KissMeData/000910/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	183200	93119660	4130	4130	4130	4130	555
3	20240913	183100	93119660	4130	4130	4130	4130	0
4	20240913	183000	93119660	4130	4130	4130	4130	0
5	20240913	182900	93119660	4130	4130	4130	4130	0
6	20240913	182800	93119660	4130	4130	4130	4130	0
7	20240913	182700	93119660	4130	4130	4130	4130	0
8	20240913	182600	93119660	4130	4130	4130	4130	0
9	20240913	182500	93119660	4130	4130	4130	4130	0
10	20240913	182400	93119660	4130	4130	4130	4130	0
11	20240913	182300	93119660	4130	4130	4130	4130	0
12	20240913	182200	93119660	4130	4130	4130	4130	0
13	20240913	182100	93119660	4130	4130	4130	4130	0
14	20240913	182000	93119660	4130	4130	4130	4130	0
15	20240913	181900	93119660	4130	4130	4130	4130	0
16	20240913	181800	93119660	4130	4130	4130	4130	0
17	20240913	181700	93119660	4130	4130	4130	4130	0
18	20240913	181600	93119660	4130	4130	4130	4130	0
19	20240913	181500	93119660	4130	4130	4130	4130	0
20	20240913	181400	93119660	4130	4130	4130	4130	0
21	20240913	181300	93119660	4130	4130	4130	4130	0
22	20240913	181200	93119660	4130	4130	4130	4130	0
23	20240913	181100	93119660	4130	4130	4130	4130	0
24	20240913	181000	93119660	4130	4130	4130	4130	0
25	20240913	180900	93119660	4130	4130	4130	4130	0
26	20240913	180800	93119660	4130	4130	4130	4130	0
27	20240913	180700	93119660	4130	4130	4130	4130	0
28	20240913	180600	93119660	4130	4130	4130	4130	0
29	20240913	180500	93119660	4130	4130	4130	4130	0
30	20240913	180400	93119660	4130	4130	4130	4130	0
31	20240913	180300	93119660	4130	4130	4130	4130	0
32	20240913	180200	93119660	4130	4130	4130	4130	555
33	20240913	180100	93119660	4130	4130	4130	4130	0
34	20240913	180000	93119660	4130	4130	4130	4130	0
35	20240913	175900	93119660	4130	4130	4130	4130	0
36	20240913	175800	93119660	4130	4130	4130	4130	0
37	20240913	175700	93119660	4130	4130	4130	4130	0
38	20240913	175600	93119660	4130	4130	4130	4130	0
39	20240913	175500	93119660	4130	4130	4130	4130	0
40	20240913	175400	93119660	4130	4130	4130	4130	0
41	20240913	175300	93119660	4130	4130	4130	4130	0
42	20240913	175200	93119660	4130	4130	4130	4130	0
43	20240913	175100	93119660	4130	4130	4130	4130	0
44	20240913	175000	93119660	4130	4130	4130	4130	0
45	20240913	174900	93119660	4130	4130	4130	4130	0
46	20240913	174800	93119660	4130	4130	4130	4130	0
47	20240913	174700	93119660	4130	4130	4130	4130	0
48	20240913	174600	93119660	4130	4130	4130	4130	0
49	20240913	174500	93119660	4130	4130	4130	4130	0
50	20240913	174400	93119660	4130	4130	4130	4130	0
51	20240913	174300	93119660	4130	4130	4130	4130	0
52	20240913	174200	93119660	4130	4130	4130	4130	0
53	20240913	174100	93119660	4130	4130	4130	4130	0
54	20240913	174000	93119660	4130	4130	4130	4130	0
55	20240913	173900	93119660	4130	4130	4130	4130	0
56	20240913	173800	93119660	4130	4130	4130	4130	0
57	20240913	173700	93119660	4130	4130	4130	4130	0
58	20240913	173600	93119660	4130	4130	4130	4130	0
59	20240913	173500	93119660	4130	4130	4130	4130	0
60	20240913	173400	93119660	4130	4130	4130	4130	0
61	20240913	173300	93119660	4130	4130	4130	4130	0
62	20240913	173200	93119660	4130	4130	4130	4130	555
63	20240913	173100	93119660	4130	4130	4130	4130	0
64	20240913	173000	93119660	4130	4130	4130	4130	0
65	20240913	172900	93119660	4130	4130	4130	4130	0
66	20240913	172800	93119660	4130	4130	4130	4130	0
67	20240913	172700	93119660	4130	4130	4130	4130	0
68	20240913	172600	93119660	4130	4130	4130	4130	0
69	20240913	172500	93119660	4130	4130	4130	4130	0
70	20240913	172400	93119660	4130	4130	4130	4130	0
71	20240913	172300	93119660	4130	4130	4130	4130	0
72	20240913	172200	93119660	4130	4130	4130	4130	0
73	20240913	172100	93119660	4130	4130	4130	4130	0
74	20240913	172000	93119660	4130	4130	4130	4130	0
75	20240913	171900	93119660	4130	4130	4130	4130	0
76	20240913	171800	93119660	4130	4130	4130	4130	0
77	20240913	171700	93119660	4130	4130	4130	4130	0
78	20240913	171600	93119660	4130	4130	4130	4130	0
79	20240913	171500	93119660	4130	4130	4130	4130	0
80	20240913	171400	93119660	4130	4130	4130	4130	0
81	20240913	171300	93119660	4130	4130	4130	4130	0
82	20240913	171200	93119660	4130	4130	4130	4130	0
83	20240913	171100	93119660	4130	4130	4130	4130	0
84	20240913	171000	93119660	4130	4130	4130	4130	0
85	20240913	170900	93119660	4130	4130	4130	4130	0
86	20240913	170800	93119660	4130	4130	4130	4130	0
87	20240913	170700	93119660	4130	4130	4130	4130	0
88	20240913	170600	93119660	4130	4130	4130	4130	0
89	20240913	170500	93119660	4130	4130	4130	4130	0
90	20240913	170400	93119660	4130	4130	4130	4130	0
91	20240913	170300	93119660	4130	4130	4130	4130	0
92	20240913	170200	93119660	4130	4130	4130	4130	555
93	20240913	170100	93119660	4130	4130	4130	4130	0
94	20240913	170000	93119660	4130	4130	4130	4130	0
95	20240913	165900	93119660	4130	4130	4130	4130	0
96	20240913	165800	93119660	4130	4130	4130	4130	0
97	20240913	165700	93119660	4130	4130	4130	4130	0
98	20240913	165600	93119660	4130	4130	4130	4130	0
99	20240913	165500	93119660	4130	4130	4130	4130	0
100	20240913	165400	93119660	4130	4130	4130	4130	0
101	20240913	165300	93119660	4130	4130	4130	4130	0
102	20240913	165200	93119660	4130	4130	4130	4130	0
103	20240913	165100	93119660	4130	4130	4130	4130	0
104	20240913	165000	93119660	4130	4130	4130	4130	0
105	20240913	164900	93119660	4130	4130	4130	4130	0
106	20240913	164800	93119660	4130	4130	4130	4130	0
107	20240913	164700	93119660	4130	4130	4130	4130	0
108	20240913	164600	93119660	4130	4130	4130	4130	0
109	20240913	164500	93119660	4130	4130	4130	4130	0
110	20240913	164400	93119660	4130	4130	4130	4130	0
111	20240913	164300	93119660	4130	4130	4130	4130	0
112	20240913	164200	93119660	4130	4130	4130	4130	0
113	20240913	164100	93119660	4130	4130	4130	4130	0
114	20240913	164000	93119660	4130	4130	4130	4130	0
115	20240913	163900	93119660	4130	4130	4130	4130	0
116	20240913	163800	93119660	4130	4130	4130	4130	0
117	20240913	163700	93119660	4130	4130	4130	4130	0
118	20240913	163600	93119660	4130	4130	4130	4130	0
119	20240913	163500	93119660	4130	4130	4130	4130	0
120	20240913	163400	93119660	4130	4130	4130	4130	0
121	20240913	163300	93119660	4130	4130	4130	4130	0
122	20240913	163200	93119660	4130	4130	4130	4130	555
123	20240913	163100	93119660	4130	4130	4130	4130	0
124	20240913	163000	93119660	4130	4130	4130	4130	0
125	20240913	162900	93119660	4130	4130	4130	4130	0
126	20240913	162800	93119660	4130	4130	4130	4130	0
127	20240913	162700	93119660	4130	4130	4130	4130	0
128	20240913	162600	93119660	4130	4130	4130	4130	0
129	20240913	162500	93119660	4130	4130	4130	4130	0
130	20240913	162400	93119660	4130	4130	4130	4130	0
131	20240913	162300	93119660	4130	4130	4130	4130	0
132	20240913	162200	93119660	4130	4130	4130	4130	0
133	20240913	162100	93119660	4130	4130	4130	4130	0
134	20240913	162000	93119660	4130	4130	4130	4130	0
135	20240913	161900	93119660	4130	4130	4130	4130	0
136	20240913	161800	93119660	4130	4130	4130	4130	0
137	20240913	161700	93119660	4130	4130	4130	4130	0
138	20240913	161600	93119660	4130	4130	4130	4130	0
139	20240913	161500	93119660	4130	4130	4130	4130	0
140	20240913	161400	93119660	4130	4130	4130	4130	0
141	20240913	161300	93119660	4130	4130	4130	4130	0
142	20240913	161200	93119660	4130	4130	4130	4130	0
143	20240913	161100	93119660	4130	4130	4130	4130	0
144	20240913	161000	93119660	4130	4130	4130	4130	0
145	20240913	160900	93119660	4130	4130	4130	4130	0
146	20240913	160800	93119660	4130	4130	4130	4130	0
147	20240913	160700	93119660	4130	4130	4130	4130	0
148	20240913	160600	93119660	4130	4130	4130	4130	0
149	20240913	160500	93119660	4130	4130	4130	4130	0
150	20240913	160400	93119660	4130	4130	4130	4130	0
151	20240913	160300	93119660	4130	4130	4130	4130	0
152	20240913	160200	93119660	4130	4130	4130	4130	555
153	20240913	160100	93119660	4130	4130	4130	4130	0
154	20240913	160000	93119660	4130	4130	4130	4130	0
155	20240913	155900	93119660	4130	4130	4130	4130	0
156	20240913	155800	93119660	4130	4130	4130	4130	0
157	20240913	155700	93119660	4130	4130	4130	4130	0
158	20240913	155600	93119660	4130	4130	4130	4130	0
159	20240913	155500	93119660	4130	4130	4130	4130	0
160	20240913	155400	93119660	4130	4130	4130	4130	0
161	20240913	155300	93119660	4130	4130	4130	4130	0
162	20240913	155200	93119660	4130	4130	4130	4130	0
163	20240913	155100	93119660	4130	4130	4130	4130	0
164	20240913	155000	93119660	4130	4130	4130	4130	0
165	20240913	154900	93119660	4130	4130	4130	4130	0
166	20240913	154800	93119660	4130	4130	4130	4130	0
167	20240913	154700	93119660	4130	4130	4130	4130	0
168	20240913	154600	93119660	4130	4130	4130	4130	0
169	20240913	154500	93119660	4130	4130	4130	4130	0
170	20240913	154400	93119660	4130	4130	4130	4130	0
171	20240913	154300	93119660	4130	4130	4130	4130	0
172	20240913	154200	93119660	4130	4130	4130	4130	0
173	20240913	154100	93119660	4130	4130	4130	4130	0
174	20240913	154000	93119660	4130	4130	4130	4130	0
175	20240913	153900	93119660	4130	4130	4130	4130	0
176	20240913	153800	93119660	4130	4130	4130	4130	0
177	20240913	153700	93119660	4130	4130	4130	4130	0
178	20240913	153600	93119660	4130	4130	4130	4130	0
179	20240913	153500	93119660	4130	4130	4130	4130	0
180	20240913	153400	93119660	4130	4130	4130	4130	0
181	20240913	153300	93119660	4130	4130	4130	4130	0
182	20240913	153200	93119660	4130	4130	4130	4130	555
183	20240913	153100	93119660	4130	4130	4130	4130	0
184	20240913	153000	93119660	4130	4130	4130	4130	555
185	20240913	152900	90827510	4105	4105	4105	4105	0
186	20240913	152800	90827510	4105	4105	4105	4105	0
187	20240913	152700	90827510	4105	4105	4105	4105	0
188	20240913	152600	90827510	4105	4105	4105	4105	0
189	20240913	152500	90827510	4105	4105	4105	4105	0
190	20240913	152400	90827510	4105	4105	4105	4105	0
191	20240913	152300	90827510	4105	4105	4105	4105	0
192	20240913	152200	90827510	4105	4105	4105	4105	0
193	20240913	152100	90827510	4105	4105	4105	4105	0
194	20240913	152000	90827510	4105	4105	4105	4105	0
195	20240913	151900	90827510	4105	4110	4110	4105	762
196	20240913	151800	87697245	4110	4110	4110	4110	462
197	20240913	151700	85798425	4130	4130	4130	4130	40
198	20240913	151600	85633225	4110	4120	4120	4110	400
199	20240913	151500	83989190	4130	4130	4130	4130	0
200	20240913	151400	83989190	4130	4130	4130	4130	1
201	20240913	151300	83985060	4130	4130	4130	4130	0
202	20240913	151200	83985060	4130	4130	4130	4130	0
203	20240913	151100	83985060	4130	4130	4130	4130	1
204	20240913	151000	83980930	4110	4115	4115	4110	222
205	20240913	150900	83067640	4130	4130	4130	4130	0
206	20240913	150800	83067640	4130	4130	4130	4130	10
207	20240913	150700	83026340	4130	4130	4130	4130	0
208	20240913	150600	83026340	4130	4130	4130	4130	1
209	20240913	150500	83022210	4115	4115	4115	4115	0
210	20240913	150400	83022210	4115	4115	4115	4115	0
211	20240913	150300	83022210	4115	4115	4115	4115	76
212	20240913	150200	82709470	4115	4120	4120	4115	160
213	20240913	150100	82050335	4115	4115	4115	4115	0
214	20240913	150000	82050335	4115	4115	4115	4115	0
215	20240913	145900	82050335	4115	4115	4115	4115	0
216	20240913	145800	82050335	4115	4115	4115	4115	0
217	20240913	145700	82050335	4115	4115	4115	4115	0
218	20240913	145600	82050335	4115	4120	4120	4115	700
219	20240913	145500	79167490	4140	4140	4140	4140	0
220	20240913	145400	79167490	4140	4140	4140	4140	0
221	20240913	145300	79167490	4140	4140	4140	4140	0
222	20240913	145200	79167490	4140	4140	4140	4140	0
223	20240913	145100	79167490	4140	4140	4140	4140	0
224	20240913	145000	79167490	4140	4140	4140	4140	0
225	20240913	144900	79167490	4140	4140	4140	4140	0
226	20240913	144800	79167490	4140	4140	4140	4140	0
227	20240913	144700	79167490	4140	4140	4140	4140	5
228	20240913	144600	79146790	4140	4140	4140	4140	0
229	20240913	144500	79146790	4140	4140	4140	4140	0
230	20240913	144400	79146790	4140	4140	4140	4140	0
231	20240913	144300	79146790	4140	4140	4140	4140	0
232	20240913	144200	79146790	4140	4140	4140	4140	0
233	20240913	144100	79146790	4140	4140	4140	4140	0
234	20240913	144000	79146790	4140	4140	4140	4140	0
235	20240913	143900	79146790	4140	4140	4140	4140	0
236	20240913	143800	79146790	4140	4140	4140	4140	0
237	20240913	143700	79146790	4140	4140	4140	4140	0
238	20240913	143600	79146790	4140	4140	4140	4140	0
239	20240913	143500	79146790	4140	4140	4140	4140	0
240	20240913	143400	79146790	4140	4140	4140	4140	0
241	20240913	143300	79146790	4140	4140	4140	4140	0
242	20240913	143200	79146790	4140	4140	4140	4140	0
243	20240913	143100	79146790	4140	4140	4140	4140	0
244	20240913	143000	79146790	4140	4125	4140	4125	130
245	20240913	142900	78610390	4140	4140	4140	4140	5
246	20240913	142800	78589690	4140	4140	4140	4140	0
247	20240913	142700	78589690	4140	4140	4140	4140	0
248	20240913	142600	78589690	4140	4140	4140	4140	0
249	20240913	142500	78589690	4140	4140	4140	4140	0
250	20240913	142400	78589690	4140	4140	4140	4140	0
251	20240913	142300	78589690	4140	4140	4140	4140	0
252	20240913	142200	78589690	4140	4140	4140	4140	0
253	20240913	142100	78589690	4140	4140	4140	4140	0
254	20240913	142000	78589690	4140	4140	4140	4140	0
255	20240913	141900	78589690	4140	4140	4140	4140	0
256	20240913	141800	78589690	4140	4140	4140	4140	0
257	20240913	141700	78589690	4140	4140	4140	4140	0
258	20240913	141600	78589690	4140	4140	4140	4140	0
259	20240913	141500	78589690	4140	4140	4140	4140	10
260	20240913	141400	78548290	4120	4120	4120	4120	0
261	20240913	141300	78548290	4120	4120	4120	4120	0
262	20240913	141200	78548290	4120	4120	4120	4120	2
263	20240913	141100	78540050	4120	4120	4120	4120	0
264	20240913	141000	78540050	4120	4130	4130	4120	519
265	20240913	140900	76400445	4140	4140	4140	4140	0
266	20240913	140800	76400445	4140	4140	4140	4140	0
267	20240913	140700	76400445	4140	4140	4140	4140	0
268	20240913	140600	76400445	4140	4140	4140	4140	0
269	20240913	140500	76400445	4140	4140	4140	4140	0
270	20240913	140400	76400445	4140	4140	4140	4140	0
271	20240913	140300	76400445	4140	4140	4140	4140	0
272	20240913	140200	76400445	4140	4140	4140	4140	15
273	20240913	140100	76338345	4130	4130	4130	4130	0
274	20240913	140000	76338345	4130	4130	4130	4130	0
275	20240913	135900	76338345	4130	4130	4130	4130	0
276	20240913	135800	76338345	4130	4130	4130	4130	0
277	20240913	135700	76338345	4130	4130	4130	4130	0
278	20240913	135600	76338345	4130	4130	4130	4130	0
279	20240913	135500	76338345	4130	4130	4130	4130	0
280	20240913	135400	76338345	4130	4130	4130	4130	0
281	20240913	135300	76338345	4130	4130	4130	4130	0
282	20240913	135200	76338345	4130	4130	4130	4130	10
283	20240913	135100	76297045	4130	4130	4130	4130	0
284	20240913	135000	76297045	4130	4130	4130	4130	1
285	20240913	134900	76292915	4130	4130	4130	4130	0
286	20240913	134800	76292915	4130	4130	4130	4130	0
287	20240913	134700	76292915	4130	4130	4130	4130	0
288	20240913	134600	76292915	4130	4130	4130	4130	0
289	20240913	134500	76292915	4130	4130	4130	4130	0
290	20240913	134400	76292915	4130	4130	4130	4130	0
291	20240913	134300	76292915	4130	4130	4130	4130	0
292	20240913	134200	76292915	4130	4130	4130	4130	0
293	20240913	134100	76292915	4130	4130	4130	4130	0
294	20240913	134000	76292915	4130	4130	4130	4130	0
295	20240913	133900	76292915	4130	4130	4130	4130	0
296	20240913	133800	76292915	4130	4130	4130	4130	0
297	20240913	133700	76292915	4130	4130	4130	4130	0
298	20240913	133600	76292915	4130	4130	4130	4130	100
299	20240913	133500	75879915	4140	4140	4140	4140	0
300	20240913	133400	75879915	4140	4140	4140	4140	0
301	20240913	133300	75879915	4140	4140	4140	4140	0
302	20240913	133200	75879915	4140	4140	4140	4140	0
303	20240913	133100	75879915	4140	4140	4140	4140	24
304	20240913	133000	75780555	4140	4140	4140	4140	0
305	20240913	132900	75780555	4140	4140	4140	4140	0
306	20240913	132800	75780555	4140	4140	4140	4140	0
307	20240913	132700	75780555	4140	4140	4140	4140	0
308	20240913	132600	75780555	4140	4140	4140	4140	10
309	20240913	132500	75739155	4140	4140	4140	4140	0
310	20240913	132400	75739155	4140	4140	4140	4140	0
311	20240913	132300	75739155	4140	4140	4140	4140	0
312	20240913	132200	75739155	4140	4140	4140	4140	0
313	20240913	132100	75739155	4140	4140	4140	4140	0
314	20240913	132000	75739155	4140	4140	4140	4140	0
315	20240913	131900	75739155	4140	4140	4140	4140	0
316	20240913	131800	75739155	4140	4140	4140	4140	0
317	20240913	131700	75739155	4140	4140	4140	4140	0
318	20240913	131600	75739155	4140	4140	4140	4140	0
319	20240913	131500	75739155	4140	4130	4140	4130	41
320	20240913	131400	75569815	4140	4140	4140	4140	0
321	20240913	131300	75569815	4140	4140	4140	4140	0
322	20240913	131200	75569815	4140	4140	4140	4140	0
323	20240913	131100	75569815	4140	4140	4140	4140	0
324	20240913	131000	75569815	4140	4140	4140	4140	0
325	20240913	130900	75569815	4140	4140	4140	4140	0
326	20240913	130800	75569815	4140	4140	4140	4140	119
327	20240913	130700	75077155	4140	4140	4140	4140	0
328	20240913	130600	75077155	4140	4140	4140	4140	0
329	20240913	130500	75077155	4140	4140	4140	4140	0
330	20240913	130400	75077155	4140	4140	4140	4140	0
331	20240913	130300	75077155	4140	4140	4140	4140	0
332	20240913	130200	75077155	4140	4140	4140	4140	0
333	20240913	130100	75077155	4140	4140	4140	4140	0
334	20240913	130000	75077155	4140	4140	4140	4140	0
335	20240913	125900	75077155	4140	4140	4140	4140	0
336	20240913	125800	75077155	4140	4140	4140	4140	785
337	20240913	125700	71827255	4140	4140	4140	4140	0
338	20240913	125600	71827255	4140	4140	4140	4140	0
339	20240913	125500	71827255	4140	4140	4140	4140	0
340	20240913	125400	71827255	4140	4140	4140	4140	0
341	20240913	125300	71827255	4140	4140	4140	4140	0
342	20240913	125200	71827255	4140	4140	4140	4140	0
343	20240913	125100	71827255	4140	4140	4140	4140	0
344	20240913	125000	71827255	4140	4140	4140	4140	0
345	20240913	124900	71827255	4140	4140	4140	4140	0
346	20240913	124800	71827255	4140	4140	4140	4140	0
347	20240913	124700	71827255	4140	4140	4140	4140	0
348	20240913	124600	71827255	4140	4140	4140	4140	0
349	20240913	124500	71827255	4140	4140	4140	4140	0
350	20240913	124400	71827255	4140	4140	4140	4140	39
351	20240913	124300	71665795	4140	4140	4140	4140	0
352	20240913	124200	71665795	4140	4140	4140	4140	0
353	20240913	124100	71665795	4140	4140	4140	4140	0
354	20240913	124000	71665795	4140	4140	4140	4140	0
355	20240913	123900	71665795	4140	4140	4140	4140	0
356	20240913	123800	71665795	4140	4140	4140	4140	0
357	20240913	123700	71665795	4140	4140	4140	4140	0
358	20240913	123600	71665795	4140	4140	4140	4140	0
359	20240913	123500	71665795	4140	4140	4140	4140	0
360	20240913	123400	71665795	4140	4140	4140	4140	0
361	20240913	123300	71665795	4140	4140	4140	4140	0
362	20240913	123200	71665795	4140	4140	4140	4140	0
363	20240913	123100	71665795	4140	4140	4140	4140	0
364	20240913	123000	71665795	4140	4140	4140	4140	0
365	20240913	122900	71665795	4140	4140	4140	4140	0
366	20240913	122800	71665795	4140	4140	4140	4140	1
367	20240913	122700	71661655	4125	4125	4125	4125	2
368	20240913	122600	71653405	4140	4140	4140	4140	0
369	20240913	122500	71653405	4140	4140	4140	4140	0
370	20240913	122400	71653405	4140	4140	4140	4140	1
371	20240913	122300	71649265	4120	4120	4120	4120	0
372	20240913	122200	71649265	4120	4120	4120	4120	0
373	20240913	122100	71649265	4120	4120	4120	4120	0
374	20240913	122000	71649265	4120	4120	4120	4120	0
375	20240913	121900	71649265	4120	4120	4120	4120	0
376	20240913	121800	71649265	4120	4120	4120	4120	0
377	20240913	121700	71649265	4120	4120	4120	4120	0
378	20240913	121600	71649265	4120	4120	4120	4120	0
379	20240913	121500	71649265	4120	4120	4120	4120	0
380	20240913	121400	71649265	4120	4120	4120	4120	0
381	20240913	121300	71649265	4120	4120	4120	4120	2
382	20240913	121200	71641025	4125	4125	4125	4125	100
383	20240913	121100	71228525	4125	4125	4125	4125	0
384	20240913	121000	71228525	4125	4125	4125	4125	0
385	20240913	120900	71228525	4125	4125	4125	4125	0
386	20240913	120800	71228525	4125	4125	4125	4125	0
387	20240913	120700	71228525	4125	4125	4125	4125	0
388	20240913	120600	71228525	4125	4125	4125	4125	357
389	20240913	120500	69755900	4120	4120	4120	4120	0
390	20240913	120400	69755900	4120	4120	4120	4120	1
391	20240913	120300	69751780	4120	4120	4120	4120	52
392	20240913	120200	69537540	4115	4115	4115	4115	0
393	20240913	120100	69537540	4115	4115	4115	4115	0
394	20240913	120000	69537540	4115	4115	4115	4115	0
395	20240913	115900	69537540	4115	4115	4115	4115	0
396	20240913	115800	69537540	4115	4115	4115	4115	0
397	20240913	115700	69537540	4115	4115	4115	4115	0
398	20240913	115600	69537540	4115	4115	4115	4115	0
399	20240913	115500	69537540	4115	4115	4115	4115	1
400	20240913	115400	69533425	4145	4145	4145	4145	0
401	20240913	115300	69533425	4145	4145	4145	4145	0
402	20240913	115200	69533425	4145	4145	4145	4145	10
403	20240913	115100	69491975	4145	4145	4145	4145	1
404	20240913	115000	69487830	4115	4115	4115	4115	0
405	20240913	114900	69487830	4115	4115	4115	4115	0
406	20240913	114800	69487830	4115	4115	4115	4115	0
407	20240913	114700	69487830	4115	4115	4115	4115	0
408	20240913	114600	69487830	4115	4115	4115	4115	0
409	20240913	114500	69487830	4115	4115	4115	4115	0
410	20240913	114400	69487830	4115	4120	4120	4115	400
411	20240913	114300	67840125	4145	4145	4145	4145	0
412	20240913	114200	67840125	4145	4145	4145	4145	0
413	20240913	114100	67840125	4145	4145	4145	4145	0
414	20240913	114000	67840125	4145	4145	4145	4145	0
415	20240913	113900	67840125	4145	4145	4145	4145	1
416	20240913	113800	67835980	4120	4120	4120	4120	410
417	20240913	113700	66146780	4120	4120	4120	4120	0
418	20240913	113600	66146780	4120	4125	4125	4120	394
419	20240913	113500	64522250	4145	4145	4145	4145	0
420	20240913	113400	64522250	4145	4145	4145	4145	0
421	20240913	113300	64522250	4145	4145	4145	4145	0
422	20240913	113200	64522250	4145	4145	4145	4145	0
423	20240913	113100	64522250	4145	4145	4145	4145	412
424	20240913	113000	62814510	4145	4145	4145	4145	0
425	20240913	112900	62814510	4145	4145	4145	4145	0
426	20240913	112800	62814510	4145	4145	4145	4145	0
427	20240913	112700	62814510	4145	4145	4145	4145	0
428	20240913	112600	62814510	4145	4145	4145	4145	0
429	20240913	112500	62814510	4145	4145	4145	4145	0
430	20240913	112400	62814510	4145	4145	4145	4145	0
431	20240913	112300	62814510	4145	4145	4145	4145	1
432	20240913	112200	62810365	4130	4130	4130	4130	500
433	20240913	112100	60745365	4145	4145	4145	4145	55
434	20240913	112000	60517390	4145	4145	4145	4145	50
435	20240913	111900	60310140	4145	4145	4145	4145	0
436	20240913	111800	60310140	4145	4145	4145	4145	0
437	20240913	111700	60310140	4145	4145	4145	4145	0
438	20240913	111600	60310140	4145	4145	4145	4145	1
439	20240913	111500	60305995	4145	4140	4145	4140	1000
440	20240913	111400	56162365	4140	4140	4140	4140	2
441	20240913	111300	56154085	4145	4145	4145	4145	0
442	20240913	111200	56154085	4145	4145	4145	4145	0
443	20240913	111100	56154085	4145	4145	4145	4145	0
444	20240913	111000	56154085	4145	4145	4145	4145	1
445	20240913	110900	56149940	4125	4125	4125	4125	0
446	20240913	110800	56149940	4125	4125	4125	4125	0
447	20240913	110700	56149940	4125	4125	4125	4125	0
448	20240913	110600	56149940	4125	4125	4125	4125	200
449	20240913	110500	55324940	4145	4145	4145	4145	0
450	20240913	110400	55324940	4145	4145	4145	4145	0
451	20240913	110300	55324940	4145	4145	4145	4145	0
452	20240913	110200	55324940	4145	4145	4145	4145	10
453	20240913	110100	55283490	4130	4130	4130	4130	0
454	20240913	110000	55283490	4130	4130	4130	4130	1500
455	20240913	105900	49088490	4130	4130	4130	4130	0
456	20240913	105800	49088490	4130	4130	4130	4130	0
457	20240913	105700	49088490	4130	4130	4130	4130	0
458	20240913	105600	49088490	4130	4130	4130	4130	0
459	20240913	105500	49088490	4130	4130	4130	4130	0
460	20240913	105400	49088490	4130	4130	4130	4130	0
461	20240913	105300	49088490	4130	4135	4135	4130	362
462	20240913	105200	47592320	4145	4145	4145	4145	0
463	20240913	105100	47592320	4145	4145	4145	4145	0
464	20240913	105000	47592320	4145	4145	4145	4145	0
465	20240913	104900	47592320	4145	4145	4145	4145	0
466	20240913	104800	47592320	4145	4145	4145	4145	0
467	20240913	104700	47592320	4145	4145	4145	4145	0
468	20240913	104600	47592320	4145	4140	4145	4140	30
469	20240913	104500	47468095	4140	4140	4140	4140	27
470	20240913	104400	47356315	4145	4145	4145	4145	0
471	20240913	104300	47356315	4145	4145	4145	4145	0
472	20240913	104200	47356315	4145	4145	4145	4145	0
473	20240913	104100	47356315	4145	4145	4145	4145	0
474	20240913	104000	47356315	4145	4145	4145	4145	0
475	20240913	103900	47356315	4145	4145	4145	4145	0
476	20240913	103800	47356315	4145	4145	4145	4145	55
477	20240913	103700	47128340	4145	4145	4145	4145	3
478	20240913	103600	47115905	4140	4140	4140	4140	5
479	20240913	103500	47095205	4140	4140	4140	4140	0
480	20240913	103400	47095205	4140	4140	4140	4140	1
481	20240913	103300	47091065	4140	4140	4140	4140	0
482	20240913	103200	47091065	4140	4140	4140	4140	0
483	20240913	103100	47091065	4140	4140	4140	4140	15
484	20240913	103000	47028965	4140	4140	4140	4140	0
485	20240913	102900	47028965	4140	4140	4140	4140	101
486	20240913	102800	46610825	4145	4145	4145	4145	0
487	20240913	102700	46610825	4145	4145	4145	4145	0
488	20240913	102600	46610825	4145	4145	4145	4145	184
489	20240913	102500	45848145	4150	4150	4150	4150	0
490	20240913	102400	45848145	4150	4150	4150	4150	0
491	20240913	102300	45848145	4150	4150	4150	4150	0
492	20240913	102200	45848145	4150	4150	4150	4150	0
493	20240913	102100	45848145	4150	4150	4150	4150	0
494	20240913	102000	45848145	4150	4150	4150	4150	0
495	20240913	101900	45848145	4150	4150	4150	4150	150
496	20240913	101800	45225645	4150	4150	4150	4150	10
497	20240913	101700	45184145	4150	4150	4150	4150	0
498	20240913	101600	45184145	4150	4150	4150	4150	0
499	20240913	101500	45184145	4150	4150	4150	4150	0
500	20240913	101400	45184145	4150	4150	4150	4150	0
501	20240913	101300	45184145	4150	4150	4150	4150	1
502	20240913	101200	45179995	4150	4150	4150	4150	0
503	20240913	101100	45179995	4150	4150	4150	4150	0
504	20240913	101000	45179995	4150	4150	4150	4150	0
505	20240913	100900	45179995	4150	4150	4150	4150	0
506	20240913	100800	45179995	4150	4150	4150	4150	0
507	20240913	100700	45179995	4150	4150	4150	4150	0
508	20240913	100600	45179995	4150	4160	4160	4150	502
509	20240913	100500	43096675	4160	4160	4160	4160	0
510	20240913	100400	43096675	4160	4160	4160	4160	1
511	20240913	100300	43092515	4160	4160	4160	4160	36
512	20240913	100200	42942755	4160	4165	4165	4160	254
513	20240913	100100	41885480	4165	4155	4165	4155	285
514	20240913	100000	40700040	4155	4155	4155	4155	56
515	20240913	095900	40467360	4155	4155	4155	4155	0
516	20240913	095800	40467360	4155	4155	4155	4155	0
517	20240913	095700	40467360	4155	4155	4155	4155	1
518	20240913	095600	40463205	4135	4135	4135	4135	0
519	20240913	095500	40463205	4135	4135	4135	4135	0
520	20240913	095400	40463205	4135	4135	4135	4135	0
521	20240913	095300	40463205	4135	4135	4135	4135	0
522	20240913	095200	40463205	4135	4135	4135	4135	0
523	20240913	095100	40463205	4135	4135	4135	4135	1
524	20240913	095000	40459070	4140	4160	4160	4140	134
525	20240913	094900	39901910	4160	4160	4160	4160	0
526	20240913	094800	39901910	4160	4160	4160	4160	0
527	20240913	094700	39901910	4160	4160	4160	4160	0
528	20240913	094600	39901910	4160	4160	4160	4160	0
529	20240913	094500	39901910	4160	4160	4160	4160	0
530	20240913	094400	39901910	4160	4160	4160	4160	0
531	20240913	094300	39901910	4160	4160	4160	4160	51
532	20240913	094200	39689750	4160	4160	4160	4160	0
533	20240913	094100	39689750	4160	4160	4160	4160	0
534	20240913	094000	39689750	4160	4160	4160	4160	0
535	20240913	093900	39689750	4160	4160	4160	4160	0
536	20240913	093800	39689750	4160	4160	4160	4160	0
537	20240913	093700	39689750	4160	4160	4160	4160	2
538	20240913	093600	39681430	4160	4160	4160	4160	0
539	20240913	093500	39681430	4160	4160	4160	4160	1
540	20240913	093400	39677270	4160	4160	4160	4160	3
541	20240913	093300	39664790	4160	4160	4160	4160	4
542	20240913	093200	39648150	4160	4160	4160	4160	2
543	20240913	093100	39639830	4150	4135	4150	4135	423
544	20240913	093000	37888880	4150	4150	4150	4150	0
545	20240913	092900	37888880	4150	4150	4150	4150	0
546	20240913	092800	37888880	4150	4150	4150	4150	0
547	20240913	092700	37888880	4150	4150	4150	4150	0
548	20240913	092600	37888880	4150	4150	4150	4150	5
549	20240913	092500	37868130	4150	4150	4150	4150	3
550	20240913	092400	37855680	4135	4135	4135	4135	0
551	20240913	092300	37855680	4135	4135	4135	4135	538
552	20240913	092200	35631050	4100	4140	4140	4100	2784
553	20240913	092100	24188895	4140	4150	4150	4140	500
554	20240913	092000	22117215	4150	4150	4150	4150	32
555	20240913	091900	21984415	4160	4160	4160	4160	0
556	20240913	091800	21984415	4160	4160	4160	4160	1
557	20240913	091700	21980255	4155	4155	4155	4155	244
558	20240913	091600	20966435	4165	4165	4165	4165	0
559	20240913	091500	20966435	4165	4165	4165	4165	0
560	20240913	091400	20966435	4165	4165	4165	4165	41
561	20240913	091300	20795670	4160	4160	4160	4160	0
562	20240913	091200	20795670	4160	4160	4160	4160	58
563	20240913	091100	20554390	4160	4160	4160	4160	199
564	20240913	091000	19726550	4165	4165	4165	4165	1
565	20240913	090900	19722385	4170	4170	4170	4170	376
566	20240913	090800	18154465	4170	4170	4170	4170	70
567	20240913	090700	17862565	4170	4170	4170	4170	69
568	20240913	090600	17574835	4170	4170	4170	4170	0
569	20240913	090500	17574835	4170	4160	4170	4160	348
570	20240913	090400	16124660	4160	4155	4160	4150	497
571	20240913	090300	14058945	4155	4150	4155	4150	276
572	20240913	090200	12913385	4150	4150	4150	4150	21
573	20240913	090100	12826235	4140	4130	4140	4130	1315
574	20240913	090000	7390250	4090	4085	4090	4085	1808