KissMeData/208370/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	204100	1994589990	5040	5040	5040	5040	12045
3	20240927	204000	1994589990	5040	5040	5040	5040	0
4	20240927	203900	1994589990	5040	5040	5040	5040	0
5	20240927	203800	1994589990	5040	5040	5040	5040	0
6	20240927	203700	1994589990	5040	5040	5040	5040	0
7	20240927	203600	1994589990	5040	5040	5040	5040	0
8	20240927	203500	1994589990	5040	5040	5040	5040	0
9	20240927	203400	1994589990	5040	5040	5040	5040	0
10	20240927	203300	1994589990	5040	5040	5040	5040	0
11	20240927	203200	1994589990	5040	5040	5040	5040	0
12	20240927	203100	1994589990	5040	5040	5040	5040	0
13	20240927	203000	1994589990	5040	5040	5040	5040	0
14	20240927	202900	1994589990	5040	5040	5040	5040	0
15	20240927	202800	1994589990	5040	5040	5040	5040	0
16	20240927	202700	1994589990	5040	5040	5040	5040	0
17	20240927	202600	1994589990	5040	5040	5040	5040	0
18	20240927	202500	1994589990	5040	5040	5040	5040	0
19	20240927	202400	1994589990	5040	5040	5040	5040	0
20	20240927	202300	1994589990	5040	5040	5040	5040	0
21	20240927	202200	1994589990	5040	5040	5040	5040	0
22	20240927	202100	1994589990	5040	5040	5040	5040	0
23	20240927	202000	1994589990	5040	5040	5040	5040	0
24	20240927	201900	1994589990	5040	5040	5040	5040	0
25	20240927	201800	1994589990	5040	5040	5040	5040	0
26	20240927	201700	1994589990	5040	5040	5040	5040	0
27	20240927	201600	1994589990	5040	5040	5040	5040	0
28	20240927	201500	1994589990	5040	5040	5040	5040	0
29	20240927	201400	1994589990	5040	5040	5040	5040	0
30	20240927	201300	1994589990	5040	5040	5040	5040	0
31	20240927	201200	1994589990	5040	5040	5040	5040	0
32	20240927	201100	1994589990	5040	5040	5040	5040	12045
33	20240927	201000	1994589990	5040	5040	5040	5040	0
34	20240927	200900	1994589990	5040	5040	5040	5040	0
35	20240927	200800	1994589990	5040	5040	5040	5040	0
36	20240927	200700	1994589990	5040	5040	5040	5040	0
37	20240927	200600	1994589990	5040	5040	5040	5040	0
38	20240927	200500	1994589990	5040	5040	5040	5040	0
39	20240927	200400	1994589990	5040	5040	5040	5040	0
40	20240927	200300	1994589990	5040	5040	5040	5040	0
41	20240927	200200	1994589990	5040	5040	5040	5040	0
42	20240927	200100	1994589990	5040	5040	5040	5040	0
43	20240927	200000	1994589990	5040	5040	5040	5040	0
44	20240927	195900	1994589990	5040	5040	5040	5040	0
45	20240927	195800	1994589990	5040	5040	5040	5040	0
46	20240927	195700	1994589990	5040	5040	5040	5040	0
47	20240927	195600	1994589990	5040	5040	5040	5040	0
48	20240927	195500	1994589990	5040	5040	5040	5040	0
49	20240927	195400	1994589990	5040	5040	5040	5040	0
50	20240927	195300	1994589990	5040	5040	5040	5040	0
51	20240927	195200	1994589990	5040	5040	5040	5040	0
52	20240927	195100	1994589990	5040	5040	5040	5040	0
53	20240927	195000	1994589990	5040	5040	5040	5040	0
54	20240927	194900	1994589990	5040	5040	5040	5040	0
55	20240927	194800	1994589990	5040	5040	5040	5040	0
56	20240927	194700	1994589990	5040	5040	5040	5040	0
57	20240927	194600	1994589990	5040	5040	5040	5040	0
58	20240927	194500	1994589990	5040	5040	5040	5040	0
59	20240927	194400	1994589990	5040	5040	5040	5040	0
60	20240927	194300	1994589990	5040	5040	5040	5040	0
61	20240927	194200	1994589990	5040	5040	5040	5040	0
62	20240927	194100	1994589990	5040	5040	5040	5040	12045
63	20240927	194000	1994589990	5040	5040	5040	5040	0
64	20240927	193900	1994589990	5040	5040	5040	5040	0
65	20240927	193800	1994589990	5040	5040	5040	5040	0
66	20240927	193700	1994589990	5040	5040	5040	5040	0
67	20240927	193600	1994589990	5040	5040	5040	5040	0
68	20240927	193500	1994589990	5040	5040	5040	5040	0
69	20240927	193400	1994589990	5040	5040	5040	5040	0
70	20240927	193300	1994589990	5040	5040	5040	5040	0
71	20240927	193200	1994589990	5040	5040	5040	5040	0
72	20240927	193100	1994589990	5040	5040	5040	5040	0
73	20240927	193000	1994589990	5040	5040	5040	5040	0
74	20240927	192900	1994589990	5040	5040	5040	5040	0
75	20240927	192800	1994589990	5040	5040	5040	5040	0
76	20240927	192700	1994589990	5040	5040	5040	5040	0
77	20240927	192600	1994589990	5040	5040	5040	5040	0
78	20240927	192500	1994589990	5040	5040	5040	5040	0
79	20240927	192400	1994589990	5040	5040	5040	5040	0
80	20240927	192300	1994589990	5040	5040	5040	5040	0
81	20240927	192200	1994589990	5040	5040	5040	5040	0
82	20240927	192100	1994589990	5040	5040	5040	5040	0
83	20240927	192000	1994589990	5040	5040	5040	5040	0
84	20240927	191900	1994589990	5040	5040	5040	5040	0
85	20240927	191800	1994589990	5040	5040	5040	5040	0
86	20240927	191700	1994589990	5040	5040	5040	5040	0
87	20240927	191600	1994589990	5040	5040	5040	5040	0
88	20240927	191500	1994589990	5040	5040	5040	5040	0
89	20240927	191400	1994589990	5040	5040	5040	5040	0
90	20240927	191300	1994589990	5040	5040	5040	5040	0
91	20240927	191200	1994589990	5040	5040	5040	5040	0
92	20240927	191100	1994589990	5040	5040	5040	5040	12045
93	20240927	191000	1994589990	5040	5040	5040	5040	0
94	20240927	190900	1994589990	5040	5040	5040	5040	0
95	20240927	190800	1994589990	5040	5040	5040	5040	0
96	20240927	190700	1994589990	5040	5040	5040	5040	0
97	20240927	190600	1994589990	5040	5040	5040	5040	0
98	20240927	190500	1994589990	5040	5040	5040	5040	0
99	20240927	190400	1994589990	5040	5040	5040	5040	0
100	20240927	190300	1994589990	5040	5040	5040	5040	0
101	20240927	190200	1994589990	5040	5040	5040	5040	0
102	20240927	190100	1994589990	5040	5040	5040	5040	0
103	20240927	190000	1994589990	5040	5040	5040	5040	0
104	20240927	185900	1994589990	5040	5040	5040	5040	0
105	20240927	185800	1994589990	5040	5040	5040	5040	0
106	20240927	185700	1994589990	5040	5040	5040	5040	0
107	20240927	185600	1994589990	5040	5040	5040	5040	0
108	20240927	185500	1994589990	5040	5040	5040	5040	0
109	20240927	185400	1994589990	5040	5040	5040	5040	0
110	20240927	185300	1994589990	5040	5040	5040	5040	0
111	20240927	185200	1994589990	5040	5040	5040	5040	0
112	20240927	185100	1994589990	5040	5040	5040	5040	0
113	20240927	185000	1994589990	5040	5040	5040	5040	0
114	20240927	184900	1994589990	5040	5040	5040	5040	0
115	20240927	184800	1994589990	5040	5040	5040	5040	0
116	20240927	184700	1994589990	5040	5040	5040	5040	0
117	20240927	184600	1994589990	5040	5040	5040	5040	0
118	20240927	184500	1994589990	5040	5040	5040	5040	0
119	20240927	184400	1994589990	5040	5040	5040	5040	0
120	20240927	184300	1994589990	5040	5040	5040	5040	0
121	20240927	184200	1994589990	5040	5040	5040	5040	0
122	20240927	184100	1994589990	5040	5040	5040	5040	12045
123	20240927	184000	1994589990	5040	5040	5040	5040	0
124	20240927	183900	1994589990	5040	5040	5040	5040	0
125	20240927	183800	1994589990	5040	5040	5040	5040	0
126	20240927	183700	1994589990	5040	5040	5040	5040	0
127	20240927	183600	1994589990	5040	5040	5040	5040	0
128	20240927	183500	1994589990	5040	5040	5040	5040	0
129	20240927	183400	1994589990	5040	5040	5040	5040	0
130	20240927	183300	1994589990	5040	5040	5040	5040	0
131	20240927	183200	1994589990	5040	5040	5040	5040	0
132	20240927	183100	1994589990	5040	5040	5040	5040	0
133	20240927	183000	1994589990	5040	5040	5040	5040	0
134	20240927	182900	1994589990	5040	5040	5040	5040	0
135	20240927	182800	1994589990	5040	5040	5040	5040	0
136	20240927	182700	1994589990	5040	5040	5040	5040	0
137	20240927	182600	1994589990	5040	5040	5040	5040	0
138	20240927	182500	1994589990	5040	5040	5040	5040	0
139	20240927	182400	1994589990	5040	5040	5040	5040	0
140	20240927	182300	1994589990	5040	5040	5040	5040	0
141	20240927	182200	1994589990	5040	5040	5040	5040	0
142	20240927	182100	1994589990	5040	5040	5040	5040	0
143	20240927	182000	1994589990	5040	5040	5040	5040	0
144	20240927	181900	1994589990	5040	5040	5040	5040	0
145	20240927	181800	1994589990	5040	5040	5040	5040	0
146	20240927	181700	1994589990	5040	5040	5040	5040	0
147	20240927	181600	1994589990	5040	5040	5040	5040	0
148	20240927	181500	1994589990	5040	5040	5040	5040	0
149	20240927	181400	1994589990	5040	5040	5040	5040	0
150	20240927	181300	1994589990	5040	5040	5040	5040	0
151	20240927	181200	1994589990	5040	5040	5040	5040	0
152	20240927	181100	1994589990	5040	5040	5040	5040	12045
153	20240927	181000	1994589990	5040	5040	5040	5040	0
154	20240927	180900	1994589990	5040	5040	5040	5040	0
155	20240927	180800	1994589990	5040	5040	5040	5040	0
156	20240927	180700	1994589990	5040	5040	5040	5040	0
157	20240927	180600	1994589990	5040	5040	5040	5040	0
158	20240927	180500	1994589990	5040	5040	5040	5040	0
159	20240927	180400	1994589990	5040	5040	5040	5040	0
160	20240927	180300	1994589990	5040	5040	5040	5040	0
161	20240927	180200	1994589990	5040	5040	5040	5040	0
162	20240927	180100	1994589990	5040	5040	5040	5040	0
163	20240927	180000	1994589990	5040	5040	5040	5040	0
164	20240927	175900	1994589990	5040	5040	5040	5040	0
165	20240927	175800	1994589990	5040	5040	5040	5040	0
166	20240927	175700	1994589990	5040	5040	5040	5040	0
167	20240927	175600	1994589990	5040	5040	5040	5040	0
168	20240927	175500	1994589990	5040	5040	5040	5040	0
169	20240927	175400	1994589990	5040	5040	5040	5040	0
170	20240927	175300	1994589990	5040	5040	5040	5040	0
171	20240927	175200	1994589990	5040	5040	5040	5040	0
172	20240927	175100	1994589990	5040	5040	5040	5040	0
173	20240927	175000	1994589990	5040	5040	5040	5040	0
174	20240927	174900	1994589990	5040	5040	5040	5040	0
175	20240927	174800	1994589990	5040	5040	5040	5040	0
176	20240927	174700	1994589990	5040	5040	5040	5040	0
177	20240927	174600	1994589990	5040	5040	5040	5040	0
178	20240927	174500	1994589990	5040	5040	5040	5040	0
179	20240927	174400	1994589990	5040	5040	5040	5040	0
180	20240927	174300	1994589990	5040	5040	5040	5040	0
181	20240927	174200	1994589990	5040	5040	5040	5040	0
182	20240927	174100	1994589990	5040	5040	5040	5040	12045
183	20240927	174000	1994589990	5040	5040	5040	5040	0
184	20240927	173900	1994589990	5040	5040	5040	5040	0
185	20240927	173800	1994589990	5040	5040	5040	5040	0
186	20240927	173700	1994589990	5040	5040	5040	5040	0
187	20240927	173600	1994589990	5040	5040	5040	5040	0
188	20240927	173500	1994589990	5040	5040	5040	5040	0
189	20240927	173400	1994589990	5040	5040	5040	5040	0
190	20240927	173300	1994589990	5040	5040	5040	5040	0
191	20240927	173200	1994589990	5040	5040	5040	5040	0
192	20240927	173100	1994589990	5040	5040	5040	5040	0
193	20240927	173000	1994589990	5040	5040	5040	5040	0
194	20240927	172900	1994589990	5040	5040	5040	5040	0
195	20240927	172800	1994589990	5040	5040	5040	5040	0
196	20240927	172700	1994589990	5040	5040	5040	5040	0
197	20240927	172600	1994589990	5040	5040	5040	5040	0
198	20240927	172500	1994589990	5040	5040	5040	5040	0
199	20240927	172400	1994589990	5040	5040	5040	5040	0
200	20240927	172300	1994589990	5040	5040	5040	5040	0
201	20240927	172200	1994589990	5040	5040	5040	5040	0
202	20240927	172100	1994589990	5040	5040	5040	5040	0
203	20240927	172000	1994589990	5040	5040	5040	5040	0
204	20240927	171900	1994589990	5040	5040	5040	5040	0
205	20240927	171800	1994589990	5040	5040	5040	5040	0
206	20240927	171700	1994589990	5040	5040	5040	5040	0
207	20240927	171600	1994589990	5040	5040	5040	5040	0
208	20240927	171500	1994589990	5040	5040	5040	5040	0
209	20240927	171400	1994589990	5040	5040	5040	5040	0
210	20240927	171300	1994589990	5040	5040	5040	5040	0
211	20240927	171200	1994589990	5040	5040	5040	5040	0
212	20240927	171100	1994589990	5040	5040	5040	5040	12045
213	20240927	171000	1994589990	5040	5040	5040	5040	0
214	20240927	170900	1994589990	5040	5040	5040	5040	0
215	20240927	170800	1994589990	5040	5040	5040	5040	0
216	20240927	170700	1994589990	5040	5040	5040	5040	0
217	20240927	170600	1994589990	5040	5040	5040	5040	0
218	20240927	170500	1994589990	5040	5040	5040	5040	0
219	20240927	170400	1994589990	5040	5040	5040	5040	0
220	20240927	170300	1994589990	5040	5040	5040	5040	0
221	20240927	170200	1994589990	5040	5040	5040	5040	0
222	20240927	170100	1994589990	5040	5040	5040	5040	0
223	20240927	170000	1994589990	5040	5040	5040	5040	0
224	20240927	165900	1994589990	5040	5040	5040	5040	0
225	20240927	165800	1994589990	5040	5040	5040	5040	0
226	20240927	165700	1994589990	5040	5040	5040	5040	0
227	20240927	165600	1994589990	5040	5040	5040	5040	0
228	20240927	165500	1994589990	5040	5040	5040	5040	0
229	20240927	165400	1994589990	5040	5040	5040	5040	0
230	20240927	165300	1994589990	5040	5040	5040	5040	0
231	20240927	165200	1994589990	5040	5040	5040	5040	0
232	20240927	165100	1994589990	5040	5040	5040	5040	0
233	20240927	165000	1994589990	5040	5040	5040	5040	0
234	20240927	164900	1994589990	5040	5040	5040	5040	0
235	20240927	164800	1994589990	5040	5040	5040	5040	0
236	20240927	164700	1994589990	5040	5040	5040	5040	0
237	20240927	164600	1994589990	5040	5040	5040	5040	0
238	20240927	164500	1994589990	5040	5040	5040	5040	0
239	20240927	164400	1994589990	5040	5040	5040	5040	0
240	20240927	164300	1994589990	5040	5040	5040	5040	0
241	20240927	164200	1994589990	5040	5040	5040	5040	0
242	20240927	164100	1994589990	5040	5040	5040	5040	12045
243	20240927	164000	1994589990	5040	5040	5040	5040	0
244	20240927	163900	1994589990	5040	5040	5040	5040	0
245	20240927	163800	1994589990	5040	5040	5040	5040	0
246	20240927	163700	1994589990	5040	5040	5040	5040	0
247	20240927	163600	1994589990	5040	5040	5040	5040	0
248	20240927	163500	1994589990	5040	5040	5040	5040	0
249	20240927	163400	1994589990	5040	5040	5040	5040	0
250	20240927	163300	1994589990	5040	5040	5040	5040	0
251	20240927	163200	1994589990	5040	5040	5040	5040	0
252	20240927	163100	1994589990	5040	5040	5040	5040	0
253	20240927	163000	1994589990	5040	5040	5040	5040	0
254	20240927	162900	1994589990	5040	5040	5040	5040	0
255	20240927	162800	1994589990	5040	5040	5040	5040	0
256	20240927	162700	1994589990	5040	5040	5040	5040	0
257	20240927	162600	1994589990	5040	5040	5040	5040	0
258	20240927	162500	1994589990	5040	5040	5040	5040	0
259	20240927	162400	1994589990	5040	5040	5040	5040	0
260	20240927	162300	1994589990	5040	5040	5040	5040	0
261	20240927	162200	1994589990	5040	5040	5040	5040	0
262	20240927	162100	1994589990	5040	5040	5040	5040	0
263	20240927	162000	1994589990	5040	5040	5040	5040	0
264	20240927	161900	1994589990	5040	5040	5040	5040	0
265	20240927	161800	1994589990	5040	5040	5040	5040	0
266	20240927	161700	1994589990	5040	5040	5040	5040	0
267	20240927	161600	1994589990	5040	5040	5040	5040	0
268	20240927	161500	1994589990	5040	5040	5040	5040	0
269	20240927	161400	1994589990	5040	5040	5040	5040	0
270	20240927	161300	1994589990	5040	5040	5040	5040	0
271	20240927	161200	1994589990	5040	5040	5040	5040	0
272	20240927	161100	1994589990	5040	5040	5040	5040	12045
273	20240927	161000	1994589990	5040	5040	5040	5040	0
274	20240927	160900	1994589990	5040	5040	5040	5040	0
275	20240927	160800	1994589990	5040	5040	5040	5040	0
276	20240927	160700	1994589990	5040	5040	5040	5040	0
277	20240927	160600	1994589990	5040	5040	5040	5040	0
278	20240927	160500	1994589990	5040	5040	5040	5040	0
279	20240927	160400	1994589990	5040	5040	5040	5040	0
280	20240927	160300	1994589990	5040	5040	5040	5040	0
281	20240927	160200	1994589990	5040	5040	5040	5040	0
282	20240927	160100	1994589990	5040	5040	5040	5040	0
283	20240927	160000	1994589990	5040	5040	5040	5040	0
284	20240927	155900	1994589990	5040	5040	5040	5040	0
285	20240927	155800	1994589990	5040	5040	5040	5040	0
286	20240927	155700	1994589990	5040	5040	5040	5040	0
287	20240927	155600	1994589990	5040	5040	5040	5040	0
288	20240927	155500	1994589990	5040	5040	5040	5040	0
289	20240927	155400	1994589990	5040	5040	5040	5040	0
290	20240927	155300	1994589990	5040	5040	5040	5040	0
291	20240927	155200	1994589990	5040	5040	5040	5040	0
292	20240927	155100	1994589990	5040	5040	5040	5040	0
293	20240927	155000	1994589990	5040	5040	5040	5040	0
294	20240927	154900	1994589990	5040	5040	5040	5040	0
295	20240927	154800	1994589990	5040	5040	5040	5040	0
296	20240927	154700	1994589990	5040	5040	5040	5040	0
297	20240927	154600	1994589990	5040	5040	5040	5040	0
298	20240927	154500	1994589990	5040	5040	5040	5040	0
299	20240927	154400	1994589990	5040	5040	5040	5040	0
300	20240927	154300	1994589990	5040	5040	5040	5040	0
301	20240927	154200	1994589990	5040	5040	5040	5040	0
302	20240927	154100	1994589990	5040	5040	5040	5040	12045
303	20240927	154000	1994589990	5040	5040	5040	5040	0
304	20240927	153900	1994589990	5040	5040	5040	5040	0
305	20240927	153800	1994589990	5040	5040	5040	5040	0
306	20240927	153700	1994589990	5040	5040	5040	5040	0
307	20240927	153600	1994589990	5040	5040	5040	5040	0
308	20240927	153500	1994589990	5040	5040	5040	5040	0
309	20240927	153400	1994589990	5040	5040	5040	5040	0
310	20240927	153300	1994589990	5040	5040	5040	5040	0
311	20240927	153200	1994589990	5040	5040	5040	5040	0
312	20240927	153100	1994589990	5040	5040	5040	5040	0
313	20240927	153000	1994589990	5040	5040	5040	5040	12045
314	20240927	152900	1933883190	5020	5020	5020	5020	0
315	20240927	152800	1933883190	5020	5020	5020	5020	0
316	20240927	152700	1933883190	5020	5020	5020	5020	0
317	20240927	152600	1933883190	5020	5020	5020	5020	0
318	20240927	152500	1933883190	5020	5020	5020	5020	0
319	20240927	152400	1933883190	5020	5020	5020	5020	0
320	20240927	152300	1933883190	5020	5020	5020	5020	0
321	20240927	152200	1933883190	5020	5020	5020	5020	0
322	20240927	152100	1933883190	5020	5020	5020	5020	0
323	20240927	152000	1933883190	5020	5020	5020	5020	0
324	20240927	151900	1933883190	5020	5010	5020	5010	1287
325	20240927	151800	1927435080	5010	5010	5010	5000	7005
326	20240927	151700	1892398290	5000	5000	5010	5000	1891
327	20240927	151600	1882926880	5000	5010	5010	5000	315
328	20240927	151500	1881351230	5010	5010	5010	5010	397
329	20240927	151400	1879362260	5010	5010	5010	5010	550
330	20240927	151300	1876606760	5010	5000	5010	5000	760
331	20240927	151200	1872800360	5000	4990	5000	4990	185
332	20240927	151100	1871875395	4990	4995	5010	4990	8771
333	20240927	151000	1828050975	5000	5000	5010	5000	1569
334	20240927	150900	1820202975	5000	5000	5010	5000	3690
335	20240927	150800	1801752965	5000	5000	5000	5000	1252
336	20240927	150700	1795492965	5000	5010	5010	5000	1533
337	20240927	150600	1787825395	5020	5010	5020	5010	640
338	20240927	150500	1784613105	5020	5020	5020	5020	824
339	20240927	150400	1780476625	5020	5020	5020	5020	412
340	20240927	150300	1778408385	5020	5000	5020	5000	2578
341	20240927	150200	1765500005	5000	4995	5000	4995	513
342	20240927	150100	1762935445	5000	5000	5000	4995	260
343	20240927	150000	1761635565	4990	5000	5000	4990	747
344	20240927	145900	1757903185	5000	5000	5000	5000	222
345	20240927	145800	1756793185	5000	4995	5000	4995	675
346	20240927	145700	1753419210	5000	5000	5000	5000	60
347	20240927	145600	1753119210	5000	4985	5000	4985	2027
348	20240927	145500	1743014225	4990	5000	5000	4990	2201
349	20240927	145400	1732023840	5000	4995	5000	4995	371
350	20240927	145300	1730169000	4995	5000	5000	4995	3371
351	20240927	145200	1713322130	5010	5010	5010	5010	11
352	20240927	145100	1713267020	5000	5000	5010	5000	723
353	20240927	145000	1709651820	5000	5000	5000	5000	51
354	20240927	144900	1709396820	5000	5000	5000	4995	216
355	20240927	144800	1708317740	5000	5000	5000	5000	92
356	20240927	144700	1707857740	4995	4995	4995	4995	330
357	20240927	144600	1706209390	4995	4995	4995	4995	229
358	20240927	144500	1705065535	4995	4985	4995	4985	693
359	20240927	144400	1701604015	4985	4985	4985	4985	39
360	20240927	144300	1701409600	4985	5000	5000	4985	659
361	20240927	144200	1698122900	5000	5010	5010	5000	360
362	20240927	144100	1696321800	5010	5010	5010	5010	79
363	20240927	144000	1695926010	5010	5000	5010	5000	201
364	20240927	143900	1694921000	4985	4985	4995	4985	1346
365	20240927	143800	1688210690	4985	4985	4985	4985	1526
366	20240927	143700	1680603580	4985	4985	4985	4985	309
367	20240927	143600	1679063215	4985	4990	5000	4985	406
368	20240927	143500	1677036315	4980	5000	5000	4980	1127
369	20240927	143400	1671423755	4980	4975	4980	4975	365
370	20240927	143300	1669606630	4975	4990	5000	4970	2447
371	20240927	143200	1657427060	4985	4990	4990	4985	114
372	20240927	143100	1656858245	5010	4980	5010	4980	3533
373	20240927	143000	1639263825	4980	5000	5010	4980	13426
374	20240927	142900	1572241470	5000	5000	5000	5000	2206
375	20240927	142800	1561211470	5000	5000	5010	5000	2446
376	20240927	142700	1548978470	5010	5010	5010	5010	121
377	20240927	142600	1548372260	5020	5000	5020	5000	1562
378	20240927	142500	1540558760	5010	5020	5020	5010	5080
379	20240927	142400	1515103450	5020	5020	5020	5020	1306
380	20240927	142300	1508547330	5020	5020	5020	5020	1001
381	20240927	142200	1503522310	5020	5020	5020	5010	815
382	20240927	142100	1499431110	5020	5020	5020	5020	362
383	20240927	142000	1497613870	5020	5020	5020	5020	242
384	20240927	141900	1496399030	5030	5010	5030	5010	816
385	20240927	141800	1492310770	5010	5020	5020	5010	3563
386	20240927	141700	1474431070	5020	5020	5020	5020	2482
387	20240927	141600	1461971430	5020	5020	5020	5020	1
388	20240927	141500	1461966410	5020	5030	5030	5020	12
389	20240927	141400	1461906160	5030	5030	5030	5030	484
390	20240927	141300	1459471640	5020	5020	5020	5020	554
391	20240927	141200	1456690560	5020	5020	5020	5020	4054
392	20240927	141100	1436339480	5020	5020	5020	5020	0
393	20240927	141000	1436339480	5020	5010	5020	5010	40
394	20240927	140900	1436138690	5020	5010	5020	5010	3546
395	20240927	140800	1418339770	5020	5020	5020	5020	105
396	20240927	140700	1417812670	5020	5020	5020	5020	60
397	20240927	140600	1417511470	5020	5010	5030	5010	888
398	20240927	140500	1413055910	5030	5020	5030	5010	2283
399	20240927	140400	1401612340	5020	5020	5020	5020	1425
400	20240927	140300	1394458840	5020	5020	5030	5020	3177
401	20240927	140200	1378510290	5020	5020	5020	5020	600
402	20240927	140100	1375498290	5030	5020	5030	5020	4
403	20240927	140000	1375478200	5030	5030	5030	5030	250
404	20240927	135900	1374220700	5040	5030	5040	5020	131
405	20240927	135800	1373561760	5030	5030	5030	5030	1699
406	20240927	135700	1365015790	5040	5030	5040	5030	221
407	20240927	135600	1363903950	5040	5030	5040	5030	144
408	20240927	135500	1363179390	5030	5040	5040	5030	1300
409	20240927	135400	1356639390	5040	5040	5040	5040	35
410	20240927	135300	1356462990	5040	5040	5040	5040	10
411	20240927	135200	1356412590	5030	5030	5030	5030	719
412	20240927	135100	1352796020	5050	5030	5050	5030	259
413	20240927	135000	1351493190	5040	5040	5040	5040	1589
414	20240927	134900	1343484630	5040	5040	5040	5040	0
415	20240927	134800	1343484630	5040	5040	5040	5040	0
416	20240927	134700	1343484630	5040	5040	5040	5040	30
417	20240927	134600	1343333430	5040	5050	5050	5040	633
418	20240927	134500	1340140280	5050	5050	5050	5050	50
419	20240927	134400	1339887780	5050	5050	5050	5050	3
420	20240927	134300	1339872630	5040	5040	5040	5040	500
421	20240927	134200	1337352630	5040	5040	5040	5040	41
422	20240927	134100	1337145990	5040	5050	5050	5040	691
423	20240927	134000	1333659640	5050	5050	5050	5050	20
424	20240927	133900	1333558640	5050	5040	5050	5040	343
425	20240927	133800	1331829820	5040	5040	5040	5040	106
426	20240927	133700	1331295580	5040	5040	5040	5040	24
427	20240927	133600	1331174620	5040	5050	5050	5040	21
428	20240927	133500	1331068690	5050	5030	5050	5030	101
429	20240927	133400	1330558660	5030	5030	5030	5030	0
430	20240927	133300	1330558660	5030	5040	5040	5030	451
431	20240927	133200	1328289430	5040	5040	5040	5040	0
432	20240927	133100	1328289430	5040	5040	5040	5040	364
433	20240927	133000	1326454870	5030	5040	5040	5030	506
434	20240927	132900	1323908420	5030	5030	5030	5030	200
435	20240927	132800	1322902420	5030	5040	5040	5030	562
436	20240927	132700	1320071440	5040	5030	5040	5030	541
437	20240927	132600	1317346810	5030	5030	5030	5030	53
438	20240927	132500	1317080220	5040	5050	5050	5040	2
439	20240927	132400	1317070130	5030	5030	5040	5030	2110
440	20240927	132300	1306449780	5030	5040	5040	5030	168
441	20240927	132200	1305603590	5040	5040	5040	5040	9958
442	20240927	132100	1255415270	5040	5040	5050	5040	1525
443	20240927	132000	1247729120	5050	5050	5050	5050	25
444	20240927	131900	1247602870	5050	5050	5050	5040	203
445	20240927	131800	1246578670	5050	5050	5050	5050	282
446	20240927	131700	1245154570	5050	5050	5050	5050	1
447	20240927	131600	1245149520	5050	5050	5050	5050	1388
448	20240927	131500	1238140120	5060	5060	5060	5060	52
449	20240927	131400	1237877000	5050	5050	5050	5050	171
450	20240927	131300	1237013450	5060	5060	5060	5050	299
451	20240927	131200	1235502510	5050	5050	5050	5050	0
452	20240927	131100	1235502510	5050	5050	5050	5050	305
453	20240927	131000	1233962260	5060	5060	5060	5060	55
454	20240927	130900	1233683960	5060	5060	5060	5060	0
455	20240927	130800	1233683960	5060	5050	5060	5050	287
456	20240927	130700	1232233910	5050	5050	5050	5050	0
457	20240927	130600	1232233910	5050	5070	5070	5050	51
458	20240927	130500	1231975360	5070	5070	5070	5070	0
459	20240927	130400	1231975360	5070	5060	5070	5060	100
460	20240927	130300	1231468660	5050	5050	5050	5050	200
461	20240927	130200	1230458660	5050	5050	5050	5050	0
462	20240927	130100	1230458660	5050	5050	5050	5050	0
463	20240927	130000	1230458660	5050	5050	5050	5050	0
464	20240927	125900	1230458660	5050	5050	5050	5050	3
465	20240927	125800	1230443510	5050	5050	5050	5050	1587
466	20240927	125700	1222429160	5050	5050	5050	5050	1950
467	20240927	125600	1212581660	5050	5050	5050	5050	0
468	20240927	125500	1212581660	5050	5050	5050	5050	0
469	20240927	125400	1212581660	5050	5050	5050	5050	0
470	20240927	125300	1212581660	5050	5050	5050	5050	242
471	20240927	125200	1211359560	5070	5060	5070	5060	27
472	20240927	125100	1211222720	5050	5050	5050	5050	7488
473	20240927	125000	1173408320	5060	5060	5060	5060	963
474	20240927	124900	1168535540	5060	5060	5060	5060	0
475	20240927	124800	1168535540	5060	5060	5060	5060	16
476	20240927	124700	1168454580	5070	5070	5070	5070	2
477	20240927	124600	1168444440	5060	5060	5060	5060	622
478	20240927	124500	1165297120	5070	5070	5070	5070	2
479	20240927	124400	1165286980	5070	5070	5070	5070	27
480	20240927	124300	1165150090	5070	5070	5070	5070	19
481	20240927	124200	1165053760	5070	5070	5070	5070	0
482	20240927	124100	1165053760	5070	5070	5070	5070	99
483	20240927	124000	1164551830	5070	5070	5070	5070	0
484	20240927	123900	1164551830	5070	5070	5070	5070	0
485	20240927	123800	1164551830	5070	5070	5070	5070	1
486	20240927	123700	1164546760	5070	5070	5070	5070	0
487	20240927	123600	1164546760	5070	5070	5070	5070	200
488	20240927	123500	1163532760	5070	5060	5070	5050	2806
489	20240927	123400	1149347050	5070	5070	5070	5070	59
490	20240927	123300	1149047920	5070	5070	5070	5070	21
491	20240927	123200	1148941450	5070	5070	5070	5070	567
492	20240927	123100	1146066760	5070	5070	5070	5070	0
493	20240927	123000	1146066760	5070	5070	5070	5070	1
494	20240927	122900	1146061690	5060	5060	5060	5060	450
495	20240927	122800	1143784690	5060	5060	5060	5060	0
496	20240927	122700	1143784690	5060	5060	5060	5060	2
497	20240927	122600	1143774570	5060	5060	5060	5060	99
498	20240927	122500	1143273630	5060	5060	5060	5060	1
499	20240927	122400	1143268570	5060	5060	5060	5060	297
500	20240927	122300	1141765750	5070	5070	5070	5070	1
501	20240927	122200	1141760680	5060	5060	5060	5060	50
502	20240927	122100	1141507680	5060	5060	5060	5060	117
503	20240927	122000	1140915660	5060	5060	5060	5060	30
504	20240927	121900	1140763860	5060	5060	5060	5060	194
505	20240927	121800	1139782220	5060	5050	5060	5050	1787
506	20240927	121700	1130754870	5060	5060	5060	5060	2
507	20240927	121600	1130744750	5050	5050	5050	5050	1210
508	20240927	121500	1124634250	5060	5050	5060	5050	464
509	20240927	121400	1122286810	5060	5060	5060	5060	5
510	20240927	121300	1122261510	5060	5060	5060	5060	49
511	20240927	121200	1122013570	5050	5050	5050	5050	0
512	20240927	121100	1122013570	5050	5050	5050	5050	1640
513	20240927	121000	1113731570	5050	5050	5050	5050	197
514	20240927	120900	1112736720	5050	5050	5050	5050	0
515	20240927	120800	1112736720	5050	5050	5050	5050	2867
516	20240927	120700	1098258370	5050	5060	5060	5050	176
517	20240927	120600	1097369520	5050	5050	5050	5050	101
518	20240927	120500	1096859470	5050	5050	5050	5050	9
519	20240927	120400	1096814020	5050	5060	5060	5050	300
520	20240927	120300	1095297360	5070	5070	5070	5070	1
521	20240927	120200	1095292290	5060	5070	5070	5060	783
522	20240927	120100	1091330230	5060	5060	5060	5060	0
523	20240927	120000	1091330230	5060	5060	5060	5060	0
524	20240927	115900	1091330230	5060	5060	5060	5060	549
525	20240927	115800	1088552290	5060	5060	5060	5060	88
526	20240927	115700	1088107010	5050	5050	5050	5050	0
527	20240927	115600	1088107010	5050	5050	5050	5050	10
528	20240927	115500	1088056510	5060	5060	5060	5050	298
529	20240927	115400	1086548930	5060	5060	5060	5060	1
530	20240927	115300	1086543870	5060	5060	5060	5060	100
531	20240927	115200	1086037870	5060	5070	5070	5060	96
532	20240927	115100	1085552070	5070	5060	5070	5060	1027
533	20240927	115000	1080355350	5070	5070	5070	5070	0
534	20240927	114900	1080355350	5070	5070	5070	5070	1
535	20240927	114800	1080350280	5060	5060	5060	5060	8
536	20240927	114700	1080309800	5060	5060	5060	5060	872
537	20240927	114600	1075897480	5060	5060	5060	5060	100
538	20240927	114500	1075391480	5060	5070	5070	5060	402
539	20240927	114400	1073357280	5070	5070	5070	5060	573
540	20240927	114300	1070456760	5070	5070	5070	5070	26
541	20240927	114200	1070324940	5070	5070	5070	5070	0
542	20240927	114100	1070324940	5070	5050	5070	5050	2443
543	20240927	114000	1057984670	5050	5050	5050	5050	0
544	20240927	113900	1057984670	5050	5050	5050	5050	0
545	20240927	113800	1057984670	5050	5050	5050	5050	1
546	20240927	113700	1057979620	5050	5050	5050	5050	262
547	20240927	113600	1056656520	5050	5050	5050	5050	117
548	20240927	113500	1056065670	5050	5050	5050	5050	43
549	20240927	113400	1055848520	5050	5050	5050	5050	0
550	20240927	113300	1055848520	5050	5050	5050	5050	1800
551	20240927	113200	1046758520	5050	5050	5070	5050	1327
552	20240927	113100	1040057110	5050	5060	5060	5050	1701
553	20240927	113000	1031450060	5060	5070	5070	5060	920
554	20240927	112900	1026793760	5070	5060	5070	5060	42
555	20240927	112800	1026581220	5060	5060	5060	5060	1
556	20240927	112700	1026576160	5060	5060	5060	5060	136
557	20240927	112600	1025888000	5080	5080	5080	5080	25
558	20240927	112500	1025761000	5080	5080	5080	5080	0
559	20240927	112400	1025761000	5080	5080	5080	5080	2
560	20240927	112300	1025750840	5060	5060	5060	5060	111
561	20240927	112200	1025189180	5060	5070	5070	5060	1164
562	20240927	112100	1019296460	5060	5060	5060	5060	104
563	20240927	112000	1018770220	5060	5070	5070	5060	601
564	20240927	111900	1015726140	5080	5070	5080	5070	457
565	20240927	111800	1013407580	5070	5070	5070	5070	474
566	20240927	111700	1011004400	5080	5070	5080	5070	770
567	20240927	111600	1007095500	5070	5070	5070	5070	143
568	20240927	111500	1006370490	5070	5080	5080	5070	1500
569	20240927	111400	998760490	5070	5070	5070	5070	0
570	20240927	111300	998760490	5070	5070	5070	5070	100
571	20240927	111200	998253490	5070	5070	5090	5070	398
572	20240927	111100	996235610	5070	5070	5070	5070	800
573	20240927	111000	992179610	5070	5070	5070	5070	67
574	20240927	110900	991839920	5070	5070	5070	5070	394
575	20240927	110800	989842340	5080	5080	5080	5080	10
576	20240927	110700	989791540	5080	5090	5090	5080	32
577	20240927	110600	989628860	5080	5080	5080	5080	59
578	20240927	110500	989329140	5070	5070	5070	5070	1
579	20240927	110400	989324070	5070	5080	5080	5070	204
580	20240927	110300	988289500	5070	5070	5070	5070	98
581	20240927	110200	987792640	5080	5080	5080	5080	0
582	20240927	110100	987792640	5080	5080	5080	5080	0
583	20240927	110000	987792640	5080	5080	5080	5080	1
584	20240927	105900	987787560	5070	5070	5070	5070	0
585	20240927	105800	987787560	5070	5070	5070	5070	2
586	20240927	105700	987777420	5080	5080	5080	5080	20
587	20240927	105600	987675820	5080	5080	5080	5080	0
588	20240927	105500	987675820	5080	5060	5080	5060	659
589	20240927	105400	984341220	5060	5060	5060	5060	1
590	20240927	105300	984336160	5070	5060	5070	5060	340
591	20240927	105200	982612710	5060	5060	5060	5060	185
592	20240927	105100	981676610	5050	5060	5060	5050	190
593	20240927	105000	980717090	5080	5080	5080	5080	60
594	20240927	104900	980412290	5080	5080	5080	5080	150
595	20240927	104800	979650290	5080	5050	5080	5050	210
596	20240927	104700	978589490	5050	5050	5050	5050	166
597	20240927	104600	977751190	5060	5070	5070	5050	2679
598	20240927	104500	964208910	5070	5080	5080	5070	150
599	20240927	104400	963448400	5080	5080	5080	5080	4
600	20240927	104300	963428080	5080	5070	5080	5060	1100
601	20240927	104200	957848150	5070	5060	5070	5060	2037
602	20240927	104100	947520860	5060	5060	5060	5050	937
603	20240927	104000	942786030	5060	5050	5060	5050	83
604	20240927	103900	942366140	5050	5050	5050	5050	66
605	20240927	103800	942032840	5050	5050	5050	5050	101
606	20240927	103700	941522790	5050	5070	5070	5050	272
607	20240927	103600	940147790	5070	5050	5070	5050	272
608	20240927	103500	938770210	5050	5050	5050	5050	731
609	20240927	103400	935078660	5050	5050	5050	5050	293
610	20240927	103300	933599010	5050	5050	5050	5040	379
611	20240927	103200	931686200	5050	5050	5050	5050	17
612	20240927	103100	931600350	5040	5040	5040	5040	1226
613	20240927	103000	925421310	5040	5060	5060	5030	13893
614	20240927	102900	855394930	5060	5070	5070	5060	4792
615	20240927	102800	831146900	5070	5060	5080	5060	1547
616	20240927	102700	823318760	5060	5080	5080	5060	1140
617	20240927	102600	817539810	5080	5080	5080	5080	154
618	20240927	102500	816757490	5070	5070	5070	5070	1841
619	20240927	102400	807423620	5070	5090	5090	5070	1006
620	20240927	102300	802322930	5090	5070	5090	5070	77
621	20240927	102200	801932500	5090	5070	5090	5070	3
622	20240927	102100	801917260	5070	5070	5070	5070	102
623	20240927	102000	801400120	5070	5070	5080	5070	1174
624	20240927	101900	795447840	5070	5090	5090	5070	250
625	20240927	101800	794179220	5090	5090	5090	5090	44
626	20240927	101700	793955260	5090	5070	5090	5070	121
627	20240927	101600	793341770	5070	5080	5080	5070	2142
628	20240927	101500	782467320	5080	5090	5090	5080	3947
629	20240927	101400	762413380	5090	5090	5090	5090	358
630	20240927	101300	760591160	5090	5080	5090	5080	95
631	20240927	101200	760107730	5070	5080	5080	5070	446
632	20240927	101100	757845950	5090	5080	5090	5080	1974
633	20240927	101000	747817980	5080	5080	5080	5080	100
634	20240927	100900	747309980	5080	5090	5090	5080	1190
635	20240927	100800	741259780	5090	5090	5090	5090	270
636	20240927	100700	739885480	5090	5090	5090	5090	21
637	20240927	100600	739778590	5080	5090	5090	5080	1283
638	20240927	100500	733248150	5090	5090	5090	5090	158
639	20240927	100400	732443930	5090	5090	5090	5090	1401
640	20240927	100300	725312840	5090	5100	5100	5090	602
641	20240927	100200	722245160	5100	5100	5100	5100	0
642	20240927	100100	722245160	5100	5100	5100	5090	285
643	20240927	100000	720794210	5110	5100	5110	5090	251
644	20240927	095900	719513880	5100	5110	5110	5100	3859
645	20240927	095800	699832480	5110	5110	5110	5110	18
646	20240927	095700	699740500	5100	5110	5110	5100	341
647	20240927	095600	697999350	5100	5100	5100	5100	6
648	20240927	095500	697968750	5110	5100	5110	5100	95
649	20240927	095400	697484200	5100	5100	5100	5090	1628
650	20240927	095300	689183410	5120	5100	5120	5100	474
651	20240927	095200	686765930	5100	5100	5100	5100	111
652	20240927	095100	686199830	5100	5100	5110	5100	64
653	20240927	095000	685873420	5120	5090	5120	5090	130
654	20240927	094900	685211690	5090	5110	5110	5090	10277
655	20240927	094800	632749210	5110	5110	5120	5100	1087
656	20240927	094700	627202190	5110	5120	5120	5110	62
657	20240927	094600	626885300	5110	5110	5110	5110	1652
658	20240927	094500	618443580	5110	5110	5110	5110	730
659	20240927	094400	614713280	5100	5100	5100	5100	0
660	20240927	094300	614713280	5100	5110	5110	5100	20
661	20240927	094200	614611200	5100	5100	5110	5100	1238
662	20240927	094100	608297370	5100	5110	5110	5100	509
663	20240927	094000	605701440	5100	5100	5100	5100	674
664	20240927	093900	602264040	5110	5120	5120	5110	5566
665	20240927	093800	573821680	5110	5110	5110	5110	3796
666	20240927	093700	554424120	5110	5120	5120	5110	1073
667	20240927	093600	548940360	5120	5110	5120	5110	87
668	20240927	093500	548494930	5120	5120	5120	5120	298
669	20240927	093400	546969170	5110	5130	5130	5110	255
670	20240927	093300	545666060	5130	5110	5130	5110	395
671	20240927	093200	543645640	5110	5100	5110	5100	653
672	20240927	093100	540308840	5100	5100	5110	5100	183
673	20240927	093000	539375530	5100	5100	5110	5100	1279
674	20240927	092900	532852620	5100	5100	5100	5100	2908
675	20240927	092800	518021820	5110	5110	5110	5110	5
676	20240927	092700	517996270	5120	5100	5120	5100	3530
677	20240927	092600	499993230	5100	5110	5120	5100	1379
678	20240927	092500	492956820	5120	5100	5120	5100	155
679	20240927	092400	492163240	5120	5120	5120	5120	2030
680	20240927	092300	481769640	5130	5130	5140	5130	494
681	20240927	092200	479235410	5130	5130	5130	5130	60
682	20240927	092100	478927610	5120	5130	5130	5120	512
683	20240927	092000	476301550	5130	5120	5130	5120	581
684	20240927	091900	473325830	5120	5130	5130	5120	1238
685	20240927	091800	466976680	5130	5140	5150	5130	2337
686	20240927	091700	454977270	5140	5120	5140	5100	1726
687	20240927	091600	446158320	5120	5100	5120	5090	8958
688	20240927	091500	400332170	5090	5110	5110	5090	584
689	20240927	091400	397354010	5100	5090	5100	5090	1570
690	20240927	091300	389351010	5100	5080	5100	5070	578
691	20240927	091200	386408860	5070	5070	5080	5060	4010
692	20240927	091100	366084290	5070	5060	5070	5050	7342
693	20240927	091000	328939810	5060	5090	5090	5060	13047
694	20240927	090900	262776400	5090	5090	5090	5080	1458
695	20240927	090800	255361350	5090	5080	5120	5080	979
696	20240927	090700	250378910	5080	5080	5120	5080	5783
697	20240927	090600	220959640	5080	5110	5110	5080	10033
698	20240927	090500	169861410	5110	5110	5120	5110	2140
699	20240927	090400	158925910	5110	5130	5160	5110	3063
700	20240927	090300	143230850	5160	5130	5160	5130	1467
701	20240927	090200	135690880	5130	5160	5160	5130	5259
702	20240927	090100	108627250	5160	5180	5210	5150	8346
703	20240927	090000	65471290	5180	5200	5210	5170	12542