379
383	20240927	122100	4397633650	17990	17980	17990	17980	53
384	20240927	122000	4396680690	17980	18010	18010	17980	587
385	20240927	121900	4386115510	18010	18000	18010	18000	165
386	20240927	121800	4383144510	18010	18010	18010	18010	23
387	20240927	121700	4382730280	18010	18010	18010	18010	101
388	20240927	121600	4380911270	18010	18000	18010	17980	423
389	20240927	121500	4373301510	18000	18000	18000	18000	648
390	20240927	121400	4361637510	18000	17990	18000	17990	262
391	20240927	121300	4356923500	17990	17980	17990	17980	207
392	20240927	121200	4353201540	17980	17960	17980	17960	235
393	20240927	121100	4348976840	17980	17980	17980	17980	32
394	20240927	121000	4348401480	17950	17970	17970	17950	240
395	20240927	120900	4344090150	17980	17980	17980	17980	100
396	20240927	120800	4342292150	17980	17970	17980	17970	58
397	20240927	120700	4341249410	17970	17970	17970	17970	33
398	20240927	120600	4340656400	17970	17980	17980	17970	106
399	20240927	120500	4338751550	17970	17970	17970	17970	5
400	20240927	120400	4338661700	17960	17960	17960	17960	52
401	20240927	120300	4337727780	17950	17960	17960	17950	100
402	20240927	120200	4335932770	17960	17980	17980	17960	29
403	20240927	120100	4335411730	17980	17980	17980	17980	0
404	20240927	120000	4335411730	17980	17970	17980	17950	116
405	20240927	115900	4333328550	17980	17980	17980	17980	110
406	20240927	115800	4331350750	17980	17980	17990	17980	293
407	20240927	115700	4326081950	17980	17980	17980	17980	121
408	20240927	115600	4323906370	17960	17960	17960	17960	26
409	20240927	115500	4323439410	17960	17960	17960	17950	143
410	20240927	115400	4320872320	17960	17960	17960	17950	477
411	20240927	115300	4312305700	17960	17960	17960	17960	3
412	20240927	115200	4312251820	17950	17950	17950	17950	0
413	20240927	115100	4312251820	17950	17970	17970	17950	30
414	20240927	115000	4311713000	17960	17960	17960	17960	2
415	20240927	114900	4311677080	17950	17970	17980	17950	53
416	20240927	114800	4310725180	17970	17960	17970	17960	603
417	20240927	114700	4299890370	17960	17960	17960	17960	628
418	20240927	114600	4288611490	17960	17960	17970	17960	814
419	20240927	114500	4273988980	17970	17950	17970	17950	19
420	20240927	114400	4273647650	17950	17940	17950	17940	23
421	20240927	114300	4273235010	17940	17950	17950	17940	20
422	20240927	114200	4272876090	17940	17970	17970	17940	13
423	20240927	114100	4272642810	17940	17940	17940	17940	3
424	20240927	114000	4272588990	17930	17930	17930	17930	100
425	20240927	113900	4270795990	17930	17940	17940	17930	133
426	20240927	113800	4268410990	17930	17920	17930	17920	126
427	20240927	113700	4266151910	17920	17930	17930	17920	158
428	20240927	113600	4263319170	17920	17930	17930	17920	26
429	20240927	113500	4262853090	17930	17920	17950	17920	3153
430	20240927	113400	4206348020	17920	17920	17920	17910	82
431	20240927	113300	4204878780	17920	17920	17920	17910	2290
432	20240927	113200	4163842280	17920	17910	17920	17910	433
433	20240927	113100	4156086440	17920	17930	17930	17910	7777
434	20240927	113000	4016709830	17930	17950	17950	17930	1493
435	20240927	112900	3989925610	17950	17980	17980	17940	4899
436	20240927	112800	3901963560	17980	17990	17990	17980	51
437	20240927	112700	3901046370	17990	17990	17990	17980	59
438	20240927	112600	3899984970	17980	17980	17980	17980	49
439	20240927	112500	3899103950	17980	17980	17980	17970	15
440	20240927	112400	3898834340	17960	17970	17970	17960	85
441	20240927	112300	3897307690	17960	17970	17970	17960	1093
442	20240927	112200	3877673520	17970	17970	17970	17970	223
443	20240927	112100	3873666210	17980	17980	17990	17980	61
444	20240927	112000	3872569410	17980	17980	17980	17960	358
445	20240927	111900	3866137150	17980	17970	17980	17970	471
446	20240927	111800	3857673060	17970	17970	17970	17970	487
447	20240927	111700	3848921670	17970	17970	17980	17970	445
448	20240927	111600	3840924970	17980	17990	17990	17980	1010
449	20240927	111500	3822764640	17990	17990	17990	17990	7
450	20240927	111400	3822638710	17990	17990	17990	17990	116
451	20240927	111300	3820551870	17990	17990	17990	17980	38
452	20240927	111200	3819868380	17990	17990	17990	17990	356
453	20240927	111100	3813463940	18000	18000	18010	18000	1156
454	20240927	111000	3792655890	18010	18020	18020	18010	26
455	20240927	110900	3792187570	18020	18020	18020	18020	203
456	20240927	110800	3788529510	18030	18060	18060	18020	191
457	20240927	110700	3785081340	18060	18050	18060	18050	86
458	20240927	110600	3783528330	18050	18050	18050	18050	509
459	20240927	110500	3774340880	18050	18050	18060	18050	257
460	20240927	110400	3769701250	18050	18050	18050	18050	299
461	20240927	110300	3764304300	18000	18050	18050	18000	2681
462	20240927	110200	3716038080	18070	18070	18070	18070	230
463	20240927	110100	3711881980	18070	18070	18070	18050	183
464	20240927	110000	3708575210	18070	18060	18070	18060	71
465	20240927	105900	3707292450	18050	18050	18060	18050	14
466	20240927	105800	3707039640	18050	18070	18070	18050	185
467	20240927	105700	3703697740	18070	18040	18070	18040	1191
468	20240927	105600	3682189780	18050	18030	18050	18030	202
469	20240927	105500	3678547280	18030	18050	18050	18030	441
470	20240927	105400	3670591070	18060	18070	18080	18060	1068
471	20240927	105300	3651297430	18070	18100	18100	18070	250
472	20240927	105200	3646775070	18100	18080	18100	18070	432
473	20240927	105100	3638965290	18080	18070	18090	18060	3378
474	20240927	105000	3577879310	18060	18020	18060	17990	702
475	20240927	104900	3565219620	17990	17970	18020	17970	75
476	20240927	104800	3563868290	18010	17960	18020	17960	308
477	20240927	104700	3558325980	17950	17950	17950	17950	155
478	20240927	104600	3555543730	17950	18010	18010	17950	1470
479	20240927	104500	3529147990	17970	17970	17970	17970	82
480	20240927	104400	3527674450	17970	17970	17970	17970	0
481	20240927	104300	3527674450	17970	18010	18010	17970	281
482	20240927	104200	3522623780	18000	17980	18000	17980	302
483	20240927	104100	3517188100	18000	18010	18010	18000	873
484	20240927	104000	3501472560	18020	18020	18020	18020	518
485	20240927	103900	3492138200	18020	18010	18020	18010	102
486	20240927	103800	3490301160	18010	18030	18030	18010	243
487	20240927	103700	3485923070	18050	18060	18060	18040	631
488	20240927	103600	3474539140	18060	18070	18070	18060	456
489	20240927	103500	3466302230	18070	18020	18070	18010	4683
490	20240927	103400	3381825000	18010	17960	18010	17940	1075
491	20240927	103300	3362489850	17940	17960	17960	17940	579
492	20240927	103200	3352102370	17960	17940	17960	17930	2676
493	20240927	103100	3304094150	17940	17950	17950	17940	1507
494	20240927	103000	3277058080	17950	17960	17960	17950	805
495	20240927	102900	3262602870	17960	17950	17960	17950	294
496	20240927	102800	3257322640	17940	17950	17950	17940	372
497	20240927	102700	3250646900	17950	17950	17960	17950	478
498	20240927	102600	3242066780	17960	17950	17960	17950	902
499	20240927	102500	3225875730	17960	17960	17960	17950	1341
500	20240927	102400	3201794820	17960	17970	17970	17960	614
501	20240927	102300	3190765840	17970	17960	17970	17960	125
502	20240927	102200	3188520590	17960	17970	17970	17960	1136
503	20240927	102100	3168117840	17960	17950	17960	17950	708
504	20240927	102000	3155402460	17950	17960	17960	17950	542
505	20240927	101900	3145672170	17960	17960	17970	17960	2000
506	20240927	101800	3109752080	17960	17970	17990	17960	810
507	20240927	101700	3095197660	17970	17970	17990	17970	396
508	20240927	101600	3088081520	17990	17970	17990	17970	460
509	20240927	101500	3079814760	17970	17980	17980	17960	128
510	20240927	101400	3077515050	17990	17970	17990	17950	90
511	20240927	101300	3075898410	17960	17980	17980	17960	2885
512	20240927	101200	3024074160	17970	17990	18000	17970	1587
513	20240927	101100	2995551330	17990	18000	18000	17990	575
514	20240927	101000	2985206860	18000	18000	18000	17990	205
515	20240927	100900	2981517600	17990	17990	17990	17990	2
516	20240927	100800	2981481620	17990	17970	17990	17970	140
517	20240927	100700	2978965020	17970	17980	17980	17970	517
518	20240927	100600	2969669500	17980	17970	17980	17970	234
519	20240927	100500	2965464080	17970	17980	17980	17970	472
520	20240927	100400	2956979140	17980	18010	18010	17980	715
521	20240927	100300	2944112760	18010	17990	18010	17980	87
522	20240927	100200	2942548310	17990	18020	18020	17990	112
523	20240927	100100	2940533340	18020	17970	18020	17970	606
524	20240927	100000	2929634680	17970	17980	17980	17960	276
525	20240927	095900	2924675900	17960	18020	18020	17950	3202
526	20240927	095800	2867127910	17980	18010	18010	17980	1542
527	20240927	095700	2839401710	18010	17980	18010	17980	388
528	20240927	095600	2832421070	17980	18010	18010	17980	725
529	20240927	095500	2819373270	18010	18000	18050	18000	448
530	20240927	095400	2811307760	18050	18060	18060	18010	322
531	20240927	095300	2805498790	18000	17990	18000	17990	819
532	20240927	095200	2790762410	17980	17980	17980	17980	583
533	20240927	095100	2780280070	17980	17980	17990	17980	110
534	20240927	095000	2778301630	17980	17980	17990	17980	2430
535	20240927	094900	2734607700	17980	17980	17990	17980	175
536	20240927	094800	2731461170	17980	17980	17990	17980	1282
537	20240927	094700	2708410710	17980	17980	18000	17980	613
538	20240927	094600	2697388020	18000	18010	18010	17990	2676
539	20240927	094500	2649221520	18010	18020	18020	18010	256
540	20240927	094400	2644609600	18020	18020	18020	18020	158
541	20240927	094300	2641762440	18050	18050	18050	18010	554
542	20240927	094200	2631775960	18090	18060	18090	18040	998
543	20240927	094100	2613762910	18080	18070	18080	18060	504
544	20240927	094000	2604660070	18080	18060	18080	18060	136
545	20240927	093900	2602203590	18060	18090	18100	18060	2276
546	20240927	093800	2561050360	18090	18090	18090	18080	1144
547	20240927	093700	2540356740	18090	18070	18090	18070	2639
548	20240927	093600	2492652140	18080	18080	18080	18080	258
549	20240927	093500	2487987500	18080	18070	18080	18070	514
550	20240927	093400	2478696920	18080	18060	18080	18060	752
551	20240927	093300	2465107250	18060	18070	18080	18050	201
552	20240927	093200	2461476940	18060	18070	18080	18060	1474
553	20240927	093100	2434850850	18070	18030	18080	18020	1545
554	20240927	093000	2406960430	18030	18010	18030	18000	577
555	20240927	092900	2396568160	18010	18030	18030	18010	649
556	20240927	092800	2384876470	18030	18040	18050	18020	199
557	20240927	092700	2381287470	18020	18050	18050	18020	630
558	20240927	092600	2369917050	18050	18000	18050	17970	5066
559	20240927	092500	2278808690	18000	17970	18010	17970	2130
560	20240927	092400	2240511970	17980	17980	17990	17970	1542
561	20240927	092300	2212793980	17980	17990	17990	17970	779
562	20240927	092200	2198787690	17990	17970	17990	17970	819
563	20240927	092100	2184054030	17990	17980	18000	17960	1280
564	20240927	092000	2161054450	17980	18010	18010	17980	2623
565	20240927	091900	2113864270	18000	18000	18020	18000	2737
566	20240927	091800	2064588590	18000	17990	18000	17980	1969
567	20240927	091700	2029150200	17980	17980	18000	17970	2013
568	20240927	091600	1992957630	17980	17940	17980	17940	1695
569	20240927	091500	1962534160	17950	17950	17950	17930	3322
570	20240927	091400	1902958010	17940	17940	17950	17910	2995
571	20240927	091300	1849271660	17950	17950	17950	17940	557
572	20240927	091200	1839276740	17950	17950	17980	17930	2448
573	20240927	091100	1795341550	17950	17950	17950	17910	5963
574	20240927	091000	1688354510	17940	17980	17980	17930	4810
575	20240927	090900	1602051000	17980	17960	17980	17930	2531
576	20240927	090800	1556646410	17940	18000	18000	17940	5312
577	20240927	090700	1461189960	18000	18000	18020	18000	1423
578	20240927	090600	1435567870	18000	18000	18020	18000	6294
579	20240927	090500	1322258040	18000	18030	18030	17990	3359
580	20240927	090400	1261733930	18030	18000	18030	17980	5346
581	20240927	090300	1165530980	18000	17910	18040	17890	8808
582	20240927	090200	1007102120	17890	17930	18000	17860	6782
583	20240927	090100	885693630	17930	18000	18000	17850	19125
584	20240927	090000	543467190	18000	18210	18210	18000	25059