KissMeData/099430/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	200300	1379358815	4990	4990	4990	4990	8857
3	20240910	200200	1379358815	4990	4990	4990	4990	0
4	20240910	200100	1379358815	4990	4990	4990	4990	0
5	20240910	200000	1379358815	4990	4990	4990	4990	0
6	20240910	195900	1379358815	4990	4990	4990	4990	0
7	20240910	195800	1379358815	4990	4990	4990	4990	0
8	20240910	195700	1379358815	4990	4990	4990	4990	0
9	20240910	195600	1379358815	4990	4990	4990	4990	0
10	20240910	195500	1379358815	4990	4990	4990	4990	0
11	20240910	195400	1379358815	4990	4990	4990	4990	0
12	20240910	195300	1379358815	4990	4990	4990	4990	0
13	20240910	195200	1379358815	4990	4990	4990	4990	0
14	20240910	195100	1379358815	4990	4990	4990	4990	0
15	20240910	195000	1379358815	4990	4990	4990	4990	0
16	20240910	194900	1379358815	4990	4990	4990	4990	0
17	20240910	194800	1379358815	4990	4990	4990	4990	0
18	20240910	194700	1379358815	4990	4990	4990	4990	0
19	20240910	194600	1379358815	4990	4990	4990	4990	0
20	20240910	194500	1379358815	4990	4990	4990	4990	0
21	20240910	194400	1379358815	4990	4990	4990	4990	0
22	20240910	194300	1379358815	4990	4990	4990	4990	0
23	20240910	194200	1379358815	4990	4990	4990	4990	0
24	20240910	194100	1379358815	4990	4990	4990	4990	0
25	20240910	194000	1379358815	4990	4990	4990	4990	0
26	20240910	193900	1379358815	4990	4990	4990	4990	0
27	20240910	193800	1379358815	4990	4990	4990	4990	0
28	20240910	193700	1379358815	4990	4990	4990	4990	0
29	20240910	193600	1379358815	4990	4990	4990	4990	0
30	20240910	193500	1379358815	4990	4990	4990	4990	0
31	20240910	193400	1379358815	4990	4990	4990	4990	0
32	20240910	193300	1379358815	4990	4990	4990	4990	8857
33	20240910	193200	1379358815	4990	4990	4990	4990	0
34	20240910	193100	1379358815	4990	4990	4990	4990	0
35	20240910	193000	1379358815	4990	4990	4990	4990	0
36	20240910	192900	1379358815	4990	4990	4990	4990	0
37	20240910	192800	1379358815	4990	4990	4990	4990	0
38	20240910	192700	1379358815	4990	4990	4990	4990	0
39	20240910	192600	1379358815	4990	4990	4990	4990	0
40	20240910	192500	1379358815	4990	4990	4990	4990	0
41	20240910	192400	1379358815	4990	4990	4990	4990	0
42	20240910	192300	1379358815	4990	4990	4990	4990	0
43	20240910	192200	1379358815	4990	4990	4990	4990	0
44	20240910	192100	1379358815	4990	4990	4990	4990	0
45	20240910	192000	1379358815	4990	4990	4990	4990	0
46	20240910	191900	1379358815	4990	4990	4990	4990	0
47	20240910	191800	1379358815	4990	4990	4990	4990	0
48	20240910	191700	1379358815	4990	4990	4990	4990	0
49	20240910	191600	1379358815	4990	4990	4990	4990	0
50	20240910	191500	1379358815	4990	4990	4990	4990	0
51	20240910	191400	1379358815	4990	4990	4990	4990	0
52	20240910	191300	1379358815	4990	4990	4990	4990	0
53	20240910	191200	1379358815	4990	4990	4990	4990	0
54	20240910	191100	1379358815	4990	4990	4990	4990	0
55	20240910	191000	1379358815	4990	4990	4990	4990	0
56	20240910	190900	1379358815	4990	4990	4990	4990	0
57	20240910	190800	1379358815	4990	4990	4990	4990	0
58	20240910	190700	1379358815	4990	4990	4990	4990	0
59	20240910	190600	1379358815	4990	4990	4990	4990	0
60	20240910	190500	1379358815	4990	4990	4990	4990	0
61	20240910	190400	1379358815	4990	4990	4990	4990	0
62	20240910	190300	1379358815	4990	4990	4990	4990	8857
63	20240910	190200	1379358815	4990	4990	4990	4990	0
64	20240910	190100	1379358815	4990	4990	4990	4990	0
65	20240910	190000	1379358815	4990	4990	4990	4990	0
66	20240910	185900	1379358815	4990	4990	4990	4990	0
67	20240910	185800	1379358815	4990	4990	4990	4990	0
68	20240910	185700	1379358815	4990	4990	4990	4990	0
69	20240910	185600	1379358815	4990	4990	4990	4990	0
70	20240910	185500	1379358815	4990	4990	4990	4990	0
71	20240910	185400	1379358815	4990	4990	4990	4990	0
72	20240910	185300	1379358815	4990	4990	4990	4990	0
73	20240910	185200	1379358815	4990	4990	4990	4990	0
74	20240910	185100	1379358815	4990	4990	4990	4990	0
75	20240910	185000	1379358815	4990	4990	4990	4990	0
76	20240910	184900	1379358815	4990	4990	4990	4990	0
77	20240910	184800	1379358815	4990	4990	4990	4990	0
78	20240910	184700	1379358815	4990	4990	4990	4990	0
79	20240910	184600	1379358815	4990	4990	4990	4990	0
80	20240910	184500	1379358815	4990	4990	4990	4990	0
81	20240910	184400	1379358815	4990	4990	4990	4990	0
82	20240910	184300	1379358815	4990	4990	4990	4990	0
83	20240910	184200	1379358815	4990	4990	4990	4990	0
84	20240910	184100	1379358815	4990	4990	4990	4990	0
85	20240910	184000	1379358815	4990	4990	4990	4990	0
86	20240910	183900	1379358815	4990	4990	4990	4990	0
87	20240910	183800	1379358815	4990	4990	4990	4990	0
88	20240910	183700	1379358815	4990	4990	4990	4990	0
89	20240910	183600	1379358815	4990	4990	4990	4990	0
90	20240910	183500	1379358815	4990	4990	4990	4990	0
91	20240910	183400	1379358815	4990	4990	4990	4990	0
92	20240910	183300	1379358815	4990	4990	4990	4990	8857
93	20240910	183200	1379358815	4990	4990	4990	4990	0
94	20240910	183100	1379358815	4990	4990	4990	4990	0
95	20240910	183000	1379358815	4990	4990	4990	4990	0
96	20240910	182900	1379358815	4990	4990	4990	4990	0
97	20240910	182800	1379358815	4990	4990	4990	4990	0
98	20240910	182700	1379358815	4990	4990	4990	4990	0
99	20240910	182600	1379358815	4990	4990	4990	4990	0
100	20240910	182500	1379358815	4990	4990	4990	4990	0
101	20240910	182400	1379358815	4990	4990	4990	4990	0
102	20240910	182300	1379358815	4990	4990	4990	4990	0
103	20240910	182200	1379358815	4990	4990	4990	4990	0
104	20240910	182100	1379358815	4990	4990	4990	4990	0
105	20240910	182000	1379358815	4990	4990	4990	4990	0
106	20240910	181900	1379358815	4990	4990	4990	4990	0
107	20240910	181800	1379358815	4990	4990	4990	4990	0
108	20240910	181700	1379358815	4990	4990	4990	4990	0
109	20240910	181600	1379358815	4990	4990	4990	4990	0
110	20240910	181500	1379358815	4990	4990	4990	4990	0
111	20240910	181400	1379358815	4990	4990	4990	4990	0
112	20240910	181300	1379358815	4990	4990	4990	4990	0
113	20240910	181200	1379358815	4990	4990	4990	4990	0
114	20240910	181100	1379358815	4990	4990	4990	4990	0
115	20240910	181000	1379358815	4990	4990	4990	4990	0
116	20240910	180900	1379358815	4990	4990	4990	4990	0
117	20240910	180800	1379358815	4990	4990	4990	4990	0
118	20240910	180700	1379358815	4990	4990	4990	4990	0
119	20240910	180600	1379358815	4990	4990	4990	4990	0
120	20240910	180500	1379358815	4990	4990	4990	4990	0
121	20240910	180400	1379358815	4990	4990	4990	4990	0
122	20240910	180300	1379358815	4990	4990	4990	4990	8857
123	20240910	180200	1379358815	4990	4990	4990	4990	0
124	20240910	180100	1379358815	4990	4990	4990	4990	0
125	20240910	180000	1379358815	4990	4990	4990	4990	0
126	20240910	175900	1379358815	4990	4990	4990	4990	0
127	20240910	175800	1379358815	4990	4990	4990	4990	0
128	20240910	175700	1379358815	4990	4990	4990	4990	0
129	20240910	175600	1379358815	4990	4990	4990	4990	0
130	20240910	175500	1379358815	4990	4990	4990	4990	0
131	20240910	175400	1379358815	4990	4990	4990	4990	0
132	20240910	175300	1379358815	4990	4990	4990	4990	0
133	20240910	175200	1379358815	4990	4990	4990	4990	0
134	20240910	175100	1379358815	4990	4990	4990	4990	0
135	20240910	175000	1379358815	4990	4990	4990	4990	0
136	20240910	174900	1379358815	4990	4990	4990	4990	0
137	20240910	174800	1379358815	4990	4990	4990	4990	0
138	20240910	174700	1379358815	4990	4990	4990	4990	0
139	20240910	174600	1379358815	4990	4990	4990	4990	0
140	20240910	174500	1379358815	4990	4990	4990	4990	0
141	20240910	174400	1379358815	4990	4990	4990	4990	0
142	20240910	174300	1379358815	4990	4990	4990	4990	0
143	20240910	174200	1379358815	4990	4990	4990	4990	0
144	20240910	174100	1379358815	4990	4990	4990	4990	0
145	20240910	174000	1379358815	4990	4990	4990	4990	0
146	20240910	173900	1379358815	4990	4990	4990	4990	0
147	20240910	173800	1379358815	4990	4990	4990	4990	0
148	20240910	173700	1379358815	4990	4990	4990	4990	0
149	20240910	173600	1379358815	4990	4990	4990	4990	0
150	20240910	173500	1379358815	4990	4990	4990	4990	0
151	20240910	173400	1379358815	4990	4990	4990	4990	0
152	20240910	173300	1379358815	4990	4990	4990	4990	8857
153	20240910	173200	1379358815	4990	4990	4990	4990	0
154	20240910	173100	1379358815	4990	4990	4990	4990	0
155	20240910	173000	1379358815	4990	4990	4990	4990	0
156	20240910	172900	1379358815	4990	4990	4990	4990	0
157	20240910	172800	1379358815	4990	4990	4990	4990	0
158	20240910	172700	1379358815	4990	4990	4990	4990	0
159	20240910	172600	1379358815	4990	4990	4990	4990	0
160	20240910	172500	1379358815	4990	4990	4990	4990	0
161	20240910	172400	1379358815	4990	4990	4990	4990	0
162	20240910	172300	1379358815	4990	4990	4990	4990	0
163	20240910	172200	1379358815	4990	4990	4990	4990	0
164	20240910	172100	1379358815	4990	4990	4990	4990	0
165	20240910	172000	1379358815	4990	4990	4990	4990	0
166	20240910	171900	1379358815	4990	4990	4990	4990	0
167	20240910	171800	1379358815	4990	4990	4990	4990	0
168	20240910	171700	1379358815	4990	4990	4990	4990	0
169	20240910	171600	1379358815	4990	4990	4990	4990	0
170	20240910	171500	1379358815	4990	4990	4990	4990	0
171	20240910	171400	1379358815	4990	4990	4990	4990	0
172	20240910	171300	1379358815	4990	4990	4990	4990	0
173	20240910	171200	1379358815	4990	4990	4990	4990	0
174	20240910	171100	1379358815	4990	4990	4990	4990	0
175	20240910	171000	1379358815	4990	4990	4990	4990	0
176	20240910	170900	1379358815	4990	4990	4990	4990	0
177	20240910	170800	1379358815	4990	4990	4990	4990	0
178	20240910	170700	1379358815	4990	4990	4990	4990	0
179	20240910	170600	1379358815	4990	4990	4990	4990	0
180	20240910	170500	1379358815	4990	4990	4990	4990	0
181	20240910	170400	1379358815	4990	4990	4990	4990	0
182	20240910	170300	1379358815	4990	4990	4990	4990	8857
183	20240910	170200	1379358815	4990	4990	4990	4990	0
184	20240910	170100	1379358815	4990	4990	4990	4990	0
185	20240910	170000	1379358815	4990	4990	4990	4990	0
186	20240910	165900	1379358815	4990	4990	4990	4990	0
187	20240910	165800	1379358815	4990	4990	4990	4990	0
188	20240910	165700	1379358815	4990	4990	4990	4990	0
189	20240910	165600	1379358815	4990	4990	4990	4990	0
190	20240910	165500	1379358815	4990	4990	4990	4990	0
191	20240910	165400	1379358815	4990	4990	4990	4990	0
192	20240910	165300	1379358815	4990	4990	4990	4990	0
193	20240910	165200	1379358815	4990	4990	4990	4990	0
194	20240910	165100	1379358815	4990	4990	4990	4990	0
195	20240910	165000	1379358815	4990	4990	4990	4990	0
196	20240910	164900	1379358815	4990	4990	4990	4990	0
197	20240910	164800	1379358815	4990	4990	4990	4990	0
198	20240910	164700	1379358815	4990	4990	4990	4990	0
199	20240910	164600	1379358815	4990	4990	4990	4990	0
200	20240910	164500	1379358815	4990	4990	4990	4990	0
201	20240910	164400	1379358815	4990	4990	4990	4990	0
202	20240910	164300	1379358815	4990	4990	4990	4990	0
203	20240910	164200	1379358815	4990	4990	4990	4990	0
204	20240910	164100	1379358815	4990	4990	4990	4990	0
205	20240910	164000	1379358815	4990	4990	4990	4990	0
206	20240910	163900	1379358815	4990	4990	4990	4990	0
207	20240910	163800	1379358815	4990	4990	4990	4990	0
208	20240910	163700	1379358815	4990	4990	4990	4990	0
209	20240910	163600	1379358815	4990	4990	4990	4990	0
210	20240910	163500	1379358815	4990	4990	4990	4990	0
211	20240910	163400	1379358815	4990	4990	4990	4990	0
212	20240910	163300	1379358815	4990	4990	4990	4990	8857
213	20240910	163200	1379358815	4990	4990	4990	4990	0
214	20240910	163100	1379358815	4990	4990	4990	4990	0
215	20240910	163000	1379358815	4990	4990	4990	4990	0
216	20240910	162900	1379358815	4990	4990	4990	4990	0
217	20240910	162800	1379358815	4990	4990	4990	4990	0
218	20240910	162700	1379358815	4990	4990	4990	4990	0
219	20240910	162600	1379358815	4990	4990	4990	4990	0
220	20240910	162500	1379358815	4990	4990	4990	4990	0
221	20240910	162400	1379358815	4990	4990	4990	4990	0
222	20240910	162300	1379358815	4990	4990	4990	4990	0
223	20240910	162200	1379358815	4990	4990	4990	4990	0
224	20240910	162100	1379358815	4990	4990	4990	4990	0
225	20240910	162000	1379358815	4990	4990	4990	4990	0
226	20240910	161900	1379358815	4990	4990	4990	4990	0
227	20240910	161800	1379358815	4990	4990	4990	4990	0
228	20240910	161700	1379358815	4990	4990	4990	4990	0
229	20240910	161600	1379358815	4990	4990	4990	4990	0
230	20240910	161500	1379358815	4990	4990	4990	4990	0
231	20240910	161400	1379358815	4990	4990	4990	4990	0
232	20240910	161300	1379358815	4990	4990	4990	4990	0
233	20240910	161200	1379358815	4990	4990	4990	4990	0
234	20240910	161100	1379358815	4990	4990	4990	4990	0
235	20240910	161000	1379358815	4990	4990	4990	4990	0
236	20240910	160900	1379358815	4990	4990	4990	4990	0
237	20240910	160800	1379358815	4990	4990	4990	4990	0
238	20240910	160700	1379358815	4990	4990	4990	4990	0
239	20240910	160600	1379358815	4990	4990	4990	4990	0
240	20240910	160500	1379358815	4990	4990	4990	4990	0
241	20240910	160400	1379358815	4990	4990	4990	4990	0
242	20240910	160300	1379358815	4990	4990	4990	4990	8857
243	20240910	160200	1379358815	4990	4990	4990	4990	0
244	20240910	160100	1379358815	4990	4990	4990	4990	0
245	20240910	160000	1379358815	4990	4990	4990	4990	0
246	20240910	155900	1379358815	4990	4990	4990	4990	0
247	20240910	155800	1379358815	4990	4990	4990	4990	0
248	20240910	155700	1379358815	4990	4990	4990	4990	0
249	20240910	155600	1379358815	4990	4990	4990	4990	0
250	20240910	155500	1379358815	4990	4990	4990	4990	0
251	20240910	155400	1379358815	4990	4990	4990	4990	0
252	20240910	155300	1379358815	4990	4990	4990	4990	0
253	20240910	155200	1379358815	4990	4990	4990	4990	0
254	20240910	155100	1379358815	4990	4990	4990	4990	0
255	20240910	155000	1379358815	4990	4990	4990	4990	0
256	20240910	154900	1379358815	4990	4990	4990	4990	0
257	20240910	154800	1379358815	4990	4990	4990	4990	0
258	20240910	154700	1379358815	4990	4990	4990	4990	0
259	20240910	154600	1379358815	4990	4990	4990	4990	0
260	20240910	154500	1379358815	4990	4990	4990	4990	0
261	20240910	154400	1379358815	4990	4990	4990	4990	0
262	20240910	154300	1379358815	4990	4990	4990	4990	0
263	20240910	154200	1379358815	4990	4990	4990	4990	0
264	20240910	154100	1379358815	4990	4990	4990	4990	0
265	20240910	154000	1379358815	4990	4990	4990	4990	0
266	20240910	153900	1379358815	4990	4990	4990	4990	0
267	20240910	153800	1379358815	4990	4990	4990	4990	0
268	20240910	153700	1379358815	4990	4990	4990	4990	0
269	20240910	153600	1379358815	4990	4990	4990	4990	0
270	20240910	153500	1379358815	4990	4990	4990	4990	0
271	20240910	153400	1379358815	4990	4990	4990	4990	0
272	20240910	153300	1379358815	4990	4990	4990	4990	8857
273	20240910	153200	1379358815	4990	4990	4990	4990	0
274	20240910	153100	1379358815	4990	4990	4990	4990	0
275	20240910	153000	1379358815	4990	4990	4990	4990	8857
276	20240910	152900	1335162385	5010	5010	5010	5010	0
277	20240910	152800	1335162385	5010	5010	5010	5010	0
278	20240910	152700	1335162385	5010	5010	5010	5010	0
279	20240910	152600	1335162385	5010	5010	5010	5010	0
280	20240910	152500	1335162385	5010	5010	5010	5010	0
281	20240910	152400	1335162385	5010	5010	5010	5010	0
282	20240910	152300	1335162385	5010	5010	5010	5010	0
283	20240910	152200	1335162385	5010	5010	5010	5010	0
284	20240910	152100	1335162385	5010	5010	5010	5010	0
285	20240910	152000	1335162385	5010	5010	5010	5010	0
286	20240910	151900	1335162385	5010	5000	5010	4995	289
287	20240910	151800	1333717415	5000	5000	5000	4995	139
288	20240910	151700	1333022735	5000	5010	5010	4995	673
289	20240910	151600	1329657225	5010	5010	5010	5000	177
290	20240910	151500	1328770975	5010	5000	5010	5000	112
291	20240910	151400	1328210885	5000	5000	5010	5000	4
292	20240910	151300	1328190875	5000	5000	5000	4995	650
293	20240910	151200	1324944070	5010	5010	5010	5010	9
294	20240910	151100	1324898980	5010	5000	5010	5000	42
295	20240910	151000	1324688940	5010	4990	5010	4990	902
296	20240910	150900	1320183920	5000	5000	5000	5000	3
297	20240910	150800	1320168920	5000	5000	5000	5000	388
298	20240910	150700	1318228920	5000	5000	5000	4990	603
299	20240910	150600	1315218920	4990	5000	5000	4990	61
300	20240910	150500	1314914420	4995	5000	5000	4995	8086
301	20240910	150400	1274524745	5020	5020	5020	5020	2
302	20240910	150300	1274514705	5000	5000	5000	5000	703
303	20240910	150200	1270999705	5020	5020	5020	5020	42
304	20240910	150100	1270788865	5020	5010	5020	5010	2
305	20240910	150000	1270778835	5020	5020	5020	5010	3
306	20240910	145900	1270763785	5020	5020	5020	5020	2
307	20240910	145800	1270753745	5020	5020	5020	5020	5
308	20240910	145700	1270728645	5020	5020	5020	5020	3
309	20240910	145600	1270713585	5020	5020	5020	5020	343
310	20240910	145500	1268991725	5020	5020	5020	5020	0
311	20240910	145400	1268991725	5020	5020	5020	5020	3
312	20240910	145300	1268976665	5010	5010	5010	5010	1
313	20240910	145200	1268971655	5010	5010	5010	5010	1
314	20240910	145100	1268966645	5000	5000	5000	5000	0
315	20240910	145000	1268966645	5000	5000	5000	5000	0
316	20240910	144900	1268966645	5000	5000	5000	5000	130
317	20240910	144800	1268316645	5000	5000	5000	5000	0
318	20240910	144700	1268316645	5000	5000	5000	5000	20
319	20240910	144600	1268216645	5000	5000	5000	4995	6267
320	20240910	144500	1236911425	5020	5010	5020	5010	2
321	20240910	144400	1236901395	5000	5000	5000	5000	1
322	20240910	144300	1236896395	4995	4995	4995	4995	0
323	20240910	144200	1236896395	4995	4995	4995	4995	64
324	20240910	144100	1236576715	5020	5020	5020	5020	0
325	20240910	144000	1236576715	5020	5020	5020	5020	50
326	20240910	143900	1236325715	4995	4995	4995	4995	1
327	20240910	143800	1236320720	5030	5030	5030	5030	0
328	20240910	143700	1236320720	5030	5030	5030	5030	0
329	20240910	143600	1236320720	5030	5030	5030	5030	0
330	20240910	143500	1236320720	5030	5030	5030	5030	0
331	20240910	143400	1236320720	5030	4990	5030	4985	337
332	20240910	143300	1234638010	4990	4990	4990	4990	697
333	20240910	143200	1231159980	4985	4985	4985	4985	355
334	20240910	143100	1229390305	4985	4985	4985	4980	975
335	20240910	143000	1224529935	4990	4990	4990	4990	51
336	20240910	142900	1224275445	4990	4995	4995	4990	706
337	20240910	142800	1220749980	4990	4990	4990	4990	0
338	20240910	142700	1220749980	4990	4990	4990	4990	1
339	20240910	142600	1220744990	4990	4990	4990	4990	0
340	20240910	142500	1220744990	4990	4990	4990	4990	186
341	20240910	142400	1219816850	4985	4985	4985	4985	0
342	20240910	142300	1219816850	4985	4985	4985	4985	290
343	20240910	142200	1218371200	4985	4990	4990	4985	88
344	20240910	142100	1217932330	4990	4990	4990	4990	12
345	20240910	142000	1217872450	4985	4985	4985	4985	0
346	20240910	141900	1217872450	4985	4985	4985	4985	0
347	20240910	141800	1217872450	4985	4985	4985	4985	0
348	20240910	141700	1217872450	4985	4995	4995	4985	3000
349	20240910	141600	1202899190	4995	4995	4995	4995	0
350	20240910	141500	1202899190	4995	5000	5000	4995	1400
351	20240910	141400	1195899485	5000	5010	5010	5000	164
352	20240910	141300	1195079465	5010	5010	5010	5010	0
353	20240910	141200	1195079465	5010	5010	5010	5010	0
354	20240910	141100	1195079465	5010	5010	5010	5010	429
355	20240910	141000	1192930175	5010	5010	5010	5010	52
356	20240910	140900	1192669655	5020	5020	5020	5020	1
357	20240910	140800	1192664635	5010	5010	5010	5010	0
358	20240910	140700	1192664635	5010	5010	5010	5010	0
359	20240910	140600	1192664635	5010	5010	5010	5010	0
360	20240910	140500	1192664635	5010	5010	5010	5010	142
361	20240910	140400	1191953215	5010	5010	5010	5010	0
362	20240910	140300	1191953215	5010	5010	5010	5010	0
363	20240910	140200	1191953215	5010	5010	5010	5010	0
364	20240910	140100	1191953215	5010	5010	5010	5010	8
365	20240910	140000	1191913135	5040	5040	5040	5040	0
366	20240910	135900	1191913135	5040	5040	5040	5040	50
367	20240910	135800	1191661135	5030	5030	5030	5030	0
368	20240910	135700	1191661135	5030	5030	5030	5030	0
369	20240910	135600	1191661135	5030	5030	5030	5030	2171
370	20240910	135500	1180741005	5000	5000	5000	5000	1
371	20240910	135400	1180736005	5030	5030	5030	5030	0
372	20240910	135300	1180736005	5030	5030	5030	5020	219
373	20240910	135200	1179636025	5030	5030	5030	5030	1
374	20240910	135100	1179630995	5030	5030	5030	5030	762
375	20240910	135000	1175798135	5020	5020	5020	5020	0
376	20240910	134900	1175798135	5020	5020	5020	5010	3491
377	20240910	134800	1158275185	5020	5020	5020	5020	6373
378	20240910	134700	1126282725	5020	5020	5020	5020	9798
379	20240910	134600	1077096765	5020	5020	5020	5020	0
380	20240910	134500	1077096765	5020	5040	5040	5020	18003
381	20240910	134400	986721665	5040	5040	5040	5040	0
382	20240910	134300	986721665	5040	5040	5040	5040	0
383	20240910	134200	986721665	5040	5040	5040	5040	0
384	20240910	134100	986721665	5040	5030	5040	5030	8469
385	20240910	134000	944041115	5040	5040	5040	5040	12580
386	20240910	133900	880637915	5020	5010	5020	5010	5000
387	20240910	133800	855538135	5020	5020	5020	5000	12922
388	20240910	133700	790691155	5020	5020	5020	5020	0
389	20240910	133600	790691155	5020	5020	5020	5020	0
390	20240910	133500	790691155	5020	5020	5020	5020	1039
391	20240910	133400	785475375	5030	5030	5030	5030	0
392	20240910	133300	785475375	5030	5030	5030	5030	540
393	20240910	133200	782759175	5030	5030	5030	5030	0
394	20240910	133100	782759175	5030	5030	5030	5030	2
395	20240910	133000	782749115	5060	5040	5060	5040	4
396	20240910	132900	782728915	5060	5060	5060	5050	19003
397	20240910	132800	686574855	5020	5060	5060	5020	81
398	20240910	132700	686167915	5060	5060	5060	5060	77
399	20240910	132600	685778295	5070	4995	5070	4995	6058
400	20240910	132500	655244850	4985	4985	4985	4985	350
401	20240910	132400	653500100	4990	4990	4990	4990	2
402	20240910	132300	653490120	4990	4980	4995	4980	13
403	20240910	132200	653425295	4970	4990	4990	4970	2280
404	20240910	132100	642074835	5020	5020	5020	5020	0
405	20240910	132000	642074835	5020	5020	5020	5020	517
406	20240910	131900	639479495	5020	5020	5020	5020	0
407	20240910	131800	639479495	5020	4985	5020	4985	4
408	20240910	131700	639459480	4985	4985	4985	4985	1
409	20240910	131600	639454495	4980	4985	4985	4980	616
410	20240910	131500	636385305	4985	5000	5000	4980	10060
411	20240910	131400	586159100	5020	5010	5020	5010	1935
412	20240910	131300	576464740	5020	5020	5020	5020	0
413	20240910	131200	576464740	5020	5020	5020	5020	1186
414	20240910	131100	570511020	5020	5030	5030	5020	2
415	20240910	131000	570500970	5030	5030	5030	5030	0
416	20240910	130900	570500970	5030	5030	5030	5030	109
417	20240910	130800	569952700	5030	5030	5030	5030	0
418	20240910	130700	569952700	5030	5030	5030	5030	682
419	20240910	130600	566522240	5030	5030	5030	5030	44
420	20240910	130500	566300920	5040	5040	5040	5040	0
421	20240910	130400	566300920	5040	5040	5040	5040	0
422	20240910	130300	566300920	5040	5040	5040	5040	0
423	20240910	130200	566300920	5040	5050	5050	5040	709
424	20240910	130100	562727540	5050	5050	5050	5050	0
425	20240910	130000	562727540	5050	5050	5050	5050	0
426	20240910	125900	562727540	5050	5040	5050	5040	85
427	20240910	125800	562298320	5030	5030	5030	5030	158
428	20240910	125700	561503580	5030	5020	5030	5020	31
429	20240910	125600	561347660	5020	5020	5020	5020	13
430	20240910	125500	561282400	5020	5020	5020	5020	392
431	20240910	125400	559314560	5030	5030	5030	5030	0
432	20240910	125300	559314560	5030	5030	5030	5030	0
433	20240910	125200	559314560	5030	5030	5030	5030	0
434	20240910	125100	559314560	5030	5030	5030	5030	1
435	20240910	125000	559309530	5030	5030	5030	5030	0
436	20240910	124900	559309530	5030	5030	5030	5030	51
437	20240910	124800	559053000	5020	5020	5020	5020	0
438	20240910	124700	559053000	5020	5020	5020	5020	0
439	20240910	124600	559053000	5020	5020	5020	5020	0
440	20240910	124500	559053000	5020	5030	5030	5020	330
441	20240910	124400	557394900	5050	5050	5050	5050	79
442	20240910	124300	556995950	5050	5050	5050	5050	0
443	20240910	124200	556995950	5050	5050	5050	5050	0
444	20240910	124100	556995950	5050	5050	5050	5050	3
445	20240910	124000	556980800	5030	5030	5030	5030	0
446	20240910	123900	556980800	5030	5030	5030	5030	207
447	20240910	123800	555939590	5030	5030	5030	5030	3
448	20240910	123700	555924500	5050	5020	5050	5020	3
449	20240910	123600	555909380	5040	5040	5040	5040	0
450	20240910	123500	555909380	5040	5040	5040	5040	74
451	20240910	123400	555536420	5040	5040	5040	5040	0
452	20240910	123300	555536420	5040	5040	5040	5040	0
453	20240910	123200	555536420	5040	5040	5040	5040	0
454	20240910	123100	555536420	5040	5040	5040	5040	0
455	20240910	123000	555536420	5040	5040	5040	5040	0
456	20240910	122900	555536420	5040	5040	5040	5040	0
457	20240910	122800	555536420	5040	5040	5040	5040	1
458	20240910	122700	555531380	5010	5020	5020	5010	1000
459	20240910	122600	550520880	5040	5040	5040	5040	20
460	20240910	122500	550420080	5040	5040	5040	5040	0
461	20240910	122400	550420080	5040	5040	5040	5040	0
462	20240910	122300	550420080	5040	5040	5040	5040	0
463	20240910	122200	550420080	5040	5040	5040	5040	20
464	20240910	122100	550319280	5060	5060	5060	5060	0
465	20240910	122000	550319280	5060	5060	5060	5060	1
466	20240910	121900	550314220	5010	5010	5010	5010	1247
467	20240910	121800	544066750	5060	5050	5060	5050	2
468	20240910	121700	544056640	5010	5010	5010	5010	47
469	20240910	121600	543821170	5030	5030	5030	5030	0
470	20240910	121500	543821170	5030	5020	5030	5020	41
471	20240910	121400	543614950	5030	5030	5030	5030	0
472	20240910	121300	543614950	5030	5030	5030	5030	1
473	20240910	121200	543609920	5010	5010	5010	5010	0
474	20240910	121100	543609920	5010	5010	5010	5010	1
475	20240910	121000	543604910	5010	5010	5010	5010	15
476	20240910	120900	543529760	5010	5010	5010	5010	0
477	20240910	120800	543529760	5010	5030	5030	5010	2735
478	20240910	120700	529809340	5040	5040	5040	5040	3
479	20240910	120600	529794220	5060	5060	5060	5060	0
480	20240910	120500	529794220	5060	5050	5070	5050	7
481	20240910	120400	529758840	5070	5060	5070	5060	2
482	20240910	120300	529748710	5070	5070	5080	5070	417
483	20240910	120200	527634510	5080	5070	5080	5070	60
484	20240910	120100	527330290	5080	5080	5080	5080	88
485	20240910	120000	526883250	5080	5070	5080	5070	1192
486	20240910	115900	520839790	5070	5060	5070	5060	5198
487	20240910	115800	494536920	5060	5060	5060	5040	4275
488	20240910	115700	472912170	5070	5060	5070	5060	11
489	20240910	115600	472856500	5060	5060	5060	5060	13
490	20240910	115500	472790720	5070	5060	5070	5060	99
491	20240910	115400	472288800	5070	5070	5070	5070	388
492	20240910	115300	470321640	5060	5050	5060	5050	404
493	20240910	115200	468277410	5060	5050	5060	5050	7048
494	20240910	115100	432679180	5050	5040	5050	5040	10819
495	20240910	115000	378053230	5040	5040	5040	5040	2
496	20240910	114900	378043150	5040	5030	5040	5030	100
497	20240910	114800	377539160	5020	5020	5020	5020	84
498	20240910	114700	377117480	5020	5020	5020	5020	15
499	20240910	114600	377042180	5010	5010	5010	5010	0
500	20240910	114500	377042180	5010	5010	5010	5010	2
501	20240910	114400	377032160	5020	5020	5020	5020	100
502	20240910	114300	376530160	5010	5010	5010	5010	0
503	20240910	114200	376530160	5010	5010	5010	5010	1
504	20240910	114100	376525150	5010	5010	5010	5010	0
505	20240910	114000	376525150	5010	5010	5010	5010	0
506	20240910	113900	376525150	5010	5010	5010	5010	0
507	20240910	113800	376525150	5010	5010	5010	5010	5
508	20240910	113700	376500100	5010	5010	5010	5010	0
509	20240910	113600	376500100	5010	5000	5010	5000	33
510	20240910	113500	376335000	5010	5010	5010	5010	994
511	20240910	113400	371355060	5010	5010	5010	5010	80
512	20240910	113300	370954260	5010	5010	5010	5010	0
513	20240910	113200	370954260	5010	5020	5020	5010	120
514	20240910	113100	370352860	5020	5020	5020	5020	0
515	20240910	113000	370352860	5020	5020	5020	5020	289
516	20240910	112900	368902080	5030	5030	5030	5030	100
517	20240910	112800	368399080	5020	5020	5020	5020	0
518	20240910	112700	368399080	5020	5020	5020	5020	0
519	20240910	112600	368399080	5020	5020	5020	5020	0
520	20240910	112500	368399080	5020	5020	5020	5020	0
521	20240910	112400	368399080	5020	5020	5020	5020	0
522	20240910	112300	368399080	5020	5020	5020	5020	0
523	20240910	112200	368399080	5020	5020	5020	5020	0
524	20240910	112100	368399080	5020	5020	5020	5020	1240
525	20240910	112000	362174280	5050	5050	5050	5050	0
526	20240910	111900	362174280	5050	5050	5050	5050	8200
527	20240910	111800	320764280	5050	5040	5050	5040	6854
528	20240910	111700	286151620	5040	5040	5040	5040	0
529	20240910	111600	286151620	5040	5040	5040	5040	1
530	20240910	111500	286146580	5040	5030	5040	5030	419
531	20240910	111400	284036480	5040	5040	5040	5040	10
532	20240910	111300	283986080	5030	5000	5030	5000	262
533	20240910	111200	282668310	5000	5010	5010	5000	1000
534	20240910	111100	277663980	5010	5010	5010	5010	0
535	20240910	111000	277663980	5010	5000	5010	5000	229
536	20240910	110900	276516740	5000	5000	5000	5000	0
537	20240910	110800	276516740	5000	5000	5000	5000	11
538	20240910	110700	276461740	4995	4995	5000	4995	891
539	20240910	110600	272008495	5000	5020	5020	5000	9187
540	20240910	110500	226008125	5030	5040	5040	5030	2766
541	20240910	110400	212095045	5030	5030	5030	5030	389
542	20240910	110300	210138375	5040	5040	5040	5040	0
543	20240910	110200	210138375	5040	5040	5040	5040	0
544	20240910	110100	210138375	5040	5040	5040	5040	0
545	20240910	110000	210138375	5040	5040	5040	5040	1
546	20240910	105900	210133335	5040	5040	5040	5040	1
547	20240910	105800	210128295	5030	5030	5030	5030	0
548	20240910	105700	210128295	5030	5030	5030	5030	0
549	20240910	105600	210128295	5030	5040	5040	5030	500
550	20240910	105500	207613045	5040	5040	5040	5040	0
551	20240910	105400	207613045	5040	5050	5050	5040	3000
552	20240910	105300	192483715	5060	5060	5060	5060	1
553	20240910	105200	192478655	5060	5060	5060	5060	0
554	20240910	105100	192478655	5060	5060	5060	5060	0
555	20240910	105000	192478655	5060	5060	5060	5060	0
556	20240910	104900	192478655	5060	5060	5060	5060	100
557	20240910	104800	191972655	5050	5050	5050	5050	130
558	20240910	104700	191316155	5060	5060	5060	5060	0
559	20240910	104600	191316155	5060	5060	5060	5060	0
560	20240910	104500	191316155	5060	5060	5060	5060	0
561	20240910	104400	191316155	5060	5060	5060	5060	844
562	20240910	104300	187045515	5070	5070	5070	5070	244
563	20240910	104200	185808435	5070	5060	5070	5060	86
564	20240910	104100	185372515	5060	5060	5060	5060	2
565	20240910	104000	185362395	5060	5060	5060	5060	110
566	20240910	103900	184805795	5060	5060	5060	5060	0
567	20240910	103800	184805795	5060	5060	5060	5060	0
568	20240910	103700	184805795	5060	5060	5060	5060	0
569	20240910	103600	184805795	5060	5060	5060	5060	0
570	20240910	103500	184805795	5060	5050	5060	5040	2002
571	20240910	103400	174707415	5060	5060	5060	5060	77
572	20240910	103300	174317795	5050	5060	5070	5050	104
573	20240910	103200	173791525	5070	5070	5070	5070	19
574	20240910	103100	173695195	5070	5060	5070	5050	1214
575	20240910	103000	167552355	5060	5060	5060	5060	0
576	20240910	102900	167552355	5060	5060	5060	5050	96
577	20240910	102800	167067535	5050	5050	5050	5050	87
578	20240910	102700	166628185	5040	5040	5040	5040	323
579	20240910	102600	165000265	5050	5050	5050	5050	45
580	20240910	102500	164773015	5050	5050	5050	5050	350
581	20240910	102400	163005515	5050	5050	5050	5050	350
582	20240910	102300	161238015	5050	5050	5050	5040	242
583	20240910	102200	160016155	5050	5050	5050	5050	520
584	20240910	102100	157390155	5050	5050	5050	5050	0
585	20240910	102000	157390155	5050	5050	5050	5050	100
586	20240910	101900	156885155	5060	5060	5060	5060	0
587	20240910	101800	156885155	5060	5050	5060	5050	5
588	20240910	101700	156859865	5040	5060	5060	5040	297
589	20240910	101600	155362825	5050	5040	5050	5040	677
590	20240910	101500	151949975	5040	5040	5040	5040	300
591	20240910	101400	150437975	5040	5040	5040	5040	19
592	20240910	101300	150342215	5040	5040	5040	5040	0
593	20240910	101200	150342215	5040	5040	5040	5040	15
594	20240910	101100	150266615	5040	5040	5040	5040	0
595	20240910	101000	150266615	5040	5040	5040	5040	0
596	20240910	100900	150266615	5040	5040	5040	5040	0
597	20240910	100800	150266615	5040	5040	5040	5040	200
598	20240910	100700	149258615	5040	5040	5040	5040	0
599	20240910	100600	149258615	5040	5040	5040	5040	2
600	20240910	100500	149248535	5030	5030	5040	5030	97
601	20240910	100400	148760605	5030	5030	5030	5030	1159
602	20240910	100300	142930835	5030	5030	5030	5030	3
603	20240910	100200	142915745	5030	5030	5030	5030	0
604	20240910	100100	142915745	5030	5020	5030	5020	2003
605	20240910	100000	132848375	5020	5020	5020	5020	504
606	20240910	095900	130318295	5030	5030	5030	5030	0
607	20240910	095800	130318295	5030	5030	5030	5030	14
608	20240910	095700	130247875	5030	5020	5030	5010	291
609	20240910	095600	128788885	5020	5010	5020	5010	4
610	20240910	095500	128768815	5020	5020	5020	5020	1081
611	20240910	095400	123342195	5030	5030	5030	5030	7
612	20240910	095300	123306985	5040	5030	5040	5030	56
613	20240910	095200	123025245	5030	5040	5040	5030	113
614	20240910	095100	122456555	5040	5040	5040	5040	50
615	20240910	095000	122204555	5040	5040	5040	5040	100
616	20240910	094900	121700555	5040	5040	5040	5040	0
617	20240910	094800	121700555	5040	5040	5040	5040	0
618	20240910	094700	121700555	5040	5040	5040	5040	211
619	20240910	094600	120637115	5030	5030	5030	5030	0
620	20240910	094500	120637115	5030	5030	5030	5030	187
621	20240910	094400	119696505	5030	5030	5030	5030	0
622	20240910	094300	119696505	5030	5030	5030	5030	150
623	20240910	094200	118942005	5030	5030	5030	5030	120
624	20240910	094100	118338405	5030	5030	5030	5030	102
625	20240910	094000	117825345	5030	5030	5030	5020	655
626	20240910	093900	114530705	5030	5030	5030	5030	105
627	20240910	093800	114002555	5030	5020	5030	5020	1501
628	20240910	093700	106457525	5020	5020	5020	5020	201
629	20240910	093600	105448505	5010	5010	5010	5010	340
630	20240910	093500	103745105	5000	5000	5000	5000	0
631	20240910	093400	103745105	5000	5000	5000	5000	500
632	20240910	093300	101245105	5000	5000	5000	5000	0
633	20240910	093200	101245105	5000	5000	5000	5000	0
634	20240910	093100	101245105	5000	5000	5000	5000	200
635	20240910	093000	100245105	5010	5010	5010	5000	158
636	20240910	092900	99454515	5010	5010	5010	5010	0
637	20240910	092800	99454515	5010	5010	5010	5010	50
638	20240910	092700	99204015	5010	5010	5010	5010	301
639	20240910	092600	97696005	5010	4990	5010	4990	18
640	20240910	092500	97605985	5010	5010	5010	5010	35
641	20240910	092400	97430635	5010	4990	5010	4990	507
642	20240910	092300	94890645	4990	4990	4990	4990	50
643	20240910	092200	94641145	4985	4985	4985	4985	0
644	20240910	092100	94641145	4985	4985	4985	4985	0
645	20240910	092000	94641145	4985	5000	5000	4985	200
646	20240910	091900	93644130	4980	4980	4980	4980	0
647	20240910	091800	93644130	4980	4980	4980	4980	100
648	20240910	091700	93146130	4980	5000	5000	4980	1029
649	20240910	091600	88021130	4980	5000	5000	4980	292
650	20240910	091500	86562950	5000	4990	5000	4980	3680
651	20240910	091400	68210695	4990	4990	4990	4990	0
652	20240910	091300	68210695	4990	5000	5000	4990	1886
653	20240910	091200	58785670	5010	5020	5020	5010	722
654	20240910	091100	55167240	5040	5020	5080	5020	739
655	20240910	091000	51439060	5040	5040	5040	5040	8
656	20240910	090900	51398740	5040	5020	5040	5020	360
657	20240910	090800	49589520	5030	5020	5040	5020	1536
658	20240910	090700	41874750	5030	5080	5080	5030	1144
659	20240910	090600	36101040	5080	5080	5080	5060	791
660	20240910	090500	32093760	5080	5080	5080	5080	1865
661	20240910	090400	22619560	5080	5070	5080	5050	179
662	20240910	090300	21713540	5080	5080	5080	5080	56
663	20240910	090200	21429060	5090	5080	5090	5050	2675
664	20240910	090100	7849980	5080	5080	5080	5030	466
665	20240910	090000	5488560	5040	5040	5040	5040	1089