KissMeData/007390/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	184900	1747711050	9830	9830	9830	9830	7955
3	20240925	184800	1747711050	9830	9830	9830	9830	0
4	20240925	184700	1747711050	9830	9830	9830	9830	0
5	20240925	184600	1747711050	9830	9830	9830	9830	0
6	20240925	184500	1747711050	9830	9830	9830	9830	0
7	20240925	184400	1747711050	9830	9830	9830	9830	0
8	20240925	184300	1747711050	9830	9830	9830	9830	0
9	20240925	184200	1747711050	9830	9830	9830	9830	0
10	20240925	184100	1747711050	9830	9830	9830	9830	0
11	20240925	184000	1747711050	9830	9830	9830	9830	0
12	20240925	183900	1747711050	9830	9830	9830	9830	0
13	20240925	183800	1747711050	9830	9830	9830	9830	0
14	20240925	183700	1747711050	9830	9830	9830	9830	0
15	20240925	183600	1747711050	9830	9830	9830	9830	0
16	20240925	183500	1747711050	9830	9830	9830	9830	0
17	20240925	183400	1747711050	9830	9830	9830	9830	0
18	20240925	183300	1747711050	9830	9830	9830	9830	0
19	20240925	183200	1747711050	9830	9830	9830	9830	0
20	20240925	183100	1747711050	9830	9830	9830	9830	0
21	20240925	183000	1747711050	9830	9830	9830	9830	0
22	20240925	182900	1747711050	9830	9830	9830	9830	0
23	20240925	182800	1747711050	9830	9830	9830	9830	0
24	20240925	182700	1747711050	9830	9830	9830	9830	0
25	20240925	182600	1747711050	9830	9830	9830	9830	0
26	20240925	182500	1747711050	9830	9830	9830	9830	0
27	20240925	182400	1747711050	9830	9830	9830	9830	0
28	20240925	182300	1747711050	9830	9830	9830	9830	0
29	20240925	182200	1747711050	9830	9830	9830	9830	0
30	20240925	182100	1747711050	9830	9830	9830	9830	0
31	20240925	182000	1747711050	9830	9830	9830	9830	0
32	20240925	181900	1747711050	9830	9830	9830	9830	7955
33	20240925	181800	1747711050	9830	9830	9830	9830	0
34	20240925	181700	1747711050	9830	9830	9830	9830	0
35	20240925	181600	1747711050	9830	9830	9830	9830	0
36	20240925	181500	1747711050	9830	9830	9830	9830	0
37	20240925	181400	1747711050	9830	9830	9830	9830	0
38	20240925	181300	1747711050	9830	9830	9830	9830	0
39	20240925	181200	1747711050	9830	9830	9830	9830	0
40	20240925	181100	1747711050	9830	9830	9830	9830	0
41	20240925	181000	1747711050	9830	9830	9830	9830	0
42	20240925	180900	1747711050	9830	9830	9830	9830	0
43	20240925	180800	1747711050	9830	9830	9830	9830	0
44	20240925	180700	1747711050	9830	9830	9830	9830	0
45	20240925	180600	1747711050	9830	9830	9830	9830	0
46	20240925	180500	1747711050	9830	9830	9830	9830	0
47	20240925	180400	1747711050	9830	9830	9830	9830	0
48	20240925	180300	1747711050	9830	9830	9830	9830	0
49	20240925	180200	1747711050	9830	9830	9830	9830	0
50	20240925	180100	1747711050	9830	9830	9830	9830	0
51	20240925	180000	1747711050	9830	9830	9830	9830	0
52	20240925	175900	1747711050	9830	9830	9830	9830	0
53	20240925	175800	1747711050	9830	9830	9830	9830	0
54	20240925	175700	1747711050	9830	9830	9830	9830	0
55	20240925	175600	1747711050	9830	9830	9830	9830	0
56	20240925	175500	1747711050	9830	9830	9830	9830	0
57	20240925	175400	1747711050	9830	9830	9830	9830	0
58	20240925	175300	1747711050	9830	9830	9830	9830	0
59	20240925	175200	1747711050	9830	9830	9830	9830	0
60	20240925	175100	1747711050	9830	9830	9830	9830	0
61	20240925	175000	1747711050	9830	9830	9830	9830	0
62	20240925	174900	1747711050	9830	9830	9830	9830	7955
63	20240925	174800	1747711050	9830	9830	9830	9830	0
64	20240925	174700	1747711050	9830	9830	9830	9830	0
65	20240925	174600	1747711050	9830	9830	9830	9830	0
66	20240925	174500	1747711050	9830	9830	9830	9830	0
67	20240925	174400	1747711050	9830	9830	9830	9830	0
68	20240925	174300	1747711050	9830	9830	9830	9830	0
69	20240925	174200	1747711050	9830	9830	9830	9830	0
70	20240925	174100	1747711050	9830	9830	9830	9830	0
71	20240925	174000	1747711050	9830	9830	9830	9830	0
72	20240925	173900	1747711050	9830	9830	9830	9830	0
73	20240925	173800	1747711050	9830	9830	9830	9830	0
74	20240925	173700	1747711050	9830	9830	9830	9830	0
75	20240925	173600	1747711050	9830	9830	9830	9830	0
76	20240925	173500	1747711050	9830	9830	9830	9830	0
77	20240925	173400	1747711050	9830	9830	9830	9830	0
78	20240925	173300	1747711050	9830	9830	9830	9830	0
79	20240925	173200	1747711050	9830	9830	9830	9830	0
80	20240925	173100	1747711050	9830	9830	9830	9830	0
81	20240925	173000	1747711050	9830	9830	9830	9830	0
82	20240925	172900	1747711050	9830	9830	9830	9830	0
83	20240925	172800	1747711050	9830	9830	9830	9830	0
84	20240925	172700	1747711050	9830	9830	9830	9830	0
85	20240925	172600	1747711050	9830	9830	9830	9830	0
86	20240925	172500	1747711050	9830	9830	9830	9830	0
87	20240925	172400	1747711050	9830	9830	9830	9830	0
88	20240925	172300	1747711050	9830	9830	9830	9830	0
89	20240925	172200	1747711050	9830	9830	9830	9830	0
90	20240925	172100	1747711050	9830	9830	9830	9830	0
91	20240925	172000	1747711050	9830	9830	9830	9830	0
92	20240925	171900	1747711050	9830	9830	9830	9830	7955
93	20240925	171800	1747711050	9830	9830	9830	9830	0
94	20240925	171700	1747711050	9830	9830	9830	9830	0
95	20240925	171600	1747711050	9830	9830	9830	9830	0
96	20240925	171500	1747711050	9830	9830	9830	9830	0
97	20240925	171400	1747711050	9830	9830	9830	9830	0
98	20240925	171300	1747711050	9830	9830	9830	9830	0
99	20240925	171200	1747711050	9830	9830	9830	9830	0
100	20240925	171100	1747711050	9830	9830	9830	9830	0
101	20240925	171000	1747711050	9830	9830	9830	9830	0
102	20240925	170900	1747711050	9830	9830	9830	9830	0
103	20240925	170800	1747711050	9830	9830	9830	9830	0
104	20240925	170700	1747711050	9830	9830	9830	9830	0
105	20240925	170600	1747711050	9830	9830	9830	9830	0
106	20240925	170500	1747711050	9830	9830	9830	9830	0
107	20240925	170400	1747711050	9830	9830	9830	9830	0
108	20240925	170300	1747711050	9830	9830	9830	9830	0
109	20240925	170200	1747711050	9830	9830	9830	9830	0
110	20240925	170100	1747711050	9830	9830	9830	9830	0
111	20240925	170000	1747711050	9830	9830	9830	9830	0
112	20240925	165900	1747711050	9830	9830	9830	9830	0
113	20240925	165800	1747711050	9830	9830	9830	9830	0
114	20240925	165700	1747711050	9830	9830	9830	9830	0
115	20240925	165600	1747711050	9830	9830	9830	9830	0
116	20240925	165500	1747711050	9830	9830	9830	9830	0
117	20240925	165400	1747711050	9830	9830	9830	9830	0
118	20240925	165300	1747711050	9830	9830	9830	9830	0
119	20240925	165200	1747711050	9830	9830	9830	9830	0
120	20240925	165100	1747711050	9830	9830	9830	9830	0
121	20240925	165000	1747711050	9830	9830	9830	9830	0
122	20240925	164900	1747711050	9830	9830	9830	9830	7955
123	20240925	164800	1747711050	9830	9830	9830	9830	0
124	20240925	164700	1747711050	9830	9830	9830	9830	0
125	20240925	164600	1747711050	9830	9830	9830	9830	0
126	20240925	164500	1747711050	9830	9830	9830	9830	0
127	20240925	164400	1747711050	9830	9830	9830	9830	0
128	20240925	164300	1747711050	9830	9830	9830	9830	0
129	20240925	164200	1747711050	9830	9830	9830	9830	0
130	20240925	164100	1747711050	9830	9830	9830	9830	0
131	20240925	164000	1747711050	9830	9830	9830	9830	0
132	20240925	163900	1747711050	9830	9830	9830	9830	0
133	20240925	163800	1747711050	9830	9830	9830	9830	0
134	20240925	163700	1747711050	9830	9830	9830	9830	0
135	20240925	163600	1747711050	9830	9830	9830	9830	0
136	20240925	163500	1747711050	9830	9830	9830	9830	0
137	20240925	163400	1747711050	9830	9830	9830	9830	0
138	20240925	163300	1747711050	9830	9830	9830	9830	0
139	20240925	163200	1747711050	9830	9830	9830	9830	0
140	20240925	163100	1747711050	9830	9830	9830	9830	0
141	20240925	163000	1747711050	9830	9830	9830	9830	0
142	20240925	162900	1747711050	9830	9830	9830	9830	0
143	20240925	162800	1747711050	9830	9830	9830	9830	0
144	20240925	162700	1747711050	9830	9830	9830	9830	0
145	20240925	162600	1747711050	9830	9830	9830	9830	0
146	20240925	162500	1747711050	9830	9830	9830	9830	0
147	20240925	162400	1747711050	9830	9830	9830	9830	0
148	20240925	162300	1747711050	9830	9830	9830	9830	0
149	20240925	162200	1747711050	9830	9830	9830	9830	0
150	20240925	162100	1747711050	9830	9830	9830	9830	0
151	20240925	162000	1747711050	9830	9830	9830	9830	0
152	20240925	161900	1747711050	9830	9830	9830	9830	7955
153	20240925	161800	1747711050	9830	9830	9830	9830	0
154	20240925	161700	1747711050	9830	9830	9830	9830	0
155	20240925	161600	1747711050	9830	9830	9830	9830	0
156	20240925	161500	1747711050	9830	9830	9830	9830	0
157	20240925	161400	1747711050	9830	9830	9830	9830	0
158	20240925	161300	1747711050	9830	9830	9830	9830	0
159	20240925	161200	1747711050	9830	9830	9830	9830	0
160	20240925	161100	1747711050	9830	9830	9830	9830	0
161	20240925	161000	1747711050	9830	9830	9830	9830	0
162	20240925	160900	1747711050	9830	9830	9830	9830	0
163	20240925	160800	1747711050	9830	9830	9830	9830	0
164	20240925	160700	1747711050	9830	9830	9830	9830	0
165	20240925	160600	1747711050	9830	9830	9830	9830	0
166	20240925	160500	1747711050	9830	9830	9830	9830	0
167	20240925	160400	1747711050	9830	9830	9830	9830	0
168	20240925	160300	1747711050	9830	9830	9830	9830	0
169	20240925	160200	1747711050	9830	9830	9830	9830	0
170	20240925	160100	1747711050	9830	9830	9830	9830	0
171	20240925	160000	1747711050	9830	9830	9830	9830	0
172	20240925	155900	1747711050	9830	9830	9830	9830	0
173	20240925	155800	1747711050	9830	9830	9830	9830	0
174	20240925	155700	1747711050	9830	9830	9830	9830	0
175	20240925	155600	1747711050	9830	9830	9830	9830	0
176	20240925	155500	1747711050	9830	9830	9830	9830	0
177	20240925	155400	1747711050	9830	9830	9830	9830	0
178	20240925	155300	1747711050	9830	9830	9830	9830	0
179	20240925	155200	1747711050	9830	9830	9830	9830	0
180	20240925	155100	1747711050	9830	9830	9830	9830	0
181	20240925	155000	1747711050	9830	9830	9830	9830	0
182	20240925	154900	1747711050	9830	9830	9830	9830	7955
183	20240925	154800	1747711050	9830	9830	9830	9830	0
184	20240925	154700	1747711050	9830	9830	9830	9830	0
185	20240925	154600	1747711050	9830	9830	9830	9830	0
186	20240925	154500	1747711050	9830	9830	9830	9830	0
187	20240925	154400	1747711050	9830	9830	9830	9830	0
188	20240925	154300	1747711050	9830	9830	9830	9830	0
189	20240925	154200	1747711050	9830	9830	9830	9830	0
190	20240925	154100	1747711050	9830	9830	9830	9830	0
191	20240925	154000	1747711050	9830	9830	9830	9830	0
192	20240925	153900	1747711050	9830	9830	9830	9830	0
193	20240925	153800	1747711050	9830	9830	9830	9830	0
194	20240925	153700	1747711050	9830	9830	9830	9830	0
195	20240925	153600	1747711050	9830	9830	9830	9830	0
196	20240925	153500	1747711050	9830	9830	9830	9830	0
197	20240925	153400	1747711050	9830	9830	9830	9830	0
198	20240925	153300	1747711050	9830	9830	9830	9830	0
199	20240925	153200	1747711050	9830	9830	9830	9830	0
200	20240925	153100	1747711050	9830	9830	9830	9830	0
201	20240925	153000	1747711050	9830	9830	9830	9830	7955
202	20240925	152900	1669513400	9890	9890	9890	9890	0
203	20240925	152800	1669513400	9890	9890	9890	9890	0
204	20240925	152700	1669513400	9890	9890	9890	9890	0
205	20240925	152600	1669513400	9890	9890	9890	9890	0
206	20240925	152500	1669513400	9890	9890	9890	9890	0
207	20240925	152400	1669513400	9890	9890	9890	9890	0
208	20240925	152300	1669513400	9890	9890	9890	9890	0
209	20240925	152200	1669513400	9890	9890	9890	9890	0
210	20240925	152100	1669513400	9890	9890	9890	9890	0
211	20240925	152000	1669513400	9890	9890	9890	9890	0
212	20240925	151900	1669513400	9890	9890	9890	9880	121
213	20240925	151800	1668316910	9890	9890	9900	9880	1441
214	20240925	151700	1654067690	9890	9900	9910	9890	821
215	20240925	151600	1645933930	9890	9910	9910	9890	479
216	20240925	151500	1641187240	9910	9910	9910	9910	111
217	20240925	151400	1640087230	9920	9870	9920	9870	1472
218	20240925	151300	1625550340	9860	9860	9860	9860	0
219	20240925	151200	1625550340	9860	9860	9860	9860	3746
220	20240925	151100	1588614780	9850	9850	9860	9850	832
221	20240925	151000	1580419290	9850	9860	9860	9850	1048
222	20240925	150900	1570087110	9860	9860	9860	9860	129
223	20240925	150800	1568815170	9860	9870	9870	9860	422
224	20240925	150700	1564650040	9870	9860	9870	9860	12
225	20240925	150600	1564531650	9860	9860	9860	9850	558
226	20240925	150500	1559032580	9860	9860	9860	9860	151
227	20240925	150400	1557543720	9860	9870	9870	9850	1455
228	20240925	150300	1543206500	9860	9860	9860	9860	170
229	20240925	150200	1541530300	9860	9870	9880	9860	635
230	20240925	150100	1535263070	9870	9860	9870	9860	626
231	20240925	150000	1529085560	9860	9860	9860	9850	409
232	20240925	145900	1525055100	9850	9870	9870	9850	4355
233	20240925	145800	1482137110	9870	9870	9910	9860	1196
234	20240925	145700	1470331800	9880	9890	9910	9880	443
235	20240925	145600	1465952650	9890	9890	9890	9880	1087
236	20240925	145500	1455211310	9900	9900	9910	9900	434
237	20240925	145400	1450914170	9900	9900	9900	9890	132
238	20240925	145300	1449608450	9920	9880	9920	9880	212
239	20240925	145200	1447512600	9880	9880	9930	9880	687
240	20240925	145100	1440722260	9930	9900	9930	9870	1679
241	20240925	145000	1424138960	9900	9890	9900	9890	210
242	20240925	144900	1422061960	9880	9910	9960	9880	1203
243	20240925	144800	1410151630	9900	9900	9900	9900	221
244	20240925	144700	1407963730	9970	9950	9970	9880	14900
245	20240925	144600	1260138510	9950	9960	9980	9950	1603
246	20240925	144500	1244185780	9960	9980	9980	9960	898
247	20240925	144400	1235232520	9980	9980	9980	9980	120
248	20240925	144300	1234034920	9970	9950	9970	9950	1339
249	20240925	144200	1220698570	9960	9960	9960	9960	126
250	20240925	144100	1219443610	9960	9960	9960	9950	2208
251	20240925	144000	1197467970	9980	9980	9980	9970	251
252	20240925	143900	1194963000	9970	9980	9980	9960	5
253	20240925	143800	1194913170	9950	9990	9990	9950	6898
254	20240925	143700	1126170980	9990	9990	9990	9990	6
255	20240925	143600	1126111040	9980	9980	9990	9970	469
256	20240925	143500	1121434390	9980	9990	9990	9980	139
257	20240925	143400	1120046780	9980	9980	9990	9980	178
258	20240925	143300	1118270330	9990	9980	9990	9980	270
259	20240925	143200	1115575530	9980	9970	9980	9970	655
260	20240925	143100	1109041440	9980	9990	9990	9980	896
261	20240925	143000	1100096660	10000	9990	10000	9980	832
262	20240925	142900	1091785990	9990	9980	9990	9980	2
263	20240925	142800	1091766020	9970	9980	9990	9970	210
264	20240925	142700	1089668420	9970	9970	9970	9970	50
265	20240925	142600	1089169920	9970	9970	9970	9970	1
266	20240925	142500	1089159950	10000	9980	10000	9970	151
267	20240925	142400	1087653450	9980	9980	9980	9980	18
268	20240925	142300	1087473810	9980	9970	9980	9970	1492
269	20240925	142200	1072595650	9970	9980	9980	9970	578
270	20240925	142100	1066827710	9980	9980	9980	9980	0
271	20240925	142000	1066827710	9980	10000	10000	9980	1097
272	20240925	141900	1055858710	9980	9980	9980	9980	98
273	20240925	141800	1054880670	9990	9980	9990	9980	52
274	20240925	141700	1054361690	9990	9990	9990	9990	345
275	20240925	141600	1050915140	9990	9990	9990	9990	155
276	20240925	141500	1049366690	9990	9990	9990	9990	60
277	20240925	141400	1048767290	9990	9990	9990	9990	10
278	20240925	141300	1048667390	9990	9990	9990	9990	50
279	20240925	141200	1048167890	9990	9990	9990	9990	0
280	20240925	141100	1048167890	9990	9990	9990	9990	11
281	20240925	141000	1048058000	9990	9990	9990	9990	249
282	20240925	140900	1045570490	9990	9990	9990	9990	7
283	20240925	140800	1045500560	9970	9970	9970	9970	347
284	20240925	140700	1042040970	9970	9990	9990	9970	1000
285	20240925	140600	1032062320	9990	9980	9990	9980	80
286	20240925	140500	1031263620	9980	9990	9990	9980	1059
287	20240925	140400	1020690480	9990	9980	9990	9980	176
288	20240925	140300	1018933240	9980	9990	9990	9980	68
289	20240925	140200	1018254420	9990	9990	9990	9990	1000
290	20240925	140100	1008264420	9990	9990	9990	9990	50
291	20240925	140000	1007764920	9990	9990	9990	9990	0
292	20240925	135900	1007764920	9990	10000	10000	9990	60
293	20240925	135800	1007165420	10000	10000	10000	10000	0
294	20240925	135700	1007165420	10000	10000	10000	10000	5
295	20240925	135600	1007115420	10000	9990	10000	9990	130
296	20240925	135500	1005816040	9990	9990	9990	9990	415
297	20240925	135400	1001670190	9990	9990	9990	9990	450
298	20240925	135300	997174690	9990	9990	9990	9990	0
299	20240925	135200	997174690	9990	9990	9990	9990	0
300	20240925	135100	997174690	9990	9990	9990	9990	300
301	20240925	135000	994177690	10000	9990	10000	9990	91
302	20240925	134900	993268590	9990	10000	10000	9990	965
303	20240925	134800	983624090	9990	9990	9990	9990	0
304	20240925	134700	983624090	9990	9990	9990	9990	50
305	20240925	134600	983124590	9990	9980	9990	9980	111
306	20240925	134500	982016790	9990	10000	10000	9990	306
307	20240925	134400	978959840	9990	10000	10000	9990	51
308	20240925	134300	978450340	9990	9990	9990	9990	54
309	20240925	134200	977910880	9990	9990	9990	9990	213
310	20240925	134100	975783010	9980	9980	9980	9980	1
311	20240925	134000	975773030	9980	9980	9980	9980	149
312	20240925	133900	974286010	9980	9980	9980	9980	1
313	20240925	133800	974276030	9980	9980	9980	9980	173
314	20240925	133700	972549490	9980	9980	9980	9980	327
315	20240925	133600	969286030	9990	9990	9990	9990	282
316	20240925	133500	966468850	9990	9990	9990	9990	60
317	20240925	133400	965869450	9990	9990	9990	9990	30
318	20240925	133300	965569750	9990	9990	9990	9990	0
319	20240925	133200	965569750	9990	9990	9990	9990	50
320	20240925	133100	965070250	9990	9990	9990	9990	186
321	20240925	133000	963212110	9990	9980	9990	9980	51
322	20240925	132900	962703120	9990	9990	9990	9990	6
323	20240925	132800	962643180	9990	9990	9990	9990	49
324	20240925	132700	962153670	10000	10000	10000	10000	70
325	20240925	132600	961453670	10000	9990	10000	9990	28
326	20240925	132500	961173750	9970	9990	10000	9970	165
327	20240925	132400	959526360	9990	9990	9990	9990	0
328	20240925	132300	959526360	9990	9990	9990	9990	190
329	20240925	132200	957628260	9990	9990	9990	9990	109
330	20240925	132100	956539350	9970	9980	9980	9970	1050
331	20240925	132000	946063480	9990	9990	9990	9990	20
332	20240925	131900	945863680	9990	9990	9990	9990	5
333	20240925	131800	945813730	9990	9990	9990	9990	204
334	20240925	131700	943775770	9990	9990	9990	9990	0
335	20240925	131600	943775770	9990	9990	9990	9990	150
336	20240925	131500	942277270	9990	9990	9990	9990	35
337	20240925	131400	941927620	9990	9990	9990	9990	0
338	20240925	131300	941927620	9990	9990	9990	9990	50
339	20240925	131200	941428120	9990	9990	9990	9990	0
340	20240925	131100	941428120	9990	9990	9990	9990	70
341	20240925	131000	940728820	9990	9990	9990	9990	50
342	20240925	130900	940229320	10000	9990	10000	9990	150
343	20240925	130800	938729820	9990	9990	9990	9990	600
344	20240925	130700	932735820	9980	9980	9980	9980	0
345	20240925	130600	932735820	9980	10000	10000	9980	250
346	20240925	130500	930236820	10000	10000	10000	10000	70
347	20240925	130400	929536820	9980	10000	10000	9980	52
348	20240925	130300	929017820	9980	9980	9980	9980	0
349	20240925	130200	929017820	9980	9980	9980	9980	50
350	20240925	130100	928518820	10000	10000	10000	10000	0
351	20240925	130000	928518820	10000	10000	10000	10000	3
352	20240925	125900	928488820	9980	10000	10000	9980	650
353	20240925	125800	921998230	10000	10000	10000	10000	264
354	20240925	125700	919358230	10000	10000	10000	10000	60
355	20240925	125600	918758230	10010	10010	10010	10010	7
356	20240925	125500	918688160	10010	10010	10010	10000	155
357	20240925	125400	917137610	10010	10010	10010	10000	263
358	20240925	125300	914505480	10010	10010	10010	10010	0
359	20240925	125200	914505480	10010	10010	10010	10010	858
360	20240925	125100	905916900	10010	10010	10010	10010	13
361	20240925	125000	905786770	10020	10010	10020	10010	51
362	20240925	124900	905276250	10020	10020	10020	10020	9
363	20240925	124800	905186070	10020	10020	10020	10020	0
364	20240925	124700	905186070	10020	10020	10020	10020	50
365	20240925	124600	904685070	10020	10020	10020	10020	91
366	20240925	124500	903773250	10010	10020	10020	10010	56
367	20240925	124400	903212630	10010	10010	10010	10010	10
368	20240925	124300	903112530	10010	10020	10020	10010	25
369	20240925	124200	902862250	10030	10030	10030	10030	0
370	20240925	124100	902862250	10030	10030	10030	10030	36
371	20240925	124000	902501170	10030	10030	10030	10030	14
372	20240925	123900	902360750	10030	10030	10030	10030	10
373	20240925	123800	902260450	10010	10010	10010	10010	110
374	20240925	123700	901159350	10040	10040	10040	10040	0
375	20240925	123600	901159350	10040	10030	10040	10030	1607
376	20240925	123500	885041130	10000	10020	10020	9990	592
377	20240925	123400	879125440	10030	10030	10030	10030	279
378	20240925	123300	876327070	10040	10030	10040	10030	56
379	20240925	123200	875765330	10040	10040	10040	10040	1
380	20240925	123100	875755290	10040	10040	10040	10020	649
381	20240925	123000	869240330	10040	10040	10040	10040	543
382	20240925	122900	863788610	10040	10030	10040	10030	371
383	20240925	122800	860065770	10030	10030	10050	10030	393
384	20240925	122700	856120020	10040	10040	10040	10040	316
385	20240925	122600	852947380	10040	10030	10040	10020	64
386	20240925	122500	852305930	10030	10020	10030	10020	289
387	20240925	122400	849409260	10030	10000	10030	10000	1094
388	20240925	122300	838438160	10020	10020	10020	10020	379
389	20240925	122200	834640580	10020	10000	10020	9990	508
390	20240925	122100	829562710	10000	10000	10000	10000	50
391	20240925	122000	829062710	10000	10010	10010	10000	45
392	20240925	121900	828612700	10010	9990	10010	9990	101
393	20240925	121800	827602910	10010	10000	10010	10000	482
394	20240925	121700	822781200	10000	10000	10000	10000	12
395	20240925	121600	822661200	10000	10000	10000	10000	49
396	20240925	121500	822171200	9990	9990	9990	9990	0
397	20240925	121400	822171200	9990	10000	10000	9990	149
398	20240925	121300	820681700	10000	10000	10000	10000	0
399	20240925	121200	820681700	10000	9990	10000	9990	842
400	20240925	121100	812263200	10000	10000	10000	10000	20
401	20240925	121000	812063200	9990	9990	9990	9990	40
402	20240925	120900	811663600	9970	9970	9970	9970	50
403	20240925	120800	811165100	9990	9990	9990	9990	0
404	20240925	120700	811165100	9990	9990	9990	9990	10
405	20240925	120600	811065200	9970	9990	9990	9970	296
406	20240925	120500	808111360	9990	9980	9990	9980	51
407	20240925	120400	807602370	9980	9980	9980	9980	0
408	20240925	120300	807602370	9980	9980	9980	9980	0
409	20240925	120200	807602370	9980	9990	9990	9980	419
410	20240925	120100	803417060	9990	9990	9990	9990	63
411	20240925	120000	802787690	9990	9990	9990	9990	63
412	20240925	115900	802158320	10000	10000	10010	10000	338
413	20240925	115800	798778240	10000	10020	10020	10000	118
414	20240925	115700	797597640	10000	10000	10000	10000	58
415	20240925	115600	797017640	10020	10020	10020	10020	0
416	20240925	115500	797017640	10020	10000	10020	10000	52
417	20240925	115400	796497620	10000	10000	10000	10000	0
418	20240925	115300	796497620	10000	10000	10000	10000	56
419	20240925	115200	795937620	10020	10020	10020	10020	1
420	20240925	115100	795927600	10000	10000	10000	10000	1024
421	20240925	115000	785687600	10020	10020	10020	10020	662
422	20240925	114900	779054360	10030	10030	10030	10030	0
423	20240925	114800	779054360	10030	10030	10030	10020	234
424	20240925	114700	776707840	10030	10030	10030	10030	128
425	20240925	114600	775424000	10030	10030	10040	10020	195
426	20240925	114500	773468160	10030	10030	10030	10030	52
427	20240925	114400	772946600	10030	10030	10030	10030	4
428	20240925	114300	772906480	10050	10040	10050	10030	286
429	20240925	114200	770037310	10030	10030	10030	10030	199
430	20240925	114100	768041340	10030	10030	10030	10030	80
431	20240925	114000	767238940	10030	10030	10050	10030	1673
432	20240925	113900	750443910	10030	10030	10030	10030	198
433	20240925	113800	748457970	10020	10020	10030	10020	1203
434	20240925	113700	736395130	10020	10010	10020	10010	17
435	20240925	113600	736224860	9980	9980	9980	9980	50
436	20240925	113500	735725860	10010	10020	10020	10010	395
437	20240925	113400	731768000	9990	10000	10010	9970	1528
438	20240925	113300	716482370	10000	10000	10000	10000	484
439	20240925	113200	711642370	10000	9990	10000	9990	686
440	20240925	113100	704784370	9970	9970	9970	9970	50
441	20240925	113000	704285870	9960	9960	9960	9960	153
442	20240925	112900	702761990	9960	9970	10000	9960	524
443	20240925	112800	697530710	9970	9970	9970	9970	955
444	20240925	112700	688009360	9970	9990	9990	9970	239
445	20240925	112600	685622550	9990	9990	9990	9970	153
446	20240925	112500	684095080	9980	9980	9980	9980	0
447	20240925	112400	684095080	9980	9980	9980	9980	61
448	20240925	112300	683486300	9960	9960	9960	9960	0
449	20240925	112200	683486300	9960	9980	9990	9960	159
450	20240925	112100	681899500	9980	9980	9980	9980	36
451	20240925	112000	681540220	9990	9990	9990	9990	16
452	20240925	111900	681380380	9960	9970	9970	9960	369
453	20240925	111800	677701950	9970	9970	9970	9970	6
454	20240925	111700	677642130	9950	9960	9970	9950	643
455	20240925	111600	671241920	9970	9970	9970	9970	510
456	20240925	111500	666157220	9970	9970	9970	9970	50
457	20240925	111400	665658720	9990	9990	9990	9990	1
458	20240925	111300	665648730	9970	9970	9970	9970	0
459	20240925	111200	665648730	9970	9970	9970	9970	455
460	20240925	111100	661112380	9990	9990	9990	9990	2
461	20240925	111000	661092400	9990	9990	9990	9990	976
462	20240925	110900	651342160	9990	9990	9990	9990	200
463	20240925	110800	649344160	10000	10000	10000	10000	1
464	20240925	110700	649334160	9990	9990	9990	9990	213
465	20240925	110600	647206290	10000	10000	10000	10000	1
466	20240925	110500	647196290	9990	9990	9990	9990	64
467	20240925	110400	646556930	10000	10000	10000	10000	0
468	20240925	110300	646556930	10000	9990	10000	9990	71
469	20240925	110200	645847630	10000	10000	10000	10000	378
470	20240925	110100	642067630	10000	9990	10000	9990	324
471	20240925	110000	638829860	9970	9990	9990	9970	51
472	20240925	105900	638321370	9970	9970	9970	9970	81
473	20240925	105800	637513800	9950	9950	9950	9950	50
474	20240925	105700	637016300	9960	9970	9970	9960	628
475	20240925	105600	630756230	9970	9950	9970	9950	1987
476	20240925	105500	610955310	9950	9950	9950	9950	16
477	20240925	105400	610796110	9960	9960	9960	9960	8
478	20240925	105300	610716430	9940	9940	9940	9940	50
479	20240925	105200	610219430	9960	9950	9960	9940	102
480	20240925	105100	609205120	9960	9970	9970	9960	40
481	20240925	105000	608806520	9960	9960	9960	9960	23
482	20240925	104900	608577440	9950	9950	9950	9950	57
483	20240925	104800	608010290	9950	9960	9960	9950	335
484	20240925	104700	604674190	9960	9960	9960	9960	131
485	20240925	104600	603369430	9960	9960	9960	9950	62
486	20240925	104500	602752410	9950	9950	9950	9940	612
487	20240925	104400	596664070	9960	9960	9960	9960	35
488	20240925	104300	596315470	9960	9960	9960	9960	359
489	20240925	104200	592739830	9960	9960	9960	9960	1
490	20240925	104100	592729870	9960	9960	9960	9960	54
491	20240925	104000	592192030	9960	9960	9960	9960	100
492	20240925	103900	591196030	9960	9960	9960	9960	204
493	20240925	103800	589164190	9960	9960	9960	9960	106
494	20240925	103700	588108430	9960	9960	9960	9960	146
495	20240925	103600	586654270	9960	9970	9970	9960	124
496	20240925	103500	585419000	9970	9960	9970	9960	209
497	20240925	103400	583337350	9960	9960	9960	9960	50
498	20240925	103300	582839350	9970	9990	9990	9970	100
499	20240925	103200	581842330	9970	9970	9990	9970	1018
500	20240925	103100	571679720	9940	9970	9970	9940	1269
501	20240925	103000	559048620	9960	9980	9980	9960	28
502	20240925	102900	558769720	9970	9960	9970	9960	122
503	20240925	102800	557553400	9950	9950	9950	9950	25
504	20240925	102700	557304650	9950	9960	9960	9950	18
505	20240925	102600	557125510	9940	9940	9940	9940	15
506	20240925	102500	556976410	9940	9960	9960	9940	35
507	20240925	102400	556628080	9960	9960	9960	9960	0
508	20240925	102300	556628080	9960	9960	9960	9960	101
509	20240925	102200	555622120	9970	9960	9970	9960	249
510	20240925	102100	553141780	9950	9940	9950	9940	327
511	20240925	102000	549890400	9950	9950	9950	9950	219
512	20240925	101900	547711350	9950	9950	9950	9950	264
513	20240925	101800	545084550	9950	9950	9950	9950	168
514	20240925	101700	543412950	9960	9960	9970	9950	68
515	20240925	101600	542735660	9960	9930	9960	9900	2667
516	20240925	101500	516302390	9910	9970	9970	9910	10175
517	20240925	101400	415122170	9990	9990	9990	9990	0
518	20240925	101300	415122170	9990	9990	9990	9990	0
519	20240925	101200	415122170	9990	9980	9990	9980	5
520	20240925	101100	415072250	9980	9980	9980	9980	10
521	20240925	101000	414972450	9980	9980	9980	9970	246
522	20240925	100900	412519200	9980	9980	9980	9980	78
523	20240925	100800	411740760	9980	9970	9980	9970	1029
524	20240925	100700	401481340	9970	9980	9980	9970	71
525	20240925	100600	400773140	9980	9980	9980	9970	429
526	20240925	100500	396494660	9980	9980	9990	9980	2269
527	20240925	100400	373849980	9990	9980	9990	9980	1912
528	20240925	100300	354767920	9990	10000	10000	9990	720
529	20240925	100200	347574910	10000	10000	10000	10000	0
530	20240925	100100	347574910	10000	9990	10000	9990	515
531	20240925	100000	342430040	9990	9990	9990	9990	372
532	20240925	095900	338713760	10000	10000	10000	10000	784
533	20240925	095800	330873760	10010	10010	10010	10010	89
534	20240925	095700	329982870	10010	10010	10010	10010	0
535	20240925	095600	329982870	10010	10010	10010	10010	67
536	20240925	095500	329312200	10010	10010	10010	10010	19
537	20240925	095400	329122010	10010	10010	10010	10010	3
538	20240925	095300	329091980	10010	10010	10010	10010	0
539	20240925	095200	329091980	10010	10010	10010	10010	1
540	20240925	095100	329081970	10010	10000	10010	10000	164
541	20240925	095000	327440780	10000	9990	10000	9990	199
542	20240925	094900	325451680	10000	10000	10000	10000	1
543	20240925	094800	325441680	10000	9990	10000	9990	369
544	20240925	094700	321751770	9990	9990	9990	9990	455
545	20240925	094600	317206320	9990	9990	9990	9980	20
546	20240925	094500	317006650	9990	9990	9990	9980	228
547	20240925	094400	314728940	9990	10000	10000	9990	233
548	20240925	094300	312401130	10000	10020	10020	9990	464
549	20240925	094200	307765730	9990	10020	10020	9990	601
550	20240925	094100	301761710	9990	10020	10020	9990	355
551	20240925	094000	298211950	10000	10010	10010	10000	108
552	20240925	093900	297131780	10000	10000	10010	10000	1574
553	20240925	093800	281379950	9990	9990	9990	9990	100
554	20240925	093700	280380950	9990	9990	9990	9990	152
555	20240925	093600	278862470	10000	10000	10000	10000	185
556	20240925	093500	277012470	10000	10000	10000	10000	0
557	20240925	093400	277012470	10000	10000	10000	10000	222
558	20240925	093300	274792470	10000	10000	10000	10000	0
559	20240925	093200	274792470	10000	10000	10010	10000	479
560	20240925	093100	270002460	10000	10000	10000	10000	1106
561	20240925	093000	258942460	10000	10000	10000	10000	0
562	20240925	092900	258942460	10000	9980	10000	9980	2748
563	20240925	092800	231513160	9980	9980	9980	9980	0
564	20240925	092700	231513160	9980	10010	10010	9980	379
565	20240925	092600	227724500	9970	9970	9970	9970	1313
566	20240925	092500	214633890	9980	10000	10000	9980	932
567	20240925	092400	205329250	10010	10010	10010	10010	17
568	20240925	092300	205159080	10010	10000	10010	10000	240
569	20240925	092200	202756690	10000	10000	10000	10000	910
570	20240925	092100	193656690	10000	10000	10010	9980	634
571	20240925	092000	187317850	10000	10000	10000	9980	1037
572	20240925	091900	176948490	9970	9970	9970	9960	178
573	20240925	091800	175174160	9970	9960	9970	9960	326
574	20240925	091700	171925560	9960	9950	9960	9950	383
575	20240925	091600	168110900	9950	9950	9950	9950	139
576	20240925	091500	166727850	9950	9990	9990	9950	1976
577	20240925	091400	147056830	9980	9990	9990	9950	3458
578	20240925	091300	112583240	9990	9990	9990	9990	21
579	20240925	091200	112373450	9990	10000	10000	9970	2010
580	20240925	091100	92313660	10010	10000	10010	10000	726
581	20240925	091000	85046420	10000	10000	10000	10000	847
582	20240925	090900	76576420	10010	10010	10020	10010	333
583	20240925	090800	73242050	10000	10000	10000	10000	834
584	20240925	090700	64902050	10000	10050	10050	10000	709
585	20240925	090600	57811700	10060	10000	10060	10000	550
586	20240925	090500	52311640	10000	10010	10010	10000	987
587	20240925	090400	42439380	10060	10010	10060	10010	1290
588	20240925	090300	29523200	10010	10030	10030	10000	350
589	20240925	090200	26016200	10030	10030	10030	10000	215
590	20240925	090100	23861290	10000	10000	10030	10000	690
591	20240925	090000	16948610	9990	10080	10080	9990	1686