KissMeData/007390/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	184900	1738163590	9820	9820	9820	9820	8070
3	20240926	184800	1738163590	9820	9820	9820	9820	0
4	20240926	184700	1738163590	9820	9820	9820	9820	0
5	20240926	184600	1738163590	9820	9820	9820	9820	0
6	20240926	184500	1738163590	9820	9820	9820	9820	0
7	20240926	184400	1738163590	9820	9820	9820	9820	0
8	20240926	184300	1738163590	9820	9820	9820	9820	0
9	20240926	184200	1738163590	9820	9820	9820	9820	0
10	20240926	184100	1738163590	9820	9820	9820	9820	0
11	20240926	184000	1738163590	9820	9820	9820	9820	0
12	20240926	183900	1738163590	9820	9820	9820	9820	0
13	20240926	183800	1738163590	9820	9820	9820	9820	0
14	20240926	183700	1738163590	9820	9820	9820	9820	0
15	20240926	183600	1738163590	9820	9820	9820	9820	0
16	20240926	183500	1738163590	9820	9820	9820	9820	0
17	20240926	183400	1738163590	9820	9820	9820	9820	0
18	20240926	183300	1738163590	9820	9820	9820	9820	0
19	20240926	183200	1738163590	9820	9820	9820	9820	0
20	20240926	183100	1738163590	9820	9820	9820	9820	0
21	20240926	183000	1738163590	9820	9820	9820	9820	0
22	20240926	182900	1738163590	9820	9820	9820	9820	0
23	20240926	182800	1738163590	9820	9820	9820	9820	0
24	20240926	182700	1738163590	9820	9820	9820	9820	0
25	20240926	182600	1738163590	9820	9820	9820	9820	0
26	20240926	182500	1738163590	9820	9820	9820	9820	0
27	20240926	182400	1738163590	9820	9820	9820	9820	0
28	20240926	182300	1738163590	9820	9820	9820	9820	0
29	20240926	182200	1738163590	9820	9820	9820	9820	0
30	20240926	182100	1738163590	9820	9820	9820	9820	0
31	20240926	182000	1738163590	9820	9820	9820	9820	0
32	20240926	181900	1738163590	9820	9820	9820	9820	8070
33	20240926	181800	1738163590	9820	9820	9820	9820	0
34	20240926	181700	1738163590	9820	9820	9820	9820	0
35	20240926	181600	1738163590	9820	9820	9820	9820	0
36	20240926	181500	1738163590	9820	9820	9820	9820	0
37	20240926	181400	1738163590	9820	9820	9820	9820	0
38	20240926	181300	1738163590	9820	9820	9820	9820	0
39	20240926	181200	1738163590	9820	9820	9820	9820	0
40	20240926	181100	1738163590	9820	9820	9820	9820	0
41	20240926	181000	1738163590	9820	9820	9820	9820	0
42	20240926	180900	1738163590	9820	9820	9820	9820	0
43	20240926	180800	1738163590	9820	9820	9820	9820	0
44	20240926	180700	1738163590	9820	9820	9820	9820	0
45	20240926	180600	1738163590	9820	9820	9820	9820	0
46	20240926	180500	1738163590	9820	9820	9820	9820	0
47	20240926	180400	1738163590	9820	9820	9820	9820	0
48	20240926	180300	1738163590	9820	9820	9820	9820	0
49	20240926	180200	1738163590	9820	9820	9820	9820	0
50	20240926	180100	1738163590	9820	9820	9820	9820	0
51	20240926	180000	1738163590	9820	9820	9820	9820	0
52	20240926	175900	1738163590	9820	9820	9820	9820	0
53	20240926	175800	1738163590	9820	9820	9820	9820	0
54	20240926	175700	1738163590	9820	9820	9820	9820	0
55	20240926	175600	1738163590	9820	9820	9820	9820	0
56	20240926	175500	1738163590	9820	9820	9820	9820	0
57	20240926	175400	1738163590	9820	9820	9820	9820	0
58	20240926	175300	1738163590	9820	9820	9820	9820	0
59	20240926	175200	1738163590	9820	9820	9820	9820	0
60	20240926	175100	1738163590	9820	9820	9820	9820	0
61	20240926	175000	1738163590	9820	9820	9820	9820	0
62	20240926	174900	1738163590	9820	9820	9820	9820	8070
63	20240926	174800	1738163590	9820	9820	9820	9820	0
64	20240926	174700	1738163590	9820	9820	9820	9820	0
65	20240926	174600	1738163590	9820	9820	9820	9820	0
66	20240926	174500	1738163590	9820	9820	9820	9820	0
67	20240926	174400	1738163590	9820	9820	9820	9820	0
68	20240926	174300	1738163590	9820	9820	9820	9820	0
69	20240926	174200	1738163590	9820	9820	9820	9820	0
70	20240926	174100	1738163590	9820	9820	9820	9820	0
71	20240926	174000	1738163590	9820	9820	9820	9820	0
72	20240926	173900	1738163590	9820	9820	9820	9820	0
73	20240926	173800	1738163590	9820	9820	9820	9820	0
74	20240926	173700	1738163590	9820	9820	9820	9820	0
75	20240926	173600	1738163590	9820	9820	9820	9820	0
76	20240926	173500	1738163590	9820	9820	9820	9820	0
77	20240926	173400	1738163590	9820	9820	9820	9820	0
78	20240926	173300	1738163590	9820	9820	9820	9820	0
79	20240926	173200	1738163590	9820	9820	9820	9820	0
80	20240926	173100	1738163590	9820	9820	9820	9820	0
81	20240926	173000	1738163590	9820	9820	9820	9820	0
82	20240926	172900	1738163590	9820	9820	9820	9820	0
83	20240926	172800	1738163590	9820	9820	9820	9820	0
84	20240926	172700	1738163590	9820	9820	9820	9820	0
85	20240926	172600	1738163590	9820	9820	9820	9820	0
86	20240926	172500	1738163590	9820	9820	9820	9820	0
87	20240926	172400	1738163590	9820	9820	9820	9820	0
88	20240926	172300	1738163590	9820	9820	9820	9820	0
89	20240926	172200	1738163590	9820	9820	9820	9820	0
90	20240926	172100	1738163590	9820	9820	9820	9820	0
91	20240926	172000	1738163590	9820	9820	9820	9820	0
92	20240926	171900	1738163590	9820	9820	9820	9820	8070
93	20240926	171800	1738163590	9820	9820	9820	9820	0
94	20240926	171700	1738163590	9820	9820	9820	9820	0
95	20240926	171600	1738163590	9820	9820	9820	9820	0
96	20240926	171500	1738163590	9820	9820	9820	9820	0
97	20240926	171400	1738163590	9820	9820	9820	9820	0
98	20240926	171300	1738163590	9820	9820	9820	9820	0
99	20240926	171200	1738163590	9820	9820	9820	9820	0
100	20240926	171100	1738163590	9820	9820	9820	9820	0
101	20240926	171000	1738163590	9820	9820	9820	9820	0
102	20240926	170900	1738163590	9820	9820	9820	9820	0
103	20240926	170800	1738163590	9820	9820	9820	9820	0
104	20240926	170700	1738163590	9820	9820	9820	9820	0
105	20240926	170600	1738163590	9820	9820	9820	9820	0
106	20240926	170500	1738163590	9820	9820	9820	9820	0
107	20240926	170400	1738163590	9820	9820	9820	9820	0
108	20240926	170300	1738163590	9820	9820	9820	9820	0
109	20240926	170200	1738163590	9820	9820	9820	9820	0
110	20240926	170100	1738163590	9820	9820	9820	9820	0
111	20240926	170000	1738163590	9820	9820	9820	9820	0
112	20240926	165900	1738163590	9820	9820	9820	9820	0
113	20240926	165800	1738163590	9820	9820	9820	9820	0
114	20240926	165700	1738163590	9820	9820	9820	9820	0
115	20240926	165600	1738163590	9820	9820	9820	9820	0
116	20240926	165500	1738163590	9820	9820	9820	9820	0
117	20240926	165400	1738163590	9820	9820	9820	9820	0
118	20240926	165300	1738163590	9820	9820	9820	9820	0
119	20240926	165200	1738163590	9820	9820	9820	9820	0
120	20240926	165100	1738163590	9820	9820	9820	9820	0
121	20240926	165000	1738163590	9820	9820	9820	9820	0
122	20240926	164900	1738163590	9820	9820	9820	9820	8070
123	20240926	164800	1738163590	9820	9820	9820	9820	0
124	20240926	164700	1738163590	9820	9820	9820	9820	0
125	20240926	164600	1738163590	9820	9820	9820	9820	0
126	20240926	164500	1738163590	9820	9820	9820	9820	0
127	20240926	164400	1738163590	9820	9820	9820	9820	0
128	20240926	164300	1738163590	9820	9820	9820	9820	0
129	20240926	164200	1738163590	9820	9820	9820	9820	0
130	20240926	164100	1738163590	9820	9820	9820	9820	0
131	20240926	164000	1738163590	9820	9820	9820	9820	0
132	20240926	163900	1738163590	9820	9820	9820	9820	0
133	20240926	163800	1738163590	9820	9820	9820	9820	0
134	20240926	163700	1738163590	9820	9820	9820	9820	0
135	20240926	163600	1738163590	9820	9820	9820	9820	0
136	20240926	163500	1738163590	9820	9820	9820	9820	0
137	20240926	163400	1738163590	9820	9820	9820	9820	0
138	20240926	163300	1738163590	9820	9820	9820	9820	0
139	20240926	163200	1738163590	9820	9820	9820	9820	0
140	20240926	163100	1738163590	9820	9820	9820	9820	0
141	20240926	163000	1738163590	9820	9820	9820	9820	0
142	20240926	162900	1738163590	9820	9820	9820	9820	0
143	20240926	162800	1738163590	9820	9820	9820	9820	0
144	20240926	162700	1738163590	9820	9820	9820	9820	0
145	20240926	162600	1738163590	9820	9820	9820	9820	0
146	20240926	162500	1738163590	9820	9820	9820	9820	0
147	20240926	162400	1738163590	9820	9820	9820	9820	0
148	20240926	162300	1738163590	9820	9820	9820	9820	0
149	20240926	162200	1738163590	9820	9820	9820	9820	0
150	20240926	162100	1738163590	9820	9820	9820	9820	0
151	20240926	162000	1738163590	9820	9820	9820	9820	0
152	20240926	161900	1738163590	9820	9820	9820	9820	8070
153	20240926	161800	1738163590	9820	9820	9820	9820	0
154	20240926	161700	1738163590	9820	9820	9820	9820	0
155	20240926	161600	1738163590	9820	9820	9820	9820	0
156	20240926	161500	1738163590	9820	9820	9820	9820	0
157	20240926	161400	1738163590	9820	9820	9820	9820	0
158	20240926	161300	1738163590	9820	9820	9820	9820	0
159	20240926	161200	1738163590	9820	9820	9820	9820	0
160	20240926	161100	1738163590	9820	9820	9820	9820	0
161	20240926	161000	1738163590	9820	9820	9820	9820	0
162	20240926	160900	1738163590	9820	9820	9820	9820	0
163	20240926	160800	1738163590	9820	9820	9820	9820	0
164	20240926	160700	1738163590	9820	9820	9820	9820	0
165	20240926	160600	1738163590	9820	9820	9820	9820	0
166	20240926	160500	1738163590	9820	9820	9820	9820	0
167	20240926	160400	1738163590	9820	9820	9820	9820	0
168	20240926	160300	1738163590	9820	9820	9820	9820	0
169	20240926	160200	1738163590	9820	9820	9820	9820	0
170	20240926	160100	1738163590	9820	9820	9820	9820	0
171	20240926	160000	1738163590	9820	9820	9820	9820	0
172	20240926	155900	1738163590	9820	9820	9820	9820	0
173	20240926	155800	1738163590	9820	9820	9820	9820	0
174	20240926	155700	1738163590	9820	9820	9820	9820	0
175	20240926	155600	1738163590	9820	9820	9820	9820	0
176	20240926	155500	1738163590	9820	9820	9820	9820	0
177	20240926	155400	1738163590	9820	9820	9820	9820	0
178	20240926	155300	1738163590	9820	9820	9820	9820	0
179	20240926	155200	1738163590	9820	9820	9820	9820	0
180	20240926	155100	1738163590	9820	9820	9820	9820	0
181	20240926	155000	1738163590	9820	9820	9820	9820	0
182	20240926	154900	1738163590	9820	9820	9820	9820	8070
183	20240926	154800	1738163590	9820	9820	9820	9820	0
184	20240926	154700	1738163590	9820	9820	9820	9820	0
185	20240926	154600	1738163590	9820	9820	9820	9820	0
186	20240926	154500	1738163590	9820	9820	9820	9820	0
187	20240926	154400	1738163590	9820	9820	9820	9820	0
188	20240926	154300	1738163590	9820	9820	9820	9820	0
189	20240926	154200	1738163590	9820	9820	9820	9820	0
190	20240926	154100	1738163590	9820	9820	9820	9820	0
191	20240926	154000	1738163590	9820	9820	9820	9820	0
192	20240926	153900	1738163590	9820	9820	9820	9820	0
193	20240926	153800	1738163590	9820	9820	9820	9820	0
194	20240926	153700	1738163590	9820	9820	9820	9820	0
195	20240926	153600	1738163590	9820	9820	9820	9820	0
196	20240926	153500	1738163590	9820	9820	9820	9820	0
197	20240926	153400	1738163590	9820	9820	9820	9820	0
198	20240926	153300	1738163590	9820	9820	9820	9820	0
199	20240926	153200	1738163590	9820	9820	9820	9820	0
200	20240926	153100	1738163590	9820	9820	9820	9820	0
201	20240926	153000	1738163590	9820	9820	9820	9820	8070
202	20240926	152900	1658916190	9820	9820	9820	9820	0
203	20240926	152800	1658916190	9820	9820	9820	9820	0
204	20240926	152700	1658916190	9820	9820	9820	9820	0
205	20240926	152600	1658916190	9820	9820	9820	9820	0
206	20240926	152500	1658916190	9820	9820	9820	9820	0
207	20240926	152400	1658916190	9820	9820	9820	9820	0
208	20240926	152300	1658916190	9820	9820	9820	9820	0
209	20240926	152200	1658916190	9820	9820	9820	9820	0
210	20240926	152100	1658916190	9820	9820	9820	9820	0
211	20240926	152000	1658916190	9820	9820	9820	9820	0
212	20240926	151900	1658916190	9820	9830	9830	9820	630
213	20240926	151800	1652723500	9830	9830	9830	9830	65
214	20240926	151700	1652084550	9830	9830	9830	9830	13
215	20240926	151600	1651956760	9830	9830	9840	9830	3510
216	20240926	151500	1617452540	9830	9830	9830	9830	770
217	20240926	151400	1609883440	9830	9820	9830	9820	633
218	20240926	151300	1603664550	9830	9820	9830	9820	325
219	20240926	151200	1600472850	9830	9830	9830	9820	464
220	20240926	151100	1595913910	9830	9820	9830	9820	121
221	20240926	151000	1594725490	9830	9820	9830	9820	133
222	20240926	150900	1593419110	9830	9830	9830	9820	76
223	20240926	150800	1592672060	9830	9830	9830	9830	1002
224	20240926	150700	1582822400	9820	9820	9820	9820	78
225	20240926	150600	1582056440	9820	9830	9830	9820	149
226	20240926	150500	1580591790	9830	9830	9830	9830	71
227	20240926	150400	1579893860	9830	9820	9830	9820	41
228	20240926	150300	1579491130	9830	9830	9850	9830	282
229	20240926	150200	1576715370	9830	9830	9830	9830	2492
230	20240926	150100	1552219010	9820	9820	9830	9820	597
231	20240926	150000	1546356440	9830	9830	9830	9830	340
232	20240926	145900	1543014240	9840	9850	9850	9840	561
233	20240926	145800	1537492100	9850	9850	9850	9850	0
234	20240926	145700	1537492100	9850	9860	9860	9850	236
235	20240926	145600	1535165150	9860	9830	9860	9830	401
236	20240926	145500	1531216280	9820	9820	9820	9820	116
237	20240926	145400	1530077160	9820	9830	9830	9820	1050
238	20240926	145300	1519765020	9830	9830	9830	9830	89
239	20240926	145200	1518890150	9830	9830	9830	9830	11
240	20240926	145100	1518782020	9830	9830	9860	9830	636
241	20240926	145000	1512529800	9830	9830	9830	9830	11
242	20240926	144900	1512421670	9820	9830	9830	9820	14
243	20240926	144800	1512284140	9850	9810	9850	9800	6273
244	20240926	144700	1450736430	9830	9810	9830	9810	600
245	20240926	144600	1444848430	9810	9820	9820	9810	4250
246	20240926	144500	1403143290	9820	9830	9830	9820	609
247	20240926	144400	1397159910	9830	9820	9830	9820	836
248	20240926	144300	1388950290	9820	9820	9820	9820	1021
249	20240926	144200	1378924070	9820	9820	9820	9820	276
250	20240926	144100	1376213750	9820	9820	9830	9820	813
251	20240926	144000	1368228490	9820	9820	9820	9820	34
252	20240926	143900	1367894610	9820	9840	9840	9810	5223
253	20240926	143800	1316590390	9840	9830	9840	9830	530
254	20240926	143700	1311380280	9840	9840	9840	9840	297
255	20240926	143600	1308457800	9840	9840	9840	9840	148
256	20240926	143500	1307001480	9840	9840	9840	9840	210
257	20240926	143400	1304935080	9840	9850	9850	9840	482
258	20240926	143300	1300190700	9850	9850	9850	9850	100
259	20240926	143200	1299205700	9850	9850	9850	9850	413
260	20240926	143100	1295137650	9840	9840	9840	9840	265
261	20240926	143000	1292530050	9840	9840	9840	9830	801
262	20240926	142900	1284648230	9830	9840	9840	9830	1233
263	20240926	142800	1272515520	9850	9850	9850	9850	0
264	20240926	142700	1272515520	9850	9850	9860	9850	367
265	20240926	142600	1268900520	9860	9850	9860	9840	393
266	20240926	142500	1265029900	9840	9850	9850	9840	249
267	20240926	142400	1262578920	9850	9850	9850	9840	608
268	20240926	142300	1256590600	9840	9840	9850	9840	194
269	20240926	142200	1254681590	9850	9850	9850	9840	1800
270	20240926	142100	1236969340	9850	9850	9850	9840	147
271	20240926	142000	1235521400	9850	9850	9850	9850	65
272	20240926	141900	1234881150	9850	9850	9860	9850	547
273	20240926	141800	1229493150	9860	9850	9860	9840	465
274	20240926	141700	1224913990	9850	9850	9860	9840	455
275	20240926	141600	1220435110	9850	9850	9850	9850	48
276	20240926	141500	1219962310	9850	9850	9850	9850	48
277	20240926	141400	1219489510	9850	9850	9850	9850	93
278	20240926	141300	1218573460	9850	9850	9850	9850	68
279	20240926	141200	1217903660	9850	9850	9850	9850	1166
280	20240926	141100	1206418560	9860	9850	9860	9850	200
281	20240926	141000	1204447560	9850	9870	9870	9850	78
282	20240926	140900	1203678780	9870	9850	9870	9850	98
283	20240926	140800	1202712750	9850	9850	9850	9850	48
284	20240926	140700	1202239950	9840	9840	9840	9840	0
285	20240926	140600	1202239950	9840	9860	9860	9840	4153
286	20240926	140500	1161339190	9860	9870	9870	9860	53
287	20240926	140400	1160816560	9860	9860	9860	9860	182
288	20240926	140300	1159022040	9860	9860	9860	9860	48
289	20240926	140200	1158548760	9860	9860	9860	9850	111
290	20240926	140100	1157454780	9860	9850	9860	9850	83
291	20240926	140000	1156636880	9860	9860	9860	9860	3760
292	20240926	135900	1119563280	9860	9870	9870	9860	910
293	20240926	135800	1110582060	9870	9880	9880	9870	430
294	20240926	135700	1106337640	9880	9860	9880	9860	117
295	20240926	135600	1105183280	9870	9870	9870	9870	186
296	20240926	135500	1103347460	9870	9870	9870	9870	48
297	20240926	135400	1102873700	9870	9870	9870	9870	48
298	20240926	135300	1102399940	9870	9870	9870	9870	1200
299	20240926	135200	1090555940	9870	9880	9880	9870	100
300	20240926	135100	1089568420	9870	9870	9870	9870	48
301	20240926	135000	1089094660	9880	9880	9880	9880	88
302	20240926	134900	1088225220	9890	9880	9890	9880	30
303	20240926	134800	1087928770	9880	9880	9880	9870	68
304	20240926	134700	1087257410	9870	9880	9880	9870	262
305	20240926	134600	1084670060	9880	9880	9880	9880	28
306	20240926	134500	1084393420	9880	9880	9880	9880	84
307	20240926	134400	1083563500	9880	9880	9880	9880	0
308	20240926	134300	1083563500	9880	9890	9890	9880	2286
309	20240926	134200	1060977600	9900	9890	9900	9890	238
310	20240926	134100	1058623680	9890	9900	9900	9890	40
311	20240926	134000	1058228030	9900	9890	9900	9890	60
312	20240926	133900	1057634530	9900	9890	9900	9890	1011
313	20240926	133800	1047625880	9890	9890	9890	9890	123
314	20240926	133700	1046409410	9900	9890	9900	9890	53
315	20240926	133600	1045885190	9900	9890	9900	9890	53
316	20240926	133500	1045360970	9900	9900	9900	9900	13
317	20240926	133400	1045232270	9900	9890	9900	9890	53
318	20240926	133300	1044708050	9900	9900	9900	9890	71
319	20240926	133200	1044005700	9890	9890	9890	9890	48
320	20240926	133100	1043530980	9880	9880	9880	9880	100
321	20240926	133000	1042542980	9890	9890	9890	9880	250
322	20240926	132900	1040070960	9890	9890	9890	9890	55
323	20240926	132800	1039527010	9890	9890	9890	9890	0
324	20240926	132700	1039527010	9890	9890	9890	9890	263
325	20240926	132600	1036925940	9890	9890	9890	9880	593
326	20240926	132500	1031061360	9900	9900	9900	9900	9
327	20240926	132400	1030972260	9890	9890	9890	9890	48
328	20240926	132300	1030497540	9900	9890	9900	9890	51
329	20240926	132200	1029993120	9900	9890	9900	9890	53
330	20240926	132100	1029468900	9900	9900	9900	9900	20
331	20240926	132000	1029270900	9890	9890	9890	9890	48
332	20240926	131900	1028796180	9900	9890	9900	9890	53
333	20240926	131800	1028271960	9900	9890	9900	9890	208
334	20240926	131700	1026214740	9900	9900	9900	9900	55
335	20240926	131600	1025670240	9900	9890	9900	9890	239
336	20240926	131500	1023304620	9890	9890	9890	9890	48
337	20240926	131400	1022829900	9890	9890	9890	9890	80
338	20240926	131300	1022038700	9890	9890	9890	9890	48
339	20240926	131200	1021563980	9890	9890	9890	9890	48
340	20240926	131100	1021089260	9890	9900	9900	9890	108
341	20240926	131000	1020021040	9890	9890	9890	9890	0
342	20240926	130900	1020021040	9890	9890	9890	9890	48
343	20240926	130800	1019546320	9900	9890	9900	9890	170
344	20240926	130700	1017865010	9890	9890	9890	9890	0
345	20240926	130600	1017865010	9890	9890	9890	9890	48
346	20240926	130500	1017390290	9900	9900	9900	9900	440
347	20240926	130400	1013034290	9880	9900	9900	9880	1295
348	20240926	130300	1000231150	9890	9890	9900	9890	550
349	20240926	130200	994791630	9890	9890	9890	9890	0
350	20240926	130100	994791630	9890	9890	9890	9890	48
351	20240926	130000	994316910	9890	9910	9910	9890	58
352	20240926	125900	993743090	9900	9890	9900	9890	157
353	20240926	125800	992189270	9890	9890	9890	9890	100
354	20240926	125700	991200270	9890	9900	9900	9890	249
355	20240926	125600	988735650	9890	9890	9890	9890	48
356	20240926	125500	988260930	9890	9900	9900	9890	41
357	20240926	125400	987855040	9890	9890	9890	9890	48
358	20240926	125300	987380320	9890	9890	9890	9890	348
359	20240926	125200	983938600	9890	9890	9890	9890	48
360	20240926	125100	983463880	9900	9900	9900	9900	44
361	20240926	125000	983028280	9890	9890	9900	9890	65
362	20240926	124900	982385310	9890	9890	9890	9890	477
363	20240926	124800	977667780	9900	9910	9910	9900	241
364	20240926	124700	975281840	9900	9900	9900	9900	48
365	20240926	124600	974806640	9890	9900	9900	9890	549
366	20240926	124500	969374590	9900	9900	9900	9900	49
367	20240926	124400	968889490	9910	9910	9910	9910	121
368	20240926	124300	967690380	9910	9910	9910	9910	49
369	20240926	124200	967204790	9920	9920	9920	9920	7
370	20240926	124100	967135350	9920	9920	9920	9920	400
371	20240926	124000	963167350	9920	9920	9920	9920	49
372	20240926	123900	962681270	9920	9920	9920	9920	49
373	20240926	123800	962195190	9920	9920	9920	9920	150
374	20240926	123700	960707190	9930	9930	9930	9930	144
375	20240926	123600	959277270	9930	9930	9930	9930	51
376	20240926	123500	958770840	9930	9940	9940	9920	151
377	20240926	123400	957270900	9920	9920	9920	9920	0
378	20240926	123300	957270900	9920	9930	9930	9920	149
379	20240926	123200	955791820	9920	9910	9920	9910	54
380	20240926	123100	955256630	9910	9910	9910	9910	149
381	20240926	123000	953780040	9910	9910	9910	9910	50
382	20240926	122900	953284540	9910	9910	9910	9910	49
383	20240926	122800	952798950	9910	9910	9920	9910	152
384	20240926	122700	951291630	9910	9910	9910	9910	0
385	20240926	122600	951291630	9910	9910	9910	9910	136
386	20240926	122500	949943870	9920	9920	9920	9920	21
387	20240926	122400	949735550	9920	9920	9920	9920	54
388	20240926	122300	949199870	9930	9930	9930	9930	26
389	20240926	122200	948941690	9930	9940	9940	9930	104
390	20240926	122100	947908920	9930	9940	9940	9930	462
391	20240926	122000	943318130	9940	9940	9940	9940	0
392	20240926	121900	943318130	9940	9940	9940	9930	1276
393	20240926	121800	930635180	9930	9930	9930	9930	49
394	20240926	121700	930148610	9930	9930	9930	9930	170
395	20240926	121600	928460510	9940	9940	9940	9940	5
396	20240926	121500	928410810	9930	9930	9930	9920	162
397	20240926	121400	926802640	9930	9920	9930	9920	115
398	20240926	121300	925661180	9920	9930	9930	9920	20
399	20240926	121200	925462770	9930	9910	9930	9910	330
400	20240926	121100	922189980	9900	9900	9900	9900	49
401	20240926	121000	921704880	9910	9910	9910	9910	10
402	20240926	120900	921605780	9910	9910	9910	9910	10
403	20240926	120800	921506680	9900	9900	9900	9900	59
404	20240926	120700	920922580	9870	9920	9920	9870	2012
405	20240926	120600	901051020	9920	9920	9930	9910	290
406	20240926	120500	898171740	9920	9930	9940	9920	958
407	20240926	120400	888658750	9930	9910	9930	9910	2600
408	20240926	120300	862856080	9910	9890	9910	9890	136
409	20240926	120200	861509300	9920	9920	9920	9920	0
410	20240926	120100	861509300	9920	9880	9920	9880	364
411	20240926	120000	857900470	9880	9880	9880	9880	49
412	20240926	115900	857416350	9910	9910	9910	9910	1
413	20240926	115800	857406440	9880	9880	9880	9880	522
414	20240926	115700	852249080	9880	9880	9880	9880	49
415	20240926	115600	851764960	9880	9880	9880	9880	10
416	20240926	115500	851666160	9880	9880	9880	9880	49
417	20240926	115400	851182040	9880	9880	9880	9880	49
418	20240926	115300	850697920	9880	9910	9920	9880	720
419	20240926	115200	843576180	9920	9920	9920	9920	1
420	20240926	115100	843566260	9880	9880	9880	9880	49
421	20240926	115000	843082140	9870	9870	9870	9870	59
422	20240926	114900	842499810	9880	9880	9880	9880	0
423	20240926	114800	842499810	9880	9900	9900	9880	1049
424	20240926	114700	832115690	9890	9880	9890	9870	323
425	20240926	114600	828923590	9880	9880	9880	9880	49
426	20240926	114500	828439470	9880	9870	9880	9870	289
427	20240926	114400	825586940	9870	9890	9890	9870	2248
428	20240926	114300	803385720	9880	9890	9890	9880	346
429	20240926	114200	799964270	9900	9900	9900	9900	21
430	20240926	114100	799756370	9900	9900	9920	9890	512
431	20240926	114000	794687080	9900	9900	9900	9900	25
432	20240926	113900	794439580	9920	9910	9920	9900	1225
433	20240926	113800	782311510	9910	9910	9910	9910	0
434	20240926	113700	782311510	9910	9910	9910	9900	186
435	20240926	113600	780468740	9910	9910	9920	9910	60
436	20240926	113500	779874070	9910	9910	9910	9900	223
437	20240926	113400	777664570	9910	9910	9920	9910	553
438	20240926	113300	772181340	9920	9920	9920	9910	274
439	20240926	113200	769463750	9920	9920	9920	9920	133
440	20240926	113100	768144390	9920	9920	9920	9920	24
441	20240926	113000	767906310	9920	9920	9920	9920	25
442	20240926	112900	767658310	9930	9920	9930	9910	169
443	20240926	112800	765982070	9920	9910	9920	9910	183
444	20240926	112700	764167220	9910	9920	9920	9910	53
445	20240926	112600	763641940	9910	9920	9920	9910	85
446	20240926	112500	762799230	9910	9910	9910	9910	49
447	20240926	112400	762313640	9910	9910	9910	9910	0
448	20240926	112300	762313640	9910	9910	9910	9910	49
449	20240926	112200	761828050	9920	9900	9920	9900	472
450	20240926	112100	757152010	9900	9910	9910	9900	241
451	20240926	112000	754766060	9900	9900	9900	9900	50
452	20240926	111900	754271060	9900	9900	9920	9900	179
453	20240926	111800	752496960	9920	9900	9920	9900	50
454	20240926	111700	752001940	9920	9920	9920	9920	50
455	20240926	111600	751505940	9920	9920	9920	9890	52
456	20240926	111500	750991600	9890	9890	9890	9890	49
457	20240926	111400	750506990	9920	9920	9920	9920	24
458	20240926	111300	750268910	9890	9890	9890	9890	49
459	20240926	111200	749784300	9920	9890	9920	9890	51
460	20240926	111100	749279860	9910	9890	9910	9890	50
461	20240926	111000	748785340	9920	9890	9920	9890	3
462	20240926	110900	748755640	9890	9890	9890	9890	77
463	20240926	110800	747994110	9920	9890	9920	9890	50
464	20240926	110700	747499580	9920	9890	9920	9890	28
465	20240926	110600	747222630	9890	9890	9890	9890	22
466	20240926	110500	747005050	9920	9880	9920	9880	50
467	20240926	110400	746511010	9920	9920	9920	9880	912
468	20240926	110300	737498340	9890	9910	9910	9890	102
469	20240926	110200	736489540	9890	9920	9920	9890	50
470	20240926	110100	735995010	9890	9910	9910	9890	309
471	20240926	110000	732938960	9880	9930	9930	9880	34
472	20240926	105900	732602590	9930	9890	9930	9880	1052
473	20240926	105800	722198700	9920	9920	9920	9890	217
474	20240926	105700	720052510	9890	9890	9930	9890	634
475	20240926	105600	713778850	9930	9930	9930	9890	534
476	20240926	105500	708496230	9940	9890	9940	9890	151
477	20240926	105400	707002740	9940	9890	9940	9890	50
478	20240926	105300	706508190	9940	9900	9940	9900	201
479	20240926	105200	704518250	9890	9940	9940	9890	851
480	20240926	105100	696093710	9920	9940	9940	9910	127
481	20240926	105000	694834300	9940	9900	9940	9880	1268
482	20240926	104900	682296020	9900	9930	9930	9900	195
483	20240926	104800	680360520	9940	9920	9940	9920	688
484	20240926	104700	673529160	9930	9930	9930	9920	217
485	20240926	104600	671376430	9920	9920	9920	9920	591
486	20240926	104500	665513710	9930	9900	9930	9900	744
487	20240926	104400	658146100	9900	9890	9900	9890	95
488	20240926	104300	657206490	9880	9890	9890	9880	530
489	20240926	104200	651969790	9880	9880	9880	9880	49
490	20240926	104100	651485670	9900	9890	9900	9880	550
491	20240926	104000	646046650	9890	9890	9890	9890	49
492	20240926	103900	645562040	9890	9890	9890	9890	0
493	20240926	103800	645562040	9890	9890	9890	9890	90
494	20240926	103700	644671940	9890	9890	9890	9890	49
495	20240926	103600	644187330	9890	9890	9890	9890	100
496	20240926	103500	643198330	9880	9910	9910	9880	1049
497	20240926	103400	632823080	9900	9900	9900	9900	49
498	20240926	103300	632337980	9910	9910	9910	9910	65
499	20240926	103200	631693830	9910	9910	9910	9910	200
500	20240926	103100	629711830	9910	9910	9910	9910	50
501	20240926	103000	629216330	9900	9900	9900	9900	249
502	20240926	102900	626751230	9900	9900	9900	9900	507
503	20240926	102800	621731930	9900	9910	9910	9900	223
504	20240926	102700	619522490	9910	9910	9910	9910	49
505	20240926	102600	619036900	9930	9900	9930	9900	52
506	20240926	102500	618522010	9900	9900	9900	9900	273
507	20240926	102400	615819310	9900	9900	9900	9900	154
508	20240926	102300	614294710	9880	9920	9920	9880	2230
509	20240926	102200	592207460	9920	9930	9930	9920	236
510	20240926	102100	589866230	9930	9940	9940	9930	976
511	20240926	102000	580165280	9930	9940	9940	9930	113
512	20240926	101900	579043060	9940	9940	9940	9920	326
513	20240926	101800	575803130	9940	9940	9950	9940	10
514	20240926	101700	575703670	9940	9940	9940	9940	259
515	20240926	101600	573129210	9940	9930	9940	9930	210
516	20240926	101500	571042330	9940	9930	9940	9920	209
517	20240926	101400	568965980	9920	9910	9930	9880	410
518	20240926	101300	564905770	9890	9920	9920	9890	1004
519	20240926	101200	554971480	9950	9920	9950	9890	1102
520	20240926	101100	544056090	9920	9920	9920	9920	50
521	20240926	101000	543560090	9920	9920	9920	9920	49
522	20240926	100900	543074010	9930	9940	9940	9930	1267
523	20240926	100800	530480780	9940	9940	9940	9940	12
524	20240926	100700	530361500	9940	9940	9940	9940	37
525	20240926	100600	529993720	9950	9960	9960	9950	206
526	20240926	100500	527942020	9950	9940	9950	9940	159
527	20240926	100400	526360460	9950	9940	9950	9940	383
528	20240926	100300	522549710	9940	9940	9950	9940	1495
529	20240926	100200	507679410	9940	9910	9940	9910	108
530	20240926	100100	506607820	9910	9910	9910	9910	30
531	20240926	100000	506310520	9910	9930	9930	9900	70
532	20240926	095900	505616700	9900	9900	9900	9900	49
533	20240926	095800	505131600	9930	9900	9930	9890	450
534	20240926	095700	500679460	9900	9890	9900	9890	201
535	20240926	095600	498691560	9880	9880	9880	9880	340
536	20240926	095500	495332360	9880	9880	9880	9880	159
537	20240926	095400	493761440	9890	9890	9890	9890	698
538	20240926	095300	486858220	9870	9880	9880	9870	1043
539	20240926	095200	476560380	9880	9890	9890	9880	54
540	20240926	095100	476026810	9870	9880	9890	9870	580
541	20240926	095000	470294130	9880	9890	9890	9880	13
542	20240926	094900	470165590	9880	9890	9890	9880	713
543	20240926	094800	463117510	9890	9900	9900	9890	745
544	20240926	094700	455748440	9890	9890	9890	9890	180
545	20240926	094600	453968240	9890	9900	9900	9890	507
546	20240926	094500	448952920	9890	9940	9940	9890	851
547	20240926	094400	440534440	9910	9940	9940	9910	480
548	20240926	094300	435770670	9940	9940	9940	9940	11
549	20240926	094200	435661330	9940	9940	9940	9940	33
550	20240926	094100	435333310	9950	9950	9950	9940	211
551	20240926	094000	433233910	9940	9950	9950	9930	252
552	20240926	093900	430729700	9950	9930	9950	9930	222
553	20240926	093800	428523020	9950	9950	9950	9950	100
554	20240926	093700	427528020	9940	9940	9940	9940	0
555	20240926	093600	427528020	9940	9910	9940	9880	2357
556	20240926	093500	404203800	9910	9920	9920	9910	1010
557	20240926	093400	394192580	9930	9930	9930	9930	0
558	20240926	093300	394192580	9930	9960	9960	9930	7259
559	20240926	093200	322016470	9970	9970	9970	9970	165
560	20240926	093100	320371420	9970	9970	9970	9970	590
561	20240926	093000	314489120	9970	9980	9980	9970	1029
562	20240926	092900	304229700	9970	9970	9970	9960	700
563	20240926	092800	297252700	9970	9970	9970	9970	20
564	20240926	092700	297053300	9970	9970	9970	9970	401
565	20240926	092600	293055330	9970	9970	9970	9970	205
566	20240926	092500	291011480	9970	9980	9980	9970	473
567	20240926	092400	286294320	9970	9970	9970	9970	761
568	20240926	092300	278707150	9970	9970	9970	9970	374
569	20240926	092200	274978370	9970	9980	9980	9970	399
570	20240926	092100	270997630	9990	9970	9990	9970	409
571	20240926	092000	266916200	9970	9980	9980	9970	701
572	20240926	091900	259923130	9980	9990	9990	9980	808
573	20240926	091800	251854220	10000	10010	10010	10000	427
574	20240926	091700	247581800	10010	10010	10010	10010	1
575	20240926	091600	247571790	10010	10020	10020	10010	767
576	20240926	091500	239887930	10020	10030	10040	10020	921
577	20240926	091400	230652280	10020	10040	10050	10020	2176
578	20240926	091300	208805720	10040	10040	10050	10040	1345
579	20240926	091200	195296820	10040	10030	10040	10030	1415
580	20240926	091100	181097470	10020	10010	10020	9990	1802
581	20240926	091000	163068260	10000	10020	10020	10000	1115
582	20240926	090900	151898960	10000	10030	10030	10000	397
583	20240926	090800	147917550	10030	10000	10040	10000	4248
584	20240926	090700	105338390	10000	9990	10000	9990	2457
585	20240926	090600	80784900	9990	9980	10000	9980	728
586	20240926	090500	73512000	9980	9920	9980	9920	3853
587	20240926	090400	35195970	9930	9890	9930	9890	2117
588	20240926	090300	14210180	9890	9900	9900	9860	873
589	20240926	090200	5591190	9900	9900	9900	9900	5
590	20240926	090100	5541690	9900	9900	9900	9900	194
591	20240926	090000	3621090	9850	9920	9920	9850	366