KissMeData/009070/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	185200	2617631760	5040	5040	5040	5040	11357
3	20240924	185100	2617631760	5040	5040	5040	5040	0
4	20240924	185000	2617631760	5040	5040	5040	5040	0
5	20240924	184900	2617631760	5040	5040	5040	5040	0
6	20240924	184800	2617631760	5040	5040	5040	5040	0
7	20240924	184700	2617631760	5040	5040	5040	5040	0
8	20240924	184600	2617631760	5040	5040	5040	5040	0
9	20240924	184500	2617631760	5040	5040	5040	5040	0
10	20240924	184400	2617631760	5040	5040	5040	5040	0
11	20240924	184300	2617631760	5040	5040	5040	5040	0
12	20240924	184200	2617631760	5040	5040	5040	5040	0
13	20240924	184100	2617631760	5040	5040	5040	5040	0
14	20240924	184000	2617631760	5040	5040	5040	5040	0
15	20240924	183900	2617631760	5040	5040	5040	5040	0
16	20240924	183800	2617631760	5040	5040	5040	5040	0
17	20240924	183700	2617631760	5040	5040	5040	5040	0
18	20240924	183600	2617631760	5040	5040	5040	5040	0
19	20240924	183500	2617631760	5040	5040	5040	5040	0
20	20240924	183400	2617631760	5040	5040	5040	5040	0
21	20240924	183300	2617631760	5040	5040	5040	5040	0
22	20240924	183200	2617631760	5040	5040	5040	5040	0
23	20240924	183100	2617631760	5040	5040	5040	5040	0
24	20240924	183000	2617631760	5040	5040	5040	5040	0
25	20240924	182900	2617631760	5040	5040	5040	5040	0
26	20240924	182800	2617631760	5040	5040	5040	5040	0
27	20240924	182700	2617631760	5040	5040	5040	5040	0
28	20240924	182600	2617631760	5040	5040	5040	5040	0
29	20240924	182500	2617631760	5040	5040	5040	5040	0
30	20240924	182400	2617631760	5040	5040	5040	5040	0
31	20240924	182300	2617631760	5040	5040	5040	5040	0
32	20240924	182200	2617631760	5040	5040	5040	5040	11357
33	20240924	182100	2617631760	5040	5040	5040	5040	0
34	20240924	182000	2617631760	5040	5040	5040	5040	0
35	20240924	181900	2617631760	5040	5040	5040	5040	0
36	20240924	181800	2617631760	5040	5040	5040	5040	0
37	20240924	181700	2617631760	5040	5040	5040	5040	0
38	20240924	181600	2617631760	5040	5040	5040	5040	0
39	20240924	181500	2617631760	5040	5040	5040	5040	0
40	20240924	181400	2617631760	5040	5040	5040	5040	0
41	20240924	181300	2617631760	5040	5040	5040	5040	0
42	20240924	181200	2617631760	5040	5040	5040	5040	0
43	20240924	181100	2617631760	5040	5040	5040	5040	0
44	20240924	181000	2617631760	5040	5040	5040	5040	0
45	20240924	180900	2617631760	5040	5040	5040	5040	0
46	20240924	180800	2617631760	5040	5040	5040	5040	0
47	20240924	180700	2617631760	5040	5040	5040	5040	0
48	20240924	180600	2617631760	5040	5040	5040	5040	0
49	20240924	180500	2617631760	5040	5040	5040	5040	0
50	20240924	180400	2617631760	5040	5040	5040	5040	0
51	20240924	180300	2617631760	5040	5040	5040	5040	0
52	20240924	180200	2617631760	5040	5040	5040	5040	0
53	20240924	180100	2617631760	5040	5040	5040	5040	0
54	20240924	180000	2617631760	5040	5040	5040	5040	0
55	20240924	175900	2617631760	5040	5040	5040	5040	0
56	20240924	175800	2617631760	5040	5040	5040	5040	0
57	20240924	175700	2617631760	5040	5040	5040	5040	0
58	20240924	175600	2617631760	5040	5040	5040	5040	0
59	20240924	175500	2617631760	5040	5040	5040	5040	0
60	20240924	175400	2617631760	5040	5040	5040	5040	0
61	20240924	175300	2617631760	5040	5040	5040	5040	0
62	20240924	175200	2617631760	5040	5040	5040	5040	11357
63	20240924	175100	2617631760	5040	5040	5040	5040	0
64	20240924	175000	2617631760	5040	5040	5040	5040	0
65	20240924	174900	2617631760	5040	5040	5040	5040	0
66	20240924	174800	2617631760	5040	5040	5040	5040	0
67	20240924	174700	2617631760	5040	5040	5040	5040	0
68	20240924	174600	2617631760	5040	5040	5040	5040	0
69	20240924	174500	2617631760	5040	5040	5040	5040	0
70	20240924	174400	2617631760	5040	5040	5040	5040	0
71	20240924	174300	2617631760	5040	5040	5040	5040	0
72	20240924	174200	2617631760	5040	5040	5040	5040	0
73	20240924	174100	2617631760	5040	5040	5040	5040	0
74	20240924	174000	2617631760	5040	5040	5040	5040	0
75	20240924	173900	2617631760	5040	5040	5040	5040	0
76	20240924	173800	2617631760	5040	5040	5040	5040	0
77	20240924	173700	2617631760	5040	5040	5040	5040	0
78	20240924	173600	2617631760	5040	5040	5040	5040	0
79	20240924	173500	2617631760	5040	5040	5040	5040	0
80	20240924	173400	2617631760	5040	5040	5040	5040	0
81	20240924	173300	2617631760	5040	5040	5040	5040	0
82	20240924	173200	2617631760	5040	5040	5040	5040	0
83	20240924	173100	2617631760	5040	5040	5040	5040	0
84	20240924	173000	2617631760	5040	5040	5040	5040	0
85	20240924	172900	2617631760	5040	5040	5040	5040	0
86	20240924	172800	2617631760	5040	5040	5040	5040	0
87	20240924	172700	2617631760	5040	5040	5040	5040	0
88	20240924	172600	2617631760	5040	5040	5040	5040	0
89	20240924	172500	2617631760	5040	5040	5040	5040	0
90	20240924	172400	2617631760	5040	5040	5040	5040	0
91	20240924	172300	2617631760	5040	5040	5040	5040	0
92	20240924	172200	2617631760	5040	5040	5040	5040	11357
93	20240924	172100	2617631760	5040	5040	5040	5040	0
94	20240924	172000	2617631760	5040	5040	5040	5040	0
95	20240924	171900	2617631760	5040	5040	5040	5040	0
96	20240924	171800	2617631760	5040	5040	5040	5040	0
97	20240924	171700	2617631760	5040	5040	5040	5040	0
98	20240924	171600	2617631760	5040	5040	5040	5040	0
99	20240924	171500	2617631760	5040	5040	5040	5040	0
100	20240924	171400	2617631760	5040	5040	5040	5040	0
101	20240924	171300	2617631760	5040	5040	5040	5040	0
102	20240924	171200	2617631760	5040	5040	5040	5040	0
103	20240924	171100	2617631760	5040	5040	5040	5040	0
104	20240924	171000	2617631760	5040	5040	5040	5040	0
105	20240924	170900	2617631760	5040	5040	5040	5040	0
106	20240924	170800	2617631760	5040	5040	5040	5040	0
107	20240924	170700	2617631760	5040	5040	5040	5040	0
108	20240924	170600	2617631760	5040	5040	5040	5040	0
109	20240924	170500	2617631760	5040	5040	5040	5040	0
110	20240924	170400	2617631760	5040	5040	5040	5040	0
111	20240924	170300	2617631760	5040	5040	5040	5040	0
112	20240924	170200	2617631760	5040	5040	5040	5040	0
113	20240924	170100	2617631760	5040	5040	5040	5040	0
114	20240924	170000	2617631760	5040	5040	5040	5040	0
115	20240924	165900	2617631760	5040	5040	5040	5040	0
116	20240924	165800	2617631760	5040	5040	5040	5040	0
117	20240924	165700	2617631760	5040	5040	5040	5040	0
118	20240924	165600	2617631760	5040	5040	5040	5040	0
119	20240924	165500	2617631760	5040	5040	5040	5040	0
120	20240924	165400	2617631760	5040	5040	5040	5040	0
121	20240924	165300	2617631760	5040	5040	5040	5040	0
122	20240924	165200	2617631760	5040	5040	5040	5040	11357
123	20240924	165100	2617631760	5040	5040	5040	5040	0
124	20240924	165000	2617631760	5040	5040	5040	5040	0
125	20240924	164900	2617631760	5040	5040	5040	5040	0
126	20240924	164800	2617631760	5040	5040	5040	5040	0
127	20240924	164700	2617631760	5040	5040	5040	5040	0
128	20240924	164600	2617631760	5040	5040	5040	5040	0
129	20240924	164500	2617631760	5040	5040	5040	5040	0
130	20240924	164400	2617631760	5040	5040	5040	5040	0
131	20240924	164300	2617631760	5040	5040	5040	5040	0
132	20240924	164200	2617631760	5040	5040	5040	5040	0
133	20240924	164100	2617631760	5040	5040	5040	5040	0
134	20240924	164000	2617631760	5040	5040	5040	5040	0
135	20240924	163900	2617631760	5040	5040	5040	5040	0
136	20240924	163800	2617631760	5040	5040	5040	5040	0
137	20240924	163700	2617631760	5040	5040	5040	5040	0
138	20240924	163600	2617631760	5040	5040	5040	5040	0
139	20240924	163500	2617631760	5040	5040	5040	5040	0
140	20240924	163400	2617631760	5040	5040	5040	5040	0
141	20240924	163300	2617631760	5040	5040	5040	5040	0
142	20240924	163200	2617631760	5040	5040	5040	5040	0
143	20240924	163100	2617631760	5040	5040	5040	5040	0
144	20240924	163000	2617631760	5040	5040	5040	5040	0
145	20240924	162900	2617631760	5040	5040	5040	5040	0
146	20240924	162800	2617631760	5040	5040	5040	5040	0
147	20240924	162700	2617631760	5040	5040	5040	5040	0
148	20240924	162600	2617631760	5040	5040	5040	5040	0
149	20240924	162500	2617631760	5040	5040	5040	5040	0
150	20240924	162400	2617631760	5040	5040	5040	5040	0
151	20240924	162300	2617631760	5040	5040	5040	5040	0
152	20240924	162200	2617631760	5040	5040	5040	5040	11357
153	20240924	162100	2617631760	5040	5040	5040	5040	0
154	20240924	162000	2617631760	5040	5040	5040	5040	0
155	20240924	161900	2617631760	5040	5040	5040	5040	0
156	20240924	161800	2617631760	5040	5040	5040	5040	0
157	20240924	161700	2617631760	5040	5040	5040	5040	0
158	20240924	161600	2617631760	5040	5040	5040	5040	0
159	20240924	161500	2617631760	5040	5040	5040	5040	0
160	20240924	161400	2617631760	5040	5040	5040	5040	0
161	20240924	161300	2617631760	5040	5040	5040	5040	0
162	20240924	161200	2617631760	5040	5040	5040	5040	0
163	20240924	161100	2617631760	5040	5040	5040	5040	0
164	20240924	161000	2617631760	5040	5040	5040	5040	0
165	20240924	160900	2617631760	5040	5040	5040	5040	0
166	20240924	160800	2617631760	5040	5040	5040	5040	0
167	20240924	160700	2617631760	5040	5040	5040	5040	0
168	20240924	160600	2617631760	5040	5040	5040	5040	0
169	20240924	160500	2617631760	5040	5040	5040	5040	0
170	20240924	160400	2617631760	5040	5040	5040	5040	0
171	20240924	160300	2617631760	5040	5040	5040	5040	0
172	20240924	160200	2617631760	5040	5040	5040	5040	0
173	20240924	160100	2617631760	5040	5040	5040	5040	0
174	20240924	160000	2617631760	5040	5040	5040	5040	0
175	20240924	155900	2617631760	5040	5040	5040	5040	0
176	20240924	155800	2617631760	5040	5040	5040	5040	0
177	20240924	155700	2617631760	5040	5040	5040	5040	0
178	20240924	155600	2617631760	5040	5040	5040	5040	0
179	20240924	155500	2617631760	5040	5040	5040	5040	0
180	20240924	155400	2617631760	5040	5040	5040	5040	0
181	20240924	155300	2617631760	5040	5040	5040	5040	0
182	20240924	155200	2617631760	5040	5040	5040	5040	11357
183	20240924	155100	2617631760	5040	5040	5040	5040	0
184	20240924	155000	2617631760	5040	5040	5040	5040	0
185	20240924	154900	2617631760	5040	5040	5040	5040	0
186	20240924	154800	2617631760	5040	5040	5040	5040	0
187	20240924	154700	2617631760	5040	5040	5040	5040	0
188	20240924	154600	2617631760	5040	5040	5040	5040	0
189	20240924	154500	2617631760	5040	5040	5040	5040	0
190	20240924	154400	2617631760	5040	5040	5040	5040	0
191	20240924	154300	2617631760	5040	5040	5040	5040	0
192	20240924	154200	2617631760	5040	5040	5040	5040	0
193	20240924	154100	2617631760	5040	5040	5040	5040	0
194	20240924	154000	2617631760	5040	5040	5040	5040	0
195	20240924	153900	2617631760	5040	5040	5040	5040	0
196	20240924	153800	2617631760	5040	5040	5040	5040	0
197	20240924	153700	2617631760	5040	5040	5040	5040	0
198	20240924	153600	2617631760	5040	5040	5040	5040	0
199	20240924	153500	2617631760	5040	5040	5040	5040	0
200	20240924	153400	2617631760	5040	5040	5040	5040	0
201	20240924	153300	2617631760	5040	5040	5040	5040	0
202	20240924	153200	2617631760	5040	5040	5040	5040	0
203	20240924	153100	2617631760	5040	5040	5040	5040	0
204	20240924	153000	2617631760	5040	5040	5040	5040	11357
205	20240924	152900	2560392480	5030	5030	5030	5030	0
206	20240924	152800	2560392480	5030	5030	5030	5030	0
207	20240924	152700	2560392480	5030	5030	5030	5030	0
208	20240924	152600	2560392480	5030	5030	5030	5030	0
209	20240924	152500	2560392480	5030	5030	5030	5030	0
210	20240924	152400	2560392480	5030	5030	5030	5030	0
211	20240924	152300	2560392480	5030	5030	5030	5030	0
212	20240924	152200	2560392480	5030	5030	5030	5030	0
213	20240924	152100	2560392480	5030	5030	5030	5030	0
214	20240924	152000	2560392480	5030	5030	5030	5030	0
215	20240924	151900	2560392480	5030	5030	5040	5020	2613
216	20240924	151800	2547255180	5040	5040	5040	5020	524
217	20240924	151700	2544617220	5030	5030	5040	5030	4714
218	20240924	151600	2520896570	5040	5030	5040	5030	140
219	20240924	151500	2520192070	5030	5030	5030	5010	10054
220	20240924	151400	2469795410	5040	5030	5040	5030	63
221	20240924	151300	2469478200	5030	5040	5040	5030	100
222	20240924	151200	2468974850	5040	5040	5040	5040	5
223	20240924	151100	2468949650	5040	5030	5050	5020	5653
224	20240924	151000	2440468730	5030	5010	5030	5010	1105
225	20240924	150900	2434920660	5000	5030	5030	5000	13475
226	20240924	150800	2367412850	5030	5040	5040	5030	2575
227	20240924	150700	2354437180	5040	5030	5040	5030	7409
228	20240924	150600	2317169900	5030	5030	5030	5030	2
229	20240924	150500	2317159840	5020	5020	5020	5020	8
230	20240924	150400	2317119680	5020	5010	5020	5010	1005
231	20240924	150300	2312074630	5010	5030	5030	5010	1456
232	20240924	150200	2304779010	5010	5010	5020	5010	1206
233	20240924	150100	2298731730	5010	5020	5020	5010	1450
234	20240924	150000	2291457730	5020	5020	5020	5020	214
235	20240924	145900	2290383450	5020	5030	5030	5010	9362
236	20240924	145800	2243392680	5030	5030	5030	5030	378
237	20240924	145700	2241491340	5020	5030	5030	5020	1891
238	20240924	145600	2231980890	5030	5030	5030	5020	2372
239	20240924	145500	2220051710	5040	5040	5040	5040	6
240	20240924	145400	2220021470	5030	5030	5030	5030	990
241	20240924	145300	2215041770	5040	5030	5040	5030	220
242	20240924	145200	2213934720	5040	5040	5040	5030	728
243	20240924	145100	2210268780	5040	5040	5040	5040	86
244	20240924	145000	2209835340	5040	5030	5040	5030	111
245	20240924	144900	2209276000	5030	5030	5030	5030	2
246	20240924	144800	2209265940	5040	5030	5040	5030	1773
247	20240924	144700	2200347650	5040	5040	5040	5040	1
248	20240924	144600	2200342610	5040	5040	5040	5040	700
249	20240924	144500	2196814610	5040	5040	5040	5040	183
250	20240924	144400	2195892290	5040	5030	5040	5030	222
251	20240924	144300	2194773620	5040	5030	5040	5030	492
252	20240924	144200	2192298750	5040	5040	5040	5040	349
253	20240924	144100	2190539790	5040	5050	5050	5040	264
254	20240924	144000	2189209220	5050	5030	5050	5030	4138
255	20240924	143900	2168352350	5030	5030	5030	5020	264
256	20240924	143800	2167025430	5030	5010	5030	5010	170
257	20240924	143700	2166171740	5020	5020	5030	5000	3698
258	20240924	143600	2147659600	5030	5030	5030	5010	6121
259	20240924	143500	2116958210	5030	5030	5030	5030	100
260	20240924	143400	2116455210	5030	5030	5030	5030	5
261	20240924	143300	2116430060	5040	5030	5040	5030	6
262	20240924	143200	2116399830	5030	5040	5040	5030	697
263	20240924	143100	2112893720	5040	5050	5050	5040	40
264	20240924	143000	2112692020	5040	5030	5050	5030	2700
265	20240924	142900	2099083490	5040	5030	5040	5030	643
266	20240924	142800	2095846920	5050	5050	5050	5050	10
267	20240924	142700	2095796420	5050	5050	5050	5050	4
268	20240924	142600	2095776220	5050	5040	5050	5040	717
269	20240924	142500	2092155570	5030	5030	5030	5030	0
270	20240924	142400	2092155570	5030	5030	5030	5030	2683
271	20240924	142300	2078660080	5040	5040	5040	5040	0
272	20240924	142200	2078660080	5040	5040	5040	5040	210
273	20240924	142100	2077601680	5040	5040	5040	5040	11
274	20240924	142000	2077546240	5040	5040	5040	5040	5
275	20240924	141900	2077521040	5040	5040	5040	5030	212
276	20240924	141800	2076453070	5040	5040	5040	5040	0
277	20240924	141700	2076453070	5040	5040	5040	5030	131
278	20240924	141600	2075793230	5040	5040	5040	5040	19
279	20240924	141500	2075697470	5040	5040	5040	5040	0
280	20240924	141400	2075697470	5040	5040	5040	5040	0
281	20240924	141300	2075697470	5040	5040	5040	5040	380
282	20240924	141200	2073782270	5040	5030	5040	5030	2952
283	20240924	141100	2058904290	5030	5030	5040	5030	1176
284	20240924	141000	2052977310	5040	5040	5040	5040	17
285	20240924	140900	2052891630	5040	5040	5040	5040	20
286	20240924	140800	2052790830	5040	5040	5040	5040	20
287	20240924	140700	2052690030	5030	5030	5030	5030	0
288	20240924	140600	2052690030	5030	5030	5030	5030	1225
289	20240924	140500	2046528280	5030	5030	5030	5030	1
290	20240924	140400	2046523250	5020	5030	5030	5020	401
291	20240924	140300	2044509240	5040	5040	5040	5030	188
292	20240924	140200	2043562720	5030	5040	5040	5030	6
293	20240924	140100	2043532500	5040	5040	5040	5040	55
294	20240924	140000	2043255300	5030	5030	5030	5030	2681
295	20240924	135900	2029769870	5050	5040	5050	5030	2310
296	20240924	135800	2018128750	5040	5040	5040	5040	1
297	20240924	135700	2018123710	5030	5030	5030	5030	150
298	20240924	135600	2017369210	5030	5030	5030	5030	250
299	20240924	135500	2016111710	5030	5030	5030	5030	0
300	20240924	135400	2016111710	5030	5030	5030	5030	0
301	20240924	135300	2016111710	5030	5030	5030	5030	27
302	20240924	135200	2015975900	5030	5040	5040	5030	1028
303	20240924	135100	2010795060	5040	5030	5040	5030	202
304	20240924	135000	2009778800	5030	5030	5030	5030	3
305	20240924	134900	2009763710	5050	5030	5050	5030	3001
306	20240924	134800	1994618390	5020	5020	5020	5020	0
307	20240924	134700	1994618390	5020	5020	5020	5020	0
308	20240924	134600	1994618390	5020	5010	5020	5010	744
309	20240924	134500	1990883520	5010	5010	5010	5010	0
310	20240924	134400	1990883520	5010	5010	5010	5010	3045
311	20240924	134300	1975628070	5010	5030	5030	5010	193
312	20240924	134200	1974661120	5010	5010	5010	5010	172
313	20240924	134100	1973799400	5030	5010	5030	5010	140
314	20240924	134000	1973097200	5010	5030	5030	5010	2
315	20240924	133900	1973087160	5010	5010	5010	5010	0
316	20240924	133800	1973087160	5010	5010	5010	5010	59
317	20240924	133700	1972791570	5010	5010	5010	5010	617
318	20240924	133600	1969700400	5010	5010	5010	5010	808
319	20240924	133500	1965652320	5010	5020	5020	5010	756
320	20240924	133400	1961864530	5030	5030	5030	5030	9
321	20240924	133300	1961819260	5030	5030	5030	5030	49
322	20240924	133200	1961572790	5030	5030	5030	5030	10
323	20240924	133100	1961522490	5030	5010	5030	5000	2165
324	20240924	133000	1950696700	5000	5000	5000	5000	0
325	20240924	132900	1950696700	5000	5020	5020	4995	27631
326	20240924	132800	1812485460	5020	5030	5030	5020	112
327	20240924	132700	1811923120	5030	5030	5030	5030	0
328	20240924	132600	1811923120	5030	5030	5030	5030	0
329	20240924	132500	1811923120	5030	5010	5030	5010	1414
330	20240924	132400	1804811260	5010	5020	5020	5010	698
331	20240924	132300	1801308100	5020	5020	5020	5020	1498
332	20240924	132200	1793788140	5020	5010	5020	5010	305
333	20240924	132100	1792260040	5010	5010	5010	5010	250
334	20240924	132000	1791007540	5010	5010	5010	5010	57
335	20240924	131900	1790721970	5020	5020	5020	5020	0
336	20240924	131800	1790721970	5020	5010	5020	5010	176
337	20240924	131700	1789840160	5020	5020	5020	5020	15
338	20240924	131600	1789764860	5010	5010	5020	5010	98
339	20240924	131500	1789273830	5020	5030	5030	5020	286
340	20240924	131400	1787838000	5020	5030	5030	5020	1060
341	20240924	131300	1782514610	5030	5030	5030	5030	191
342	20240924	131200	1781553880	5030	5030	5030	5020	1011
343	20240924	131100	1776468560	5020	5020	5020	5020	22
344	20240924	131000	1776358120	5020	5020	5020	5020	42
345	20240924	130900	1776147280	5020	5020	5020	5020	201
346	20240924	130800	1775138260	5020	5030	5030	5020	682
347	20240924	130700	1771711300	5030	5030	5030	5030	11
348	20240924	130600	1771655970	5020	5020	5020	5010	2093
349	20240924	130500	1761149130	5020	5010	5020	5010	89
350	20240924	130400	1760703230	5020	5010	5020	5010	107
351	20240924	130300	1760167150	5020	5020	5020	5020	106
352	20240924	130200	1759635030	5020	5020	5020	5010	367
353	20240924	130100	1757796290	5020	5020	5020	5020	16
354	20240924	130000	1757715970	5020	5020	5020	5020	163
355	20240924	125900	1756897710	5000	5000	5000	5000	0
356	20240924	125800	1756897710	5000	5010	5010	5000	1141
357	20240924	125700	1751181370	5020	5020	5020	5020	10
358	20240924	125600	1751131170	5020	5020	5020	5020	0
359	20240924	125500	1751131170	5020	5020	5020	5020	0
360	20240924	125400	1751131170	5020	5020	5020	5020	268
361	20240924	125300	1749785810	5020	5000	5020	5000	1091
362	20240924	125200	1744313090	5010	5010	5010	5010	342
363	20240924	125100	1742599670	5010	5010	5010	5010	0
364	20240924	125000	1742599670	5010	5000	5010	5000	538
365	20240924	124900	1739908760	5000	5000	5000	5000	17
366	20240924	124800	1739823760	5000	5010	5010	5000	407
367	20240924	124700	1737788260	4995	4995	4995	4995	0
368	20240924	124600	1737788260	4995	4995	4995	4995	750
369	20240924	124500	1734042010	4995	5000	5000	4995	1788
370	20240924	124400	1725102510	5000	5020	5020	4995	9736
371	20240924	124300	1676433130	5010	5020	5020	5000	132
372	20240924	124200	1675771890	5030	5030	5030	5000	25395
373	20240924	124100	1548619470	5020	5020	5020	5020	779
374	20240924	124000	1544708890	5020	5020	5020	5020	1
375	20240924	123900	1544703870	5020	5020	5020	5020	555
376	20240924	123800	1541917770	5020	5020	5020	5020	993
377	20240924	123700	1536932910	5020	5020	5030	5020	1158
378	20240924	123600	1531119680	5020	5020	5020	5020	2488
379	20240924	123500	1518629920	5010	5020	5020	5010	3279
380	20240924	123400	1502173720	5030	5030	5030	5030	0
381	20240924	123300	1502173720	5030	5030	5030	5030	0
382	20240924	123200	1502173720	5030	5030	5030	5030	0
383	20240924	123100	1502173720	5030	5030	5040	5030	53
384	20240924	123000	1501907110	5030	5030	5040	5030	344
385	20240924	122900	1500176770	5030	5040	5040	5020	83
386	20240924	122800	1499759770	5020	5030	5030	5020	1682
387	20240924	122700	1491309110	5020	5030	5030	5020	3147
388	20240924	122600	1475511160	5030	5020	5030	5020	48
389	20240924	122500	1475270080	5030	5020	5030	5020	571
390	20240924	122400	1472403650	5030	5030	5030	5030	2320
391	20240924	122300	1460734050	5030	5030	5030	5030	1
392	20240924	122200	1460729020	5030	5030	5030	5030	5
393	20240924	122100	1460703870	5030	5030	5030	5030	200
394	20240924	122000	1459697870	5020	5020	5020	5020	200
395	20240924	121900	1458693870	5030	5030	5030	5030	1034
396	20240924	121800	1453492850	5040	5040	5040	5040	0
397	20240924	121700	1453492850	5040	5040	5040	5040	198
398	20240924	121600	1452494930	5040	5030	5040	5030	21
399	20240924	121500	1452389290	5030	5030	5030	5020	667
400	20240924	121400	1449034300	5020	5020	5020	5020	0
401	20240924	121300	1449034300	5020	5020	5030	5020	1483
402	20240924	121200	1441589620	5030	5030	5030	5030	138
403	20240924	121100	1440895480	5030	5030	5030	5030	250
404	20240924	121000	1439637980	5030	5030	5030	5020	468
405	20240924	120900	1437287280	5030	5030	5030	5030	0
406	20240924	120800	1437287280	5030	5020	5030	5020	702
407	20240924	120700	1433763220	5040	5040	5040	5020	544
408	20240924	120600	1431021840	5040	5040	5040	5040	0
409	20240924	120500	1431021840	5040	5040	5040	5040	1
410	20240924	120400	1431016800	5020	5030	5030	5020	501
411	20240924	120300	1428500820	5030	5030	5030	5030	537
412	20240924	120200	1425799710	5040	5040	5040	5040	5
413	20240924	120100	1425774510	5040	5040	5040	5040	2
414	20240924	120000	1425764430	5040	5040	5040	5040	699
415	20240924	115900	1422241470	5030	5030	5030	5030	827
416	20240924	115800	1418081660	5030	5030	5030	5030	161
417	20240924	115700	1417271830	5020	5020	5030	5020	1300
418	20240924	115600	1410735830	5030	5030	5030	5030	0
419	20240924	115500	1410735830	5030	5030	5030	5030	1100
420	20240924	115400	1405202830	5020	5030	5030	5020	434
421	20240924	115300	1403021620	5030	5030	5030	5030	0
422	20240924	115200	1403021620	5030	5030	5030	5030	1000
423	20240924	115100	1397991620	5020	5020	5020	5020	1339
424	20240924	115000	1391269840	5040	5040	5040	5040	5
425	20240924	114900	1391244640	5030	5030	5030	5020	2053
426	20240924	114800	1380934500	5030	5030	5030	5030	91
427	20240924	114700	1380476770	5030	5030	5030	5030	1
428	20240924	114600	1380471740	5020	5020	5020	5020	0
429	20240924	114500	1380471740	5020	5020	5020	5020	32
430	20240924	114400	1380311100	5030	5030	5030	5030	50
431	20240924	114300	1380059600	5030	5030	5030	5030	0
432	20240924	114200	1380059600	5030	5030	5030	5030	0
433	20240924	114100	1380059600	5030	5020	5030	5020	703
434	20240924	114000	1376530490	5020	5020	5020	5020	20
435	20240924	113900	1376430090	5020	5020	5020	5020	70
436	20240924	113800	1376078690	5020	5020	5020	5020	2758
437	20240924	113700	1362233530	5020	5020	5020	5020	0
438	20240924	113600	1362233530	5020	5030	5040	5020	3368
439	20240924	113500	1345315390	5040	5040	5040	5040	496
440	20240924	113400	1342815550	5040	5040	5040	5040	2
441	20240924	113300	1342805470	5030	5030	5030	5030	233
442	20240924	113200	1341633480	5040	5040	5040	5040	0
443	20240924	113100	1341633480	5040	5040	5040	5040	331
444	20240924	113000	1339965240	5040	5040	5040	5040	18
445	20240924	112900	1339874520	5030	5040	5040	5030	200
446	20240924	112800	1338868500	5040	5040	5040	5040	217
447	20240924	112700	1337774820	5040	5030	5040	5030	26
448	20240924	112600	1337643980	5030	5030	5030	5030	300
449	20240924	112500	1336134980	5050	5050	5050	5050	0
450	20240924	112400	1336134980	5050	5050	5050	5050	1
451	20240924	112300	1336129930	5030	5030	5030	5030	177
452	20240924	112200	1335239620	5030	5040	5040	5030	264
453	20240924	112100	1333911520	5050	5050	5050	5050	0
454	20240924	112000	1333911520	5050	5040	5050	5040	101
455	20240924	111900	1333401480	5040	5040	5040	5040	2468
456	20240924	111800	1320962760	5040	5030	5040	5030	11
457	20240924	111700	1320907390	5040	5040	5040	5030	192
458	20240924	111600	1319941430	5040	5040	5040	5040	2
459	20240924	111500	1319931350	5040	5030	5040	5030	8
460	20240924	111400	1319891040	5020	5020	5020	5020	1
461	20240924	111300	1319886020	5050	5050	5050	5050	0
462	20240924	111200	1319886020	5050	5020	5050	5020	954
463	20240924	111100	1315096850	5020	5020	5020	5020	0
464	20240924	111000	1315096850	5020	5020	5020	5020	92
465	20240924	110900	1314635010	5020	5030	5030	5020	2658
466	20240924	110800	1301290950	5030	5030	5030	5030	2116
467	20240924	110700	1290647470	5030	5030	5030	5030	4
468	20240924	110600	1290627350	5030	5030	5030	5030	3244
469	20240924	110500	1274310030	5030	5030	5030	5030	458
470	20240924	110400	1272006290	5030	5040	5040	5030	218
471	20240924	110300	1270908720	5050	5060	5060	5050	2
472	20240924	110200	1270898610	5030	5040	5040	5030	200
473	20240924	110100	1269892580	5040	5050	5050	5040	2044
474	20240924	110000	1259587770	5050	5050	5050	5050	2941
475	20240924	105900	1244735720	5060	5050	5060	5050	1517
476	20240924	105800	1237074850	5060	5050	5060	5050	2840
477	20240924	105700	1222729840	5030	5030	5030	5030	0
478	20240924	105600	1222729840	5030	5040	5040	5030	377
479	20240924	105500	1220832190	5050	5040	5050	5040	78
480	20240924	105400	1220439040	5030	5030	5040	5030	3175
481	20240924	105300	1204443280	5030	5030	5030	5030	73
482	20240924	105200	1204076090	5030	5030	5030	5030	52
483	20240924	105100	1203814530	5030	5030	5030	5030	1437
484	20240924	105000	1196586420	5030	5040	5040	5020	312
485	20240924	104900	1195017140	5040	5040	5040	5040	5
486	20240924	104800	1194991940	5040	5040	5040	5040	205
487	20240924	104700	1193958740	5040	5040	5040	5040	0
488	20240924	104600	1193958740	5040	5040	5040	5040	0
489	20240924	104500	1193958740	5040	5020	5040	5020	270
490	20240924	104400	1192603280	5020	5020	5030	5020	1774
491	20240924	104300	1183693460	5020	5020	5020	5020	20
492	20240924	104200	1183593060	5020	5020	5020	5020	4784
493	20240924	104100	1159577380	5050	5020	5050	5020	1052
494	20240924	104000	1154296310	5020	5030	5030	5020	974
495	20240924	103900	1149401360	5050	5040	5050	5020	3058
496	20240924	103800	1134035880	5040	5040	5040	5040	73
497	20240924	103700	1133667960	5040	5040	5040	5030	4589
498	20240924	103600	1110541760	5040	5030	5040	5030	161
499	20240924	103500	1109731530	5030	5030	5030	5030	112
500	20240924	103400	1109168170	5030	5030	5030	5030	500
501	20240924	103300	1106653170	5030	5030	5030	5020	2574
502	20240924	103200	1093706150	5040	5040	5040	5040	1
503	20240924	103100	1093701110	5040	5040	5040	5040	5
504	20240924	103000	1093675910	5040	5040	5040	5040	0
505	20240924	102900	1093675910	5040	5040	5040	5040	3
506	20240924	102800	1093660790	5040	5040	5040	5040	1048
507	20240924	102700	1088378870	5040	5030	5040	5030	853
508	20240924	102600	1084088030	5030	5050	5050	5030	8802
509	20240924	102500	1039809970	5050	5030	5050	5020	676
510	20240924	102400	1036400740	5020	5030	5030	5020	1640
511	20240924	102300	1028152140	5030	5030	5040	5030	1941
512	20240924	102200	1018385910	5030	5030	5050	5030	2450
513	20240924	102100	1006030410	5050	5020	5050	5020	244
514	20240924	102000	1004800660	5030	5020	5040	5020	29
515	20240924	101900	1004655050	5040	5030	5040	5020	76
516	20240924	101800	1004272770	5030	5030	5030	5010	10195
517	20240924	101700	953060520	5030	5020	5030	5020	114
518	20240924	101600	952487240	5020	5030	5030	5020	12503
519	20240924	101500	889676010	5030	5040	5040	5030	4763
520	20240924	101400	865717530	5050	5030	5050	5030	182
521	20240924	101300	864802030	5040	5040	5040	5040	202
522	20240924	101200	863783950	5050	5050	5050	5040	152
523	20240924	101100	863016850	5050	5040	5050	5030	1403
524	20240924	101000	855949740	5030	5030	5030	5030	430
525	20240924	100900	853786840	5040	5040	5040	5040	179
526	20240924	100800	852884680	5030	5040	5040	5030	434
527	20240924	100700	850697390	5050	5040	5050	5040	2
528	20240924	100600	850687300	5040	5040	5040	5040	93
529	20240924	100500	850218580	5040	5040	5040	5040	1434
530	20240924	100400	842991220	5040	5030	5040	5030	47
531	20240924	100300	842754800	5040	5030	5040	5030	220
532	20240924	100200	841648190	5040	5040	5050	5040	2704
533	20240924	100100	828019040	5040	5040	5040	5040	33
534	20240924	100000	827852720	5050	5050	5050	5040	16
535	20240924	095900	827771930	5060	5040	5060	5040	602
536	20240924	095800	824737830	5040	5040	5040	5040	253
537	20240924	095700	823462710	5040	5060	5060	5040	403
538	20240924	095600	821431350	5060	5060	5060	5060	0
539	20240924	095500	821431350	5060	5050	5060	5050	2040
540	20240924	095400	811128850	5050	5050	5050	5050	2
541	20240924	095300	811118750	5050	5050	5060	5040	368
542	20240924	095200	809261700	5050	5050	5050	5050	0
543	20240924	095100	809261700	5050	5050	5060	5040	557
544	20240924	095000	806446650	5050	5050	5050	5050	550
545	20240924	094900	803669150	5050	5040	5050	5030	339
546	20240924	094800	801961340	5050	5040	5050	5030	2425
547	20240924	094700	789748680	5040	5030	5040	5030	277
548	20240924	094600	788355340	5030	5040	5040	5030	458
549	20240924	094500	786050460	5040	5040	5040	5040	558
550	20240924	094400	783238140	5040	5040	5040	5040	100
551	20240924	094300	782734140	5050	5040	5050	5040	1505
552	20240924	094200	775144940	5040	5030	5040	5030	613
553	20240924	094100	772061450	5040	5040	5040	5040	569
554	20240924	094000	769193690	5040	5040	5040	5040	253
555	20240924	093900	767918570	5040	5030	5040	5030	40
556	20240924	093800	767717220	5050	5030	5050	5020	1115
557	20240924	093700	762100740	5030	5030	5030	5020	1231
558	20240924	093600	755908830	5030	5030	5040	5030	807
559	20240924	093500	751849210	5050	5030	5050	5030	51
560	20240924	093400	751592260	5020	5050	5060	5020	2079
561	20240924	093300	741113440	5050	5050	5050	5020	598
562	20240924	093200	738108730	5020	5030	5030	5020	2100
563	20240924	093100	727547740	5030	5030	5050	5030	1779
564	20240924	093000	718598330	5060	5060	5060	5030	4964
565	20240924	092900	693615510	5060	5040	5060	5040	1382
566	20240924	092800	686640400	5040	5030	5060	5030	3122
567	20240924	092700	670901650	5030	5040	5040	5030	111
568	20240924	092600	670343220	5040	5030	5040	5030	99
569	20240924	092500	669845180	5040	5040	5040	5030	324
570	20240924	092400	668214250	5040	5020	5040	5020	1907
571	20240924	092300	658618390	5020	5020	5030	5020	737
572	20240924	092200	654916730	5020	5020	5030	5020	528
573	20240924	092100	652265540	5030	5040	5040	5020	1705
574	20240924	092000	643689290	5040	5020	5040	5020	817
575	20240924	091900	639576890	5030	5030	5030	5020	728
576	20240924	091800	635916750	5020	5020	5030	5010	4164
577	20240924	091700	615017010	5020	5010	5040	5010	4640
578	20240924	091600	591759590	5020	5030	5040	5010	15458
579	20240924	091500	514248280	5030	5030	5030	5010	761
580	20240924	091400	510424870	5030	5020	5030	5000	9220
581	20240924	091300	464192320	5030	5050	5050	5020	11718
582	20240924	091200	405169140	5050	5050	5050	5050	2579
583	20240924	091100	392145190	5050	5060	5060	5050	1587
584	20240924	091000	384130510	5050	5070	5070	5050	189
585	20240924	090900	383174750	5070	5060	5080	5060	3863
586	20240924	090800	363617150	5080	5070	5090	5070	558
587	20240924	090700	360783990	5070	5050	5070	5050	4558
588	20240924	090600	337716670	5050	5050	5060	5050	1959
589	20240924	090500	327819010	5050	5060	5070	5040	9416
590	20240924	090400	280303360	5060	5070	5070	5050	2401
591	20240924	090300	268155670	5060	5060	5070	5050	13059
592	20240924	090200	202144830	5080	5090	5130	5070	12463
593	20240924	090100	138849670	5080	5070	5130	5060	14872
594	20240924	090000	63121290	5070	5100	5100	5060	12328