KissMeData/077360/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	194800	1169699390	5010	5010	5010	5010	1789
3	20240911	194700	1169699390	5010	5010	5010	5010	0
4	20240911	194600	1169699390	5010	5010	5010	5010	0
5	20240911	194500	1169699390	5010	5010	5010	5010	0
6	20240911	194400	1169699390	5010	5010	5010	5010	0
7	20240911	194300	1169699390	5010	5010	5010	5010	0
8	20240911	194200	1169699390	5010	5010	5010	5010	0
9	20240911	194100	1169699390	5010	5010	5010	5010	0
10	20240911	194000	1169699390	5010	5010	5010	5010	0
11	20240911	193900	1169699390	5010	5010	5010	5010	0
12	20240911	193800	1169699390	5010	5010	5010	5010	0
13	20240911	193700	1169699390	5010	5010	5010	5010	0
14	20240911	193600	1169699390	5010	5010	5010	5010	0
15	20240911	193500	1169699390	5010	5010	5010	5010	0
16	20240911	193400	1169699390	5010	5010	5010	5010	0
17	20240911	193300	1169699390	5010	5010	5010	5010	0
18	20240911	193200	1169699390	5010	5010	5010	5010	0
19	20240911	193100	1169699390	5010	5010	5010	5010	0
20	20240911	193000	1169699390	5010	5010	5010	5010	0
21	20240911	192900	1169699390	5010	5010	5010	5010	0
22	20240911	192800	1169699390	5010	5010	5010	5010	0
23	20240911	192700	1169699390	5010	5010	5010	5010	0
24	20240911	192600	1169699390	5010	5010	5010	5010	0
25	20240911	192500	1169699390	5010	5010	5010	5010	0
26	20240911	192400	1169699390	5010	5010	5010	5010	0
27	20240911	192300	1169699390	5010	5010	5010	5010	0
28	20240911	192200	1169699390	5010	5010	5010	5010	0
29	20240911	192100	1169699390	5010	5010	5010	5010	0
30	20240911	192000	1169699390	5010	5010	5010	5010	0
31	20240911	191900	1169699390	5010	5010	5010	5010	0
32	20240911	191800	1169699390	5010	5010	5010	5010	1789
33	20240911	191700	1169699390	5010	5010	5010	5010	0
34	20240911	191600	1169699390	5010	5010	5010	5010	0
35	20240911	191500	1169699390	5010	5010	5010	5010	0
36	20240911	191400	1169699390	5010	5010	5010	5010	0
37	20240911	191300	1169699390	5010	5010	5010	5010	0
38	20240911	191200	1169699390	5010	5010	5010	5010	0
39	20240911	191100	1169699390	5010	5010	5010	5010	0
40	20240911	191000	1169699390	5010	5010	5010	5010	0
41	20240911	190900	1169699390	5010	5010	5010	5010	0
42	20240911	190800	1169699390	5010	5010	5010	5010	0
43	20240911	190700	1169699390	5010	5010	5010	5010	0
44	20240911	190600	1169699390	5010	5010	5010	5010	0
45	20240911	190500	1169699390	5010	5010	5010	5010	0
46	20240911	190400	1169699390	5010	5010	5010	5010	0
47	20240911	190300	1169699390	5010	5010	5010	5010	0
48	20240911	190200	1169699390	5010	5010	5010	5010	0
49	20240911	190100	1169699390	5010	5010	5010	5010	0
50	20240911	190000	1169699390	5010	5010	5010	5010	0
51	20240911	185900	1169699390	5010	5010	5010	5010	0
52	20240911	185800	1169699390	5010	5010	5010	5010	0
53	20240911	185700	1169699390	5010	5010	5010	5010	0
54	20240911	185600	1169699390	5010	5010	5010	5010	0
55	20240911	185500	1169699390	5010	5010	5010	5010	0
56	20240911	185400	1169699390	5010	5010	5010	5010	0
57	20240911	185300	1169699390	5010	5010	5010	5010	0
58	20240911	185200	1169699390	5010	5010	5010	5010	0
59	20240911	185100	1169699390	5010	5010	5010	5010	0
60	20240911	185000	1169699390	5010	5010	5010	5010	0
61	20240911	184900	1169699390	5010	5010	5010	5010	0
62	20240911	184800	1169699390	5010	5010	5010	5010	1789
63	20240911	184700	1169699390	5010	5010	5010	5010	0
64	20240911	184600	1169699390	5010	5010	5010	5010	0
65	20240911	184500	1169699390	5010	5010	5010	5010	0
66	20240911	184400	1169699390	5010	5010	5010	5010	0
67	20240911	184300	1169699390	5010	5010	5010	5010	0
68	20240911	184200	1169699390	5010	5010	5010	5010	0
69	20240911	184100	1169699390	5010	5010	5010	5010	0
70	20240911	184000	1169699390	5010	5010	5010	5010	0
71	20240911	183900	1169699390	5010	5010	5010	5010	0
72	20240911	183800	1169699390	5010	5010	5010	5010	0
73	20240911	183700	1169699390	5010	5010	5010	5010	0
74	20240911	183600	1169699390	5010	5010	5010	5010	0
75	20240911	183500	1169699390	5010	5010	5010	5010	0
76	20240911	183400	1169699390	5010	5010	5010	5010	0
77	20240911	183300	1169699390	5010	5010	5010	5010	0
78	20240911	183200	1169699390	5010	5010	5010	5010	0
79	20240911	183100	1169699390	5010	5010	5010	5010	0
80	20240911	183000	1169699390	5010	5010	5010	5010	0
81	20240911	182900	1169699390	5010	5010	5010	5010	0
82	20240911	182800	1169699390	5010	5010	5010	5010	0
83	20240911	182700	1169699390	5010	5010	5010	5010	0
84	20240911	182600	1169699390	5010	5010	5010	5010	0
85	20240911	182500	1169699390	5010	5010	5010	5010	0
86	20240911	182400	1169699390	5010	5010	5010	5010	0
87	20240911	182300	1169699390	5010	5010	5010	5010	0
88	20240911	182200	1169699390	5010	5010	5010	5010	0
89	20240911	182100	1169699390	5010	5010	5010	5010	0
90	20240911	182000	1169699390	5010	5010	5010	5010	0
91	20240911	181900	1169699390	5010	5010	5010	5010	0
92	20240911	181800	1169699390	5010	5010	5010	5010	1789
93	20240911	181700	1169699390	5010	5010	5010	5010	0
94	20240911	181600	1169699390	5010	5010	5010	5010	0
95	20240911	181500	1169699390	5010	5010	5010	5010	0
96	20240911	181400	1169699390	5010	5010	5010	5010	0
97	20240911	181300	1169699390	5010	5010	5010	5010	0
98	20240911	181200	1169699390	5010	5010	5010	5010	0
99	20240911	181100	1169699390	5010	5010	5010	5010	0
100	20240911	181000	1169699390	5010	5010	5010	5010	0
101	20240911	180900	1169699390	5010	5010	5010	5010	0
102	20240911	180800	1169699390	5010	5010	5010	5010	0
103	20240911	180700	1169699390	5010	5010	5010	5010	0
104	20240911	180600	1169699390	5010	5010	5010	5010	0
105	20240911	180500	1169699390	5010	5010	5010	5010	0
106	20240911	180400	1169699390	5010	5010	5010	5010	0
107	20240911	180300	1169699390	5010	5010	5010	5010	0
108	20240911	180200	1169699390	5010	5010	5010	5010	0
109	20240911	180100	1169699390	5010	5010	5010	5010	0
110	20240911	180000	1169699390	5010	5010	5010	5010	0
111	20240911	175900	1169699390	5010	5010	5010	5010	0
112	20240911	175800	1169699390	5010	5010	5010	5010	0
113	20240911	175700	1169699390	5010	5010	5010	5010	0
114	20240911	175600	1169699390	5010	5010	5010	5010	0
115	20240911	175500	1169699390	5010	5010	5010	5010	0
116	20240911	175400	1169699390	5010	5010	5010	5010	0
117	20240911	175300	1169699390	5010	5010	5010	5010	0
118	20240911	175200	1169699390	5010	5010	5010	5010	0
119	20240911	175100	1169699390	5010	5010	5010	5010	0
120	20240911	175000	1169699390	5010	5010	5010	5010	0
121	20240911	174900	1169699390	5010	5010	5010	5010	0
122	20240911	174800	1169699390	5010	5010	5010	5010	1789
123	20240911	174700	1169699390	5010	5010	5010	5010	0
124	20240911	174600	1169699390	5010	5010	5010	5010	0
125	20240911	174500	1169699390	5010	5010	5010	5010	0
126	20240911	174400	1169699390	5010	5010	5010	5010	0
127	20240911	174300	1169699390	5010	5010	5010	5010	0
128	20240911	174200	1169699390	5010	5010	5010	5010	0
129	20240911	174100	1169699390	5010	5010	5010	5010	0
130	20240911	174000	1169699390	5010	5010	5010	5010	0
131	20240911	173900	1169699390	5010	5010	5010	5010	0
132	20240911	173800	1169699390	5010	5010	5010	5010	0
133	20240911	173700	1169699390	5010	5010	5010	5010	0
134	20240911	173600	1169699390	5010	5010	5010	5010	0
135	20240911	173500	1169699390	5010	5010	5010	5010	0
136	20240911	173400	1169699390	5010	5010	5010	5010	0
137	20240911	173300	1169699390	5010	5010	5010	5010	0
138	20240911	173200	1169699390	5010	5010	5010	5010	0
139	20240911	173100	1169699390	5010	5010	5010	5010	0
140	20240911	173000	1169699390	5010	5010	5010	5010	0
141	20240911	172900	1169699390	5010	5010	5010	5010	0
142	20240911	172800	1169699390	5010	5010	5010	5010	0
143	20240911	172700	1169699390	5010	5010	5010	5010	0
144	20240911	172600	1169699390	5010	5010	5010	5010	0
145	20240911	172500	1169699390	5010	5010	5010	5010	0
146	20240911	172400	1169699390	5010	5010	5010	5010	0
147	20240911	172300	1169699390	5010	5010	5010	5010	0
148	20240911	172200	1169699390	5010	5010	5010	5010	0
149	20240911	172100	1169699390	5010	5010	5010	5010	0
150	20240911	172000	1169699390	5010	5010	5010	5010	0
151	20240911	171900	1169699390	5010	5010	5010	5010	0
152	20240911	171800	1169699390	5010	5010	5010	5010	1789
153	20240911	171700	1169699390	5010	5010	5010	5010	0
154	20240911	171600	1169699390	5010	5010	5010	5010	0
155	20240911	171500	1169699390	5010	5010	5010	5010	0
156	20240911	171400	1169699390	5010	5010	5010	5010	0
157	20240911	171300	1169699390	5010	5010	5010	5010	0
158	20240911	171200	1169699390	5010	5010	5010	5010	0
159	20240911	171100	1169699390	5010	5010	5010	5010	0
160	20240911	171000	1169699390	5010	5010	5010	5010	0
161	20240911	170900	1169699390	5010	5010	5010	5010	0
162	20240911	170800	1169699390	5010	5010	5010	5010	0
163	20240911	170700	1169699390	5010	5010	5010	5010	0
164	20240911	170600	1169699390	5010	5010	5010	5010	0
165	20240911	170500	1169699390	5010	5010	5010	5010	0
166	20240911	170400	1169699390	5010	5010	5010	5010	0
167	20240911	170300	1169699390	5010	5010	5010	5010	0
168	20240911	170200	1169699390	5010	5010	5010	5010	0
169	20240911	170100	1169699390	5010	5010	5010	5010	0
170	20240911	170000	1169699390	5010	5010	5010	5010	0
171	20240911	165900	1169699390	5010	5010	5010	5010	0
172	20240911	165800	1169699390	5010	5010	5010	5010	0
173	20240911	165700	1169699390	5010	5010	5010	5010	0
174	20240911	165600	1169699390	5010	5010	5010	5010	0
175	20240911	165500	1169699390	5010	5010	5010	5010	0
176	20240911	165400	1169699390	5010	5010	5010	5010	0
177	20240911	165300	1169699390	5010	5010	5010	5010	0
178	20240911	165200	1169699390	5010	5010	5010	5010	0
179	20240911	165100	1169699390	5010	5010	5010	5010	0
180	20240911	165000	1169699390	5010	5010	5010	5010	0
181	20240911	164900	1169699390	5010	5010	5010	5010	0
182	20240911	164800	1169699390	5010	5010	5010	5010	1789
183	20240911	164700	1169699390	5010	5010	5010	5010	0
184	20240911	164600	1169699390	5010	5010	5010	5010	0
185	20240911	164500	1169699390	5010	5010	5010	5010	0
186	20240911	164400	1169699390	5010	5010	5010	5010	0
187	20240911	164300	1169699390	5010	5010	5010	5010	0
188	20240911	164200	1169699390	5010	5010	5010	5010	0
189	20240911	164100	1169699390	5010	5010	5010	5010	0
190	20240911	164000	1169699390	5010	5010	5010	5010	0
191	20240911	163900	1169699390	5010	5010	5010	5010	0
192	20240911	163800	1169699390	5010	5010	5010	5010	0
193	20240911	163700	1169699390	5010	5010	5010	5010	0
194	20240911	163600	1169699390	5010	5010	5010	5010	0
195	20240911	163500	1169699390	5010	5010	5010	5010	0
196	20240911	163400	1169699390	5010	5010	5010	5010	0
197	20240911	163300	1169699390	5010	5010	5010	5010	0
198	20240911	163200	1169699390	5010	5010	5010	5010	0
199	20240911	163100	1169699390	5010	5010	5010	5010	0
200	20240911	163000	1169699390	5010	5010	5010	5010	0
201	20240911	162900	1169699390	5010	5010	5010	5010	0
202	20240911	162800	1169699390	5010	5010	5010	5010	0
203	20240911	162700	1169699390	5010	5010	5010	5010	0
204	20240911	162600	1169699390	5010	5010	5010	5010	0
205	20240911	162500	1169699390	5010	5010	5010	5010	0
206	20240911	162400	1169699390	5010	5010	5010	5010	0
207	20240911	162300	1169699390	5010	5010	5010	5010	0
208	20240911	162200	1169699390	5010	5010	5010	5010	0
209	20240911	162100	1169699390	5010	5010	5010	5010	0
210	20240911	162000	1169699390	5010	5010	5010	5010	0
211	20240911	161900	1169699390	5010	5010	5010	5010	0
212	20240911	161800	1169699390	5010	5010	5010	5010	1789
213	20240911	161700	1169699390	5010	5010	5010	5010	0
214	20240911	161600	1169699390	5010	5010	5010	5010	0
215	20240911	161500	1169699390	5010	5010	5010	5010	0
216	20240911	161400	1169699390	5010	5010	5010	5010	0
217	20240911	161300	1169699390	5010	5010	5010	5010	0
218	20240911	161200	1169699390	5010	5010	5010	5010	0
219	20240911	161100	1169699390	5010	5010	5010	5010	0
220	20240911	161000	1169699390	5010	5010	5010	5010	0
221	20240911	160900	1169699390	5010	5010	5010	5010	0
222	20240911	160800	1169699390	5010	5010	5010	5010	0
223	20240911	160700	1169699390	5010	5010	5010	5010	0
224	20240911	160600	1169699390	5010	5010	5010	5010	0
225	20240911	160500	1169699390	5010	5010	5010	5010	0
226	20240911	160400	1169699390	5010	5010	5010	5010	0
227	20240911	160300	1169699390	5010	5010	5010	5010	0
228	20240911	160200	1169699390	5010	5010	5010	5010	0
229	20240911	160100	1169699390	5010	5010	5010	5010	0
230	20240911	160000	1169699390	5010	5010	5010	5010	0
231	20240911	155900	1169699390	5010	5010	5010	5010	0
232	20240911	155800	1169699390	5010	5010	5010	5010	0
233	20240911	155700	1169699390	5010	5010	5010	5010	0
234	20240911	155600	1169699390	5010	5010	5010	5010	0
235	20240911	155500	1169699390	5010	5010	5010	5010	0
236	20240911	155400	1169699390	5010	5010	5010	5010	0
237	20240911	155300	1169699390	5010	5010	5010	5010	0
238	20240911	155200	1169699390	5010	5010	5010	5010	0
239	20240911	155100	1169699390	5010	5010	5010	5010	0
240	20240911	155000	1169699390	5010	5010	5010	5010	0
241	20240911	154900	1169699390	5010	5010	5010	5010	0
242	20240911	154800	1169699390	5010	5010	5010	5010	1789
243	20240911	154700	1169699390	5010	5010	5010	5010	0
244	20240911	154600	1169699390	5010	5010	5010	5010	0
245	20240911	154500	1169699390	5010	5010	5010	5010	0
246	20240911	154400	1169699390	5010	5010	5010	5010	0
247	20240911	154300	1169699390	5010	5010	5010	5010	0
248	20240911	154200	1169699390	5010	5010	5010	5010	0
249	20240911	154100	1169699390	5010	5010	5010	5010	0
250	20240911	154000	1169699390	5010	5010	5010	5010	0
251	20240911	153900	1169699390	5010	5010	5010	5010	0
252	20240911	153800	1169699390	5010	5010	5010	5010	0
253	20240911	153700	1169699390	5010	5010	5010	5010	0
254	20240911	153600	1169699390	5010	5010	5010	5010	0
255	20240911	153500	1169699390	5010	5010	5010	5010	0
256	20240911	153400	1169699390	5010	5010	5010	5010	0
257	20240911	153300	1169699390	5010	5010	5010	5010	0
258	20240911	153200	1169699390	5010	5010	5010	5010	0
259	20240911	153100	1169699390	5010	5010	5010	5010	0
260	20240911	153000	1169699390	5010	5010	5010	5010	1789
261	20240911	152900	1160736500	5050	5050	5050	5050	0
262	20240911	152800	1160736500	5050	5050	5050	5050	0
263	20240911	152700	1160736500	5050	5050	5050	5050	0
264	20240911	152600	1160736500	5050	5050	5050	5050	0
265	20240911	152500	1160736500	5050	5050	5050	5050	0
266	20240911	152400	1160736500	5050	5050	5050	5050	0
267	20240911	152300	1160736500	5050	5050	5050	5050	0
268	20240911	152200	1160736500	5050	5050	5050	5050	0
269	20240911	152100	1160736500	5050	5050	5050	5050	0
270	20240911	152000	1160736500	5050	5050	5050	5050	0
271	20240911	151900	1160736500	5050	5050	5050	5050	16
272	20240911	151800	1160655700	5040	5040	5040	5040	117
273	20240911	151700	1160066020	5050	5040	5050	5040	204
274	20240911	151600	1159037850	5050	5050	5050	5050	0
275	20240911	151500	1159037850	5050	5040	5050	5040	705
276	20240911	151400	1155484620	5050	5040	5050	5040	348
277	20240911	151300	1153728650	5040	5040	5040	5040	3024
278	20240911	151200	1138487690	5040	5040	5040	5040	153
279	20240911	151100	1137716570	5040	5040	5040	5040	143
280	20240911	151000	1136995850	5040	5020	5040	5010	1104
281	20240911	150900	1131455490	5040	5040	5040	5040	143
282	20240911	150800	1130734770	5040	5030	5040	5030	226
283	20240911	150700	1129596740	5030	5040	5040	5030	76
284	20240911	150600	1129214360	5030	5030	5030	5030	100
285	20240911	150500	1128711360	5020	5020	5020	5020	99
286	20240911	150400	1128214380	5020	5030	5030	5010	942
287	20240911	150300	1123490540	5010	5030	5030	5010	99
288	20240911	150200	1122994350	5010	5010	5010	5010	0
289	20240911	150100	1122994350	5010	5010	5010	5010	0
290	20240911	150000	1122994350	5010	5030	5030	5010	267
291	20240911	145900	1121656660	5010	5030	5030	5010	300
292	20240911	145800	1120150160	5030	5030	5030	5030	71
293	20240911	145700	1119793030	5030	5030	5030	5030	144
294	20240911	145600	1119068710	5030	5030	5030	5030	126
295	20240911	145500	1118434930	5030	5030	5030	5030	103
296	20240911	145400	1117916840	5030	5030	5030	5030	143
297	20240911	145300	1117197550	5030	5030	5030	5030	129
298	20240911	145200	1116548680	5030	5030	5030	5030	127
299	20240911	145100	1115909870	5040	5030	5040	5030	110
300	20240911	145000	1115356550	5020	5020	5020	5020	123
301	20240911	144900	1114739090	5020	5020	5020	5020	226
302	20240911	144800	1113604570	5020	5020	5020	5020	103
303	20240911	144700	1113087510	5020	5010	5020	5010	147
304	20240911	144600	1112349590	5020	5010	5020	5010	51
305	20240911	144500	1112094070	5010	5030	5030	5010	143
306	20240911	144400	1111375910	5030	5030	5030	5030	103
307	20240911	144300	1110857820	5030	5030	5030	5030	104
308	20240911	144200	1110334700	5020	5020	5020	5020	50
309	20240911	144100	1110083700	5030	5010	5040	5010	109
310	20240911	144000	1109535520	5050	5040	5050	5040	144
311	20240911	143900	1108809750	5040	5040	5040	5040	104
312	20240911	143800	1108285590	5050	5030	5050	5030	126
313	20240911	143700	1107649730	5030	5030	5030	5030	1246
314	20240911	143600	1101382350	5030	5020	5030	5020	110
315	20240911	143500	1100830140	5020	5020	5020	5010	173
316	20240911	143400	1099962330	5020	5010	5020	5010	62
317	20240911	143300	1099651690	5010	5010	5010	5010	183
318	20240911	143200	1098734860	5010	5010	5020	4985	266
319	20240911	143100	1097406190	5010	5010	5020	5010	46
320	20240911	143000	1097175720	4985	5020	5020	4985	190
321	20240911	142900	1096223470	5020	5000	5020	4990	558
322	20240911	142800	1093434670	5000	5030	5030	5000	158
323	20240911	142700	1092641120	5030	5010	5030	5010	10106
324	20240911	142600	1041820400	5020	5020	5020	5020	107
325	20240911	142500	1041283260	5020	5010	5020	5010	149
326	20240911	142400	1040535320	4995	4995	4995	4995	0
327	20240911	142300	1040535320	4995	5020	5020	4995	157
328	20240911	142200	1039747430	5020	5020	5020	5000	107
329	20240911	142100	1039212370	5020	5000	5020	5000	154
330	20240911	142000	1038440270	5000	5020	5020	5000	257
331	20240911	141900	1037154200	5000	5000	5000	5000	4
332	20240911	141800	1037134200	5000	5030	5030	5000	804
333	20240911	141700	1033113200	5010	5030	5030	5010	117
334	20240911	141600	1032525410	5030	5030	5030	5030	147
335	20240911	141500	1031786000	5030	5030	5030	5030	106
336	20240911	141400	1031252820	5030	5020	5030	5020	189
337	20240911	141300	1030303000	5020	5020	5030	5020	115
338	20240911	141200	1029724660	5010	5030	5030	5010	58
339	20240911	141100	1029434020	5030	5030	5030	5030	146
340	20240911	141000	1028699640	5030	5030	5030	5030	107
341	20240911	140900	1028161430	5030	5020	5030	5010	311
342	20240911	140800	1026600180	5020	5020	5020	5020	146
343	20240911	140700	1025867260	5020	5020	5020	5010	208
344	20240911	140600	1024824100	5030	5030	5030	5030	254
345	20240911	140500	1023546480	5030	5030	5030	5030	0
346	20240911	140400	1023546480	5030	5030	5030	5030	104
347	20240911	140300	1023023360	5010	5040	5040	5010	136
348	20240911	140200	1022338830	5040	5040	5040	5040	106
349	20240911	140100	1021804590	5040	5040	5040	5020	167
350	20240911	140000	1020965370	5040	5040	5040	5040	103
351	20240911	135900	1020446250	5040	5040	5040	5040	143
352	20240911	135800	1019725530	5040	5040	5040	5040	103
353	20240911	135700	1019206410	5040	5030	5040	5030	904
354	20240911	135600	1014659280	5030	5030	5030	5030	143
355	20240911	135500	1013939990	5030	5030	5030	5030	103
356	20240911	135400	1013421900	5030	5030	5030	5030	143
357	20240911	135300	1012702610	5030	5030	5030	5030	103
358	20240911	135200	1012184520	5030	5020	5030	5000	256
359	20240911	135100	1010900610	5030	5020	5030	5020	112
360	20240911	135000	1010338360	5020	5020	5020	5020	106
361	20240911	134900	1009806240	5000	5000	5000	5000	0
362	20240911	134800	1009806240	5000	5000	5000	5000	100
363	20240911	134700	1009306240	5020	5020	5020	5020	148
364	20240911	134600	1008563280	5020	5020	5020	5020	113
365	20240911	134500	1007996020	5020	5010	5020	5010	103
366	20240911	134400	1007479260	5020	5020	5020	5020	143
367	20240911	134300	1006761400	5020	5020	5020	5020	113
368	20240911	134200	1006194140	5030	5010	5030	5000	263
369	20240911	134100	1004874550	5010	5010	5010	5010	59
370	20240911	134000	1004578960	5000	5010	5010	5000	400
371	20240911	133900	1002577490	5010	5030	5030	5010	158
372	20240911	133800	1001783850	5040	5040	5040	5040	113
373	20240911	133700	1001214330	5040	5040	5040	5010	458
374	20240911	133600	998916630	5040	5040	5040	5040	103
375	20240911	133500	998397510	5040	5040	5040	5040	143
376	20240911	133400	997676790	5040	5040	5040	5040	103
377	20240911	133300	997157670	5040	5040	5040	5040	103
378	20240911	133200	996638550	5040	5040	5040	5040	143
379	20240911	133100	995917830	5040	5040	5040	5040	103
380	20240911	133000	995398710	5040	5040	5040	5040	147
381	20240911	132900	994657830	5040	5040	5040	5040	104
382	20240911	132800	994133670	5050	5050	5050	5050	104
383	20240911	132700	993608470	5010	5050	5050	5010	203
384	20240911	132600	992591320	5040	5040	5040	5040	103
385	20240911	132500	992072200	5040	5040	5040	5040	154
386	20240911	132400	991296040	5040	5040	5040	5040	103
387	20240911	132300	990776920	5040	5040	5040	5040	105
388	20240911	132200	990247720	5000	5000	5000	5000	0
389	20240911	132100	990247720	5000	5000	5040	5000	7
390	20240911	132000	990212650	5000	5000	5000	5000	2
391	20240911	131900	990202650	5030	5030	5030	5030	103
392	20240911	131800	989684560	5030	5040	5040	5030	143
393	20240911	131700	988964870	5040	5040	5040	5040	103
394	20240911	131600	988445750	5040	5040	5040	5040	103
395	20240911	131500	987926630	5040	5040	5040	5040	143
396	20240911	131400	987205910	5040	5040	5040	5040	105
397	20240911	131300	986676710	5000	5040	5040	5000	250
398	20240911	131200	985424710	5040	5040	5040	5040	103
399	20240911	131100	984905590	5040	5040	5040	5040	256
400	20240911	131000	983615350	5040	5040	5040	5040	143
401	20240911	130900	982894630	5040	5040	5040	5040	2
402	20240911	130800	982884550	5000	5030	5030	5000	145
403	20240911	130700	982155260	5030	5030	5030	5030	134
404	20240911	130600	981481240	4980	5040	5040	4980	443
405	20240911	130500	979265845	5040	5040	5040	5040	153
406	20240911	130400	978494725	5040	5040	5040	5040	103
407	20240911	130300	977975605	5040	5040	5040	4980	2160
408	20240911	130200	967167590	5040	5040	5040	5040	103
409	20240911	130100	966648470	5040	5040	5040	5040	171
410	20240911	130000	965786630	5040	5040	5040	5040	200
411	20240911	125900	964778630	5040	5050	5050	5040	131
412	20240911	125800	964118380	5040	5040	5040	5040	166
413	20240911	125700	963281740	5040	5050	5050	5040	173
414	20240911	125600	962409810	5040	5040	5040	5040	434
415	20240911	125500	960222450	5040	5040	5040	5040	103
416	20240911	125400	959703330	5040	5040	5040	5040	143
417	20240911	125300	958982610	5040	5040	5040	5040	166
418	20240911	125200	958145970	5040	5040	5040	5040	103
419	20240911	125100	957626850	5040	5050	5050	5040	242
420	20240911	125000	956406770	5050	5050	5050	5050	106
421	20240911	124900	955871470	5020	5050	5050	5020	167
422	20240911	124800	955030010	5020	5050	5050	5020	303
423	20240911	124700	953505860	5050	5050	5050	5050	103
424	20240911	124600	952985710	5050	5050	5050	5050	343
425	20240911	124500	951253560	5050	5050	5050	5040	215
426	20240911	124400	950168910	5040	5040	5040	5040	33
427	20240911	124300	950002590	5040	5040	5040	5040	136
428	20240911	124200	949317150	5040	5040	5040	5040	246
429	20240911	124100	948077310	5040	5040	5040	5020	414
430	20240911	124000	945996750	5040	5040	5040	5040	119
431	20240911	123900	945396990	5050	5040	5050	5040	195
432	20240911	123800	944413980	5040	5040	5040	5040	103
433	20240911	123700	943894860	5050	5050	5050	5050	153
434	20240911	123600	943122210	5050	5050	5050	5050	103
435	20240911	123500	942602060	5050	5050	5050	5050	103
436	20240911	123400	942081910	5050	5050	5050	5050	153
437	20240911	123300	941309260	5050	5050	5050	5050	113
438	20240911	123200	940738610	5050	5050	5050	5050	20
439	20240911	123100	940637610	5020	5050	5050	5020	106
440	20240911	123000	940102400	5050	5050	5050	5050	103
441	20240911	122900	939582250	5050	5050	5050	5050	143
442	20240911	122800	938860100	5050	5050	5050	5050	133
443	20240911	122700	938188450	5050	5040	5050	5040	148
444	20240911	122600	937441070	5050	5040	5050	5040	264
445	20240911	122500	936109370	5040	5040	5040	5040	61
446	20240911	122400	935801930	5040	5050	5050	5040	193
447	20240911	122300	934827680	5050	5050	5050	5050	154
448	20240911	122200	934049980	5050	5050	5050	5040	143
449	20240911	122100	933327880	5050	5050	5050	5050	103
450	20240911	122000	932807730	5050	5040	5050	5040	144
451	20240911	121900	932080930	5040	5040	5040	5040	105
452	20240911	121800	931551730	5040	5040	5040	5040	103
453	20240911	121700	931032610	5040	5020	5040	5020	1239
454	20240911	121600	924789970	5020	5020	5020	5020	283
455	20240911	121500	923369310	5020	5050	5050	5020	540
456	20240911	121400	920657310	5050	5040	5050	5040	308
457	20240911	121300	919103940	5040	5040	5040	5040	3
458	20240911	121200	919088820	5040	5040	5040	5020	249
459	20240911	121100	917834500	5040	5020	5040	5020	157
460	20240911	121000	917045740	5020	5020	5020	5020	0
461	20240911	120900	917045740	5020	5050	5050	5020	236
462	20240911	120800	915854240	5050	5050	5050	5050	20
463	20240911	120700	915753240	5050	5050	5050	5050	116
464	20240911	120600	915167440	5050	5050	5050	5050	187
465	20240911	120500	914223090	5050	5050	5050	5050	143
466	20240911	120400	913500940	5050	5050	5050	5050	103
467	20240911	120300	912980790	5050	5050	5050	5050	144
468	20240911	120200	912253590	5050	5050	5050	5050	111
469	20240911	120100	911693040	5050	5050	5050	5050	104
470	20240911	120000	911167840	5050	5040	5050	5040	344
471	20240911	115900	909431670	5040	5040	5040	5040	103
472	20240911	115800	908912550	5040	5030	5040	5030	145
473	20240911	115700	908181760	5040	5040	5040	5040	285
474	20240911	115600	906745360	4955	5040	5040	4955	8210
475	20240911	115500	865800055	5040	5040	5040	5040	149
476	20240911	115400	865049095	5040	5040	5040	5040	103
477	20240911	115300	864529975	5040	5040	5040	5040	149
478	20240911	115200	863779015	5040	5040	5040	5040	103
479	20240911	115100	863259895	5040	5040	5040	5040	246
480	20240911	115000	862020055	5040	5020	5040	5020	88
481	20240911	114900	861576555	5040	5040	5040	5040	103
482	20240911	114800	861057435	5040	5040	5040	5040	104
483	20240911	114700	860533275	5020	5020	5020	5020	271
484	20240911	114600	859172855	5040	5040	5040	5040	246
485	20240911	114500	857933015	5040	5040	5050	5040	238
486	20240911	114400	856733485	5040	5040	5040	5040	0
487	20240911	114300	856733485	5040	5040	5050	5040	771
488	20240911	114200	852846245	5040	5040	5040	5040	0
489	20240911	114100	852846245	5040	5040	5040	5040	1
490	20240911	114000	852841205	5040	5040	5040	5040	115
491	20240911	113900	852261605	5040	5040	5040	5040	344
492	20240911	113800	850527845	5040	5040	5040	5040	103
493	20240911	113700	850008725	5040	5040	5040	5040	103
494	20240911	113600	849489605	5050	5040	5050	5040	143
495	20240911	113500	848768455	5050	5050	5050	5050	103
496	20240911	113400	848248305	5050	5050	5050	5050	143
497	20240911	113300	847526155	5050	5020	5050	5020	127
498	20240911	113200	846885435	5050	5040	5050	5040	104
499	20240911	113100	846361265	5040	5040	5040	5040	143
500	20240911	113000	845640545	5040	5040	5040	5040	59
501	20240911	112900	845343185	5020	5020	5020	5020	12
502	20240911	112800	845282945	5020	5050	5050	5020	164
503	20240911	112700	844456515	5040	5040	5040	5040	143
504	20240911	112600	843735795	5040	5040	5040	5040	103
505	20240911	112500	843216675	5040	5040	5040	5040	103
506	20240911	112400	842697555	5040	5040	5040	5040	143
507	20240911	112300	841976835	5040	5040	5040	5040	247
508	20240911	112200	840731955	5050	5050	5050	5050	105
509	20240911	112100	840201705	5040	5040	5040	5040	255
510	20240911	112000	838916505	5050	5020	5050	5010	743
511	20240911	111900	835186645	5030	5040	5040	5030	238
512	20240911	111800	833989495	5030	5050	5050	5030	42
513	20240911	111700	833777905	5040	5050	5050	5040	154
514	20240911	111600	833000315	5050	5060	5060	5040	759
515	20240911	111500	829169125	5060	5060	5060	5060	103
516	20240911	111400	828647945	5060	5060	5060	5060	153
517	20240911	111300	827873765	5060	5050	5060	5050	80
518	20240911	111200	827469005	5040	5040	5040	5040	0
519	20240911	111100	827469005	5040	5040	5040	5040	69
520	20240911	111000	827121245	5040	5040	5040	5040	149
521	20240911	110900	826370285	5040	5040	5040	5040	408
522	20240911	110800	824313965	5040	5040	5040	5040	2
523	20240911	110700	824303885	5040	5040	5040	5040	44
524	20240911	110600	824082125	5040	5040	5040	5040	100
525	20240911	110500	823578125	5040	5040	5040	5040	100
526	20240911	110400	823074125	5040	5040	5040	5040	103
527	20240911	110300	822555005	5040	5020	5040	5020	71
528	20240911	110200	822198565	5020	5020	5020	5020	1
529	20240911	110100	822193545	5020	5020	5020	5020	60
530	20240911	110000	821892345	5020	5040	5040	5020	146
531	20240911	105900	821156545	5040	5040	5040	5040	104
532	20240911	105800	820632385	5040	5040	5040	5040	104
533	20240911	105700	820108225	5060	5060	5060	5060	143
534	20240911	105600	819384645	5060	5060	5060	5060	103
535	20240911	105500	818863465	5060	5060	5060	5060	143
536	20240911	105400	818139885	5060	5060	5060	5060	103
537	20240911	105300	817618705	5060	5060	5060	5050	143
538	20240911	105200	816896125	5060	5030	5060	5030	111
539	20240911	105100	816334645	5070	5070	5070	5070	103
540	20240911	105000	815812435	5070	5070	5070	5070	143
541	20240911	104900	815087425	5070	5070	5070	5070	103
542	20240911	104800	814565215	5070	5060	5070	5060	259
543	20240911	104700	813252485	5060	5060	5060	5060	206
544	20240911	104600	812210125	5060	5060	5060	5060	113
545	20240911	104500	811638345	5060	5060	5060	5060	143
546	20240911	104400	810914765	5060	5040	5060	5040	168
547	20240911	104300	810068005	5040	5020	5040	5020	734
548	20240911	104200	806375165	5030	5030	5040	5000	346
549	20240911	104100	804634335	5000	5010	5010	5000	2600
550	20240911	104000	791633185	5000	5040	5040	5000	744
551	20240911	103900	787908735	5040	5030	5050	5000	1096
552	20240911	103800	782416245	5050	5030	5050	5030	119
553	20240911	103700	781817465	5030	5030	5030	5030	103
554	20240911	103600	781299375	5040	5030	5040	5030	143
555	20240911	103500	780578815	5040	5040	5040	5010	402
556	20240911	103400	778564675	5010	5020	5050	5000	1529
557	20240911	103300	770898315	5020	5050	5070	5020	678
558	20240911	103200	767488115	5070	5050	5070	5050	373
559	20240911	103100	765602195	5050	5050	5060	5050	13
560	20240911	103000	765536535	5060	5060	5060	5060	167
561	20240911	102900	764691515	5070	5070	5070	5070	103
562	20240911	102800	764169305	5070	5070	5070	5070	143
563	20240911	102700	763444295	5070	5060	5070	5060	159
564	20240911	102600	762638715	5060	5070	5070	5060	158
565	20240911	102500	761839205	5090	5090	5090	5090	121
566	20240911	102400	761223315	5060	5080	5080	5060	558
567	20240911	102300	758396465	5080	5080	5090	5080	1398
568	20240911	102200	751283825	5090	5080	5090	5080	141
569	20240911	102100	750567515	5080	5080	5080	5080	344
570	20240911	102000	748819995	5080	5070	5080	5070	267
571	20240911	101900	747465265	5070	5070	5070	5070	114
572	20240911	101800	746887285	5050	5070	5070	5050	231
573	20240911	101700	745718675	5070	5070	5070	5070	105
574	20240911	101600	745186325	5070	5040	5070	5040	139
575	20240911	101500	744485645	5040	5040	5040	5040	114
576	20240911	101400	743911085	5010	5030	5040	5010	655
577	20240911	101300	740616345	5030	5030	5030	5030	167
578	20240911	101200	739776335	5030	5040	5040	5030	146
579	20240911	101100	739040525	5040	5040	5040	5040	103
580	20240911	101000	738521405	5040	5050	5070	5040	140
581	20240911	100900	737813775	5070	5010	5070	5000	816
582	20240911	100800	733723215	5010	5020	5040	5010	2395
583	20240911	100700	721713205	5030	5060	5060	5030	1643
584	20240911	100600	713443625	5060	5060	5060	5060	109
585	20240911	100500	712892085	5060	5050	5060	5050	103
586	20240911	100400	712371505	5060	5040	5070	5040	147
587	20240911	100300	711627715	5040	5030	5040	5020	601
588	20240911	100200	708608595	5040	5040	5040	5020	302
589	20240911	100100	707088405	5040	5080	5080	5040	651
590	20240911	100000	703797245	5090	5070	5090	5070	142
591	20240911	095900	703074665	5090	5100	5100	5090	203
592	20240911	095800	702039395	5060	5060	5100	5060	268
593	20240911	095700	700678795	5060	5100	5100	5060	44
594	20240911	095600	700454555	5100	5070	5100	5050	1855
595	20240911	095500	691055125	5070	5080	5080	5060	442
596	20240911	095400	688810565	5050	5050	5050	5050	3707
597	20240911	095300	670090215	5100	5100	5100	5060	1954
598	20240911	095200	660165885	5100	5120	5120	5100	153
599	20240911	095100	659383325	5120	5120	5130	5120	235
600	20240911	095000	658180105	5120	5100	5120	5100	1197
601	20240911	094900	652073085	5100	5130	5130	5100	1128
602	20240911	094800	646302115	5130	5120	5140	5120	398
603	20240911	094700	644262165	5100	5120	5130	5100	594
604	20240911	094600	641229375	5130	5160	5190	5100	3554
605	20240911	094500	622990345	5160	5030	5210	5030	18021
606	20240911	094400	530810235	5060	5020	5060	5020	6143
607	20240911	094300	499883395	5020	5020	5020	5020	147
608	20240911	094200	499145455	5020	5010	5020	5010	204
609	20240911	094100	498122375	5010	5010	5020	5010	164
610	20240911	094000	497299605	5010	5010	5010	5010	1279
611	20240911	093900	490891815	5010	4995	5010	4995	2803
612	20240911	093800	476874165	4995	4990	4995	4990	208
613	20240911	093700	475836170	4975	4980	4990	4975	1335
614	20240911	093600	469187885	4995	4985	4995	4980	1405
615	20240911	093500	462184520	5000	4980	5000	4980	243
616	20240911	093400	460970945	5000	5000	5000	5000	111
617	20240911	093300	460415945	5000	5000	5000	5000	144
618	20240911	093200	459695945	5000	4985	5000	4980	166
619	20240911	093100	458866940	5000	4980	5000	4980	616
620	20240911	093000	455796990	4980	5010	5010	4980	736
621	20240911	092900	452116075	5010	5000	5010	5000	228
622	20240911	092800	450974695	5010	4985	5010	4985	1136
623	20240911	092700	445309085	4985	5020	5020	4985	1949
624	20240911	092600	435558130	5010	5050	5050	5010	778
625	20240911	092500	431653310	5030	5040	5060	5030	1157
626	20240911	092400	425823200	5060	5060	5060	5030	1491
627	20240911	092300	418311590	5040	5060	5060	5040	803
628	20240911	092200	414257610	5060	5070	5070	5030	1271
629	20240911	092100	407845360	5050	5030	5070	5030	1360
630	20240911	092000	400982340	5020	5050	5050	5020	105
631	20240911	091900	400452120	5050	5040	5060	5020	2112
632	20240911	091800	389794600	5060	5030	5080	5030	1588
633	20240911	091700	381756760	5030	5010	5040	5010	178
634	20240911	091600	380860060	5020	5000	5020	5000	2
635	20240911	091500	380850040	5020	5020	5020	5000	328
636	20240911	091400	379206500	5040	5040	5050	5020	2633
637	20240911	091300	365942400	5040	5020	5050	5020	748
638	20240911	091200	362169820	5020	5090	5090	5020	4741
639	20240911	091100	338236800	5090	5060	5090	5050	2594
640	20240911	091000	325070600	5060	5030	5070	5010	6372
641	20240911	090900	292918390	5030	5010	5030	5000	2969
642	20240911	090800	278026310	5030	4980	5030	4970	5148
643	20240911	090700	252353815	4985	4960	4985	4935	7112
644	20240911	090600	217029410	4970	4955	4970	4950	2277
645	20240911	090500	205740025	4970	4920	4970	4905	1892
646	20240911	090400	196393490	4920	4875	4920	4875	12519
647	20240911	090300	135038675	4895	4870	4900	4870	376
648	20240911	090200	133198925	4895	4865	4895	4865	321
649	20240911	090100	131633890	4905	4900	4920	4865	5820
650	20240911	090000	103177200	4900	4930	4950	4900	19379