KissMeData/001390/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	183400	765535505	4050	4050	4050	4050	4398
3	20240906	183300	765535505	4050	4050	4050	4050	0
4	20240906	183200	765535505	4050	4050	4050	4050	0
5	20240906	183100	765535505	4050	4050	4050	4050	0
6	20240906	183000	765535505	4050	4050	4050	4050	0
7	20240906	182900	765535505	4050	4050	4050	4050	0
8	20240906	182800	765535505	4050	4050	4050	4050	0
9	20240906	182700	765535505	4050	4050	4050	4050	0
10	20240906	182600	765535505	4050	4050	4050	4050	0
11	20240906	182500	765535505	4050	4050	4050	4050	0
12	20240906	182400	765535505	4050	4050	4050	4050	0
13	20240906	182300	765535505	4050	4050	4050	4050	0
14	20240906	182200	765535505	4050	4050	4050	4050	0
15	20240906	182100	765535505	4050	4050	4050	4050	0
16	20240906	182000	765535505	4050	4050	4050	4050	0
17	20240906	181900	765535505	4050	4050	4050	4050	0
18	20240906	181800	765535505	4050	4050	4050	4050	0
19	20240906	181700	765535505	4050	4050	4050	4050	0
20	20240906	181600	765535505	4050	4050	4050	4050	0
21	20240906	181500	765535505	4050	4050	4050	4050	0
22	20240906	181400	765535505	4050	4050	4050	4050	0
23	20240906	181300	765535505	4050	4050	4050	4050	0
24	20240906	181200	765535505	4050	4050	4050	4050	0
25	20240906	181100	765535505	4050	4050	4050	4050	0
26	20240906	181000	765535505	4050	4050	4050	4050	0
27	20240906	180900	765535505	4050	4050	4050	4050	0
28	20240906	180800	765535505	4050	4050	4050	4050	0
29	20240906	180700	765535505	4050	4050	4050	4050	0
30	20240906	180600	765535505	4050	4050	4050	4050	0
31	20240906	180500	765535505	4050	4050	4050	4050	0
32	20240906	180400	765535505	4050	4050	4050	4050	4398
33	20240906	180300	765535505	4050	4050	4050	4050	0
34	20240906	180200	765535505	4050	4050	4050	4050	0
35	20240906	180100	765535505	4050	4050	4050	4050	0
36	20240906	180000	765535505	4050	4050	4050	4050	0
37	20240906	175900	765535505	4050	4050	4050	4050	0
38	20240906	175800	765535505	4050	4050	4050	4050	0
39	20240906	175700	765535505	4050	4050	4050	4050	0
40	20240906	175600	765535505	4050	4050	4050	4050	0
41	20240906	175500	765535505	4050	4050	4050	4050	0
42	20240906	175400	765535505	4050	4050	4050	4050	0
43	20240906	175300	765535505	4050	4050	4050	4050	0
44	20240906	175200	765535505	4050	4050	4050	4050	0
45	20240906	175100	765535505	4050	4050	4050	4050	0
46	20240906	175000	765535505	4050	4050	4050	4050	0
47	20240906	174900	765535505	4050	4050	4050	4050	0
48	20240906	174800	765535505	4050	4050	4050	4050	0
49	20240906	174700	765535505	4050	4050	4050	4050	0
50	20240906	174600	765535505	4050	4050	4050	4050	0
51	20240906	174500	765535505	4050	4050	4050	4050	0
52	20240906	174400	765535505	4050	4050	4050	4050	0
53	20240906	174300	765535505	4050	4050	4050	4050	0
54	20240906	174200	765535505	4050	4050	4050	4050	0
55	20240906	174100	765535505	4050	4050	4050	4050	0
56	20240906	174000	765535505	4050	4050	4050	4050	0
57	20240906	173900	765535505	4050	4050	4050	4050	0
58	20240906	173800	765535505	4050	4050	4050	4050	0
59	20240906	173700	765535505	4050	4050	4050	4050	0
60	20240906	173600	765535505	4050	4050	4050	4050	0
61	20240906	173500	765535505	4050	4050	4050	4050	0
62	20240906	173400	765535505	4050	4050	4050	4050	4398
63	20240906	173300	765535505	4050	4050	4050	4050	0
64	20240906	173200	765535505	4050	4050	4050	4050	0
65	20240906	173100	765535505	4050	4050	4050	4050	0
66	20240906	173000	765535505	4050	4050	4050	4050	0
67	20240906	172900	765535505	4050	4050	4050	4050	0
68	20240906	172800	765535505	4050	4050	4050	4050	0
69	20240906	172700	765535505	4050	4050	4050	4050	0
70	20240906	172600	765535505	4050	4050	4050	4050	0
71	20240906	172500	765535505	4050	4050	4050	4050	0
72	20240906	172400	765535505	4050	4050	4050	4050	0
73	20240906	172300	765535505	4050	4050	4050	4050	0
74	20240906	172200	765535505	4050	4050	4050	4050	0
75	20240906	172100	765535505	4050	4050	4050	4050	0
76	20240906	172000	765535505	4050	4050	4050	4050	0
77	20240906	171900	765535505	4050	4050	4050	4050	0
78	20240906	171800	765535505	4050	4050	4050	4050	0
79	20240906	171700	765535505	4050	4050	4050	4050	0
80	20240906	171600	765535505	4050	4050	4050	4050	0
81	20240906	171500	765535505	4050	4050	4050	4050	0
82	20240906	171400	765535505	4050	4050	4050	4050	0
83	20240906	171300	765535505	4050	4050	4050	4050	0
84	20240906	171200	765535505	4050	4050	4050	4050	0
85	20240906	171100	765535505	4050	4050	4050	4050	0
86	20240906	171000	765535505	4050	4050	4050	4050	0
87	20240906	170900	765535505	4050	4050	4050	4050	0
88	20240906	170800	765535505	4050	4050	4050	4050	0
89	20240906	170700	765535505	4050	4050	4050	4050	0
90	20240906	170600	765535505	4050	4050	4050	4050	0
91	20240906	170500	765535505	4050	4050	4050	4050	0
92	20240906	170400	765535505	4050	4050	4050	4050	4398
93	20240906	170300	765535505	4050	4050	4050	4050	0
94	20240906	170200	765535505	4050	4050	4050	4050	0
95	20240906	170100	765535505	4050	4050	4050	4050	0
96	20240906	170000	765535505	4050	4050	4050	4050	0
97	20240906	165900	765535505	4050	4050	4050	4050	0
98	20240906	165800	765535505	4050	4050	4050	4050	0
99	20240906	165700	765535505	4050	4050	4050	4050	0
100	20240906	165600	765535505	4050	4050	4050	4050	0
101	20240906	165500	765535505	4050	4050	4050	4050	0
102	20240906	165400	765535505	4050	4050	4050	4050	0
103	20240906	165300	765535505	4050	4050	4050	4050	0
104	20240906	165200	765535505	4050	4050	4050	4050	0
105	20240906	165100	765535505	4050	4050	4050	4050	0
106	20240906	165000	765535505	4050	4050	4050	4050	0
107	20240906	164900	765535505	4050	4050	4050	4050	0
108	20240906	164800	765535505	4050	4050	4050	4050	0
109	20240906	164700	765535505	4050	4050	4050	4050	0
110	20240906	164600	765535505	4050	4050	4050	4050	0
111	20240906	164500	765535505	4050	4050	4050	4050	0
112	20240906	164400	765535505	4050	4050	4050	4050	0
113	20240906	164300	765535505	4050	4050	4050	4050	0
114	20240906	164200	765535505	4050	4050	4050	4050	0
115	20240906	164100	765535505	4050	4050	4050	4050	0
116	20240906	164000	765535505	4050	4050	4050	4050	0
117	20240906	163900	765535505	4050	4050	4050	4050	0
118	20240906	163800	765535505	4050	4050	4050	4050	0
119	20240906	163700	765535505	4050	4050	4050	4050	0
120	20240906	163600	765535505	4050	4050	4050	4050	0
121	20240906	163500	765535505	4050	4050	4050	4050	0
122	20240906	163400	765535505	4050	4050	4050	4050	4398
123	20240906	163300	765535505	4050	4050	4050	4050	0
124	20240906	163200	765535505	4050	4050	4050	4050	0
125	20240906	163100	765535505	4050	4050	4050	4050	0
126	20240906	163000	765535505	4050	4050	4050	4050	0
127	20240906	162900	765535505	4050	4050	4050	4050	0
128	20240906	162800	765535505	4050	4050	4050	4050	0
129	20240906	162700	765535505	4050	4050	4050	4050	0
130	20240906	162600	765535505	4050	4050	4050	4050	0
131	20240906	162500	765535505	4050	4050	4050	4050	0
132	20240906	162400	765535505	4050	4050	4050	4050	0
133	20240906	162300	765535505	4050	4050	4050	4050	0
134	20240906	162200	765535505	4050	4050	4050	4050	0
135	20240906	162100	765535505	4050	4050	4050	4050	0
136	20240906	162000	765535505	4050	4050	4050	4050	0
137	20240906	161900	765535505	4050	4050	4050	4050	0
138	20240906	161800	765535505	4050	4050	4050	4050	0
139	20240906	161700	765535505	4050	4050	4050	4050	0
140	20240906	161600	765535505	4050	4050	4050	4050	0
141	20240906	161500	765535505	4050	4050	4050	4050	0
142	20240906	161400	765535505	4050	4050	4050	4050	0
143	20240906	161300	765535505	4050	4050	4050	4050	0
144	20240906	161200	765535505	4050	4050	4050	4050	0
145	20240906	161100	765535505	4050	4050	4050	4050	0
146	20240906	161000	765535505	4050	4050	4050	4050	0
147	20240906	160900	765535505	4050	4050	4050	4050	0
148	20240906	160800	765535505	4050	4050	4050	4050	0
149	20240906	160700	765535505	4050	4050	4050	4050	0
150	20240906	160600	765535505	4050	4050	4050	4050	0
151	20240906	160500	765535505	4050	4050	4050	4050	0
152	20240906	160400	765535505	4050	4050	4050	4050	4398
153	20240906	160300	765535505	4050	4050	4050	4050	0
154	20240906	160200	765535505	4050	4050	4050	4050	0
155	20240906	160100	765535505	4050	4050	4050	4050	0
156	20240906	160000	765535505	4050	4050	4050	4050	0
157	20240906	155900	765535505	4050	4050	4050	4050	0
158	20240906	155800	765535505	4050	4050	4050	4050	0
159	20240906	155700	765535505	4050	4050	4050	4050	0
160	20240906	155600	765535505	4050	4050	4050	4050	0
161	20240906	155500	765535505	4050	4050	4050	4050	0
162	20240906	155400	765535505	4050	4050	4050	4050	0
163	20240906	155300	765535505	4050	4050	4050	4050	0
164	20240906	155200	765535505	4050	4050	4050	4050	0
165	20240906	155100	765535505	4050	4050	4050	4050	0
166	20240906	155000	765535505	4050	4050	4050	4050	0
167	20240906	154900	765535505	4050	4050	4050	4050	0
168	20240906	154800	765535505	4050	4050	4050	4050	0
169	20240906	154700	765535505	4050	4050	4050	4050	0
170	20240906	154600	765535505	4050	4050	4050	4050	0
171	20240906	154500	765535505	4050	4050	4050	4050	0
172	20240906	154400	765535505	4050	4050	4050	4050	0
173	20240906	154300	765535505	4050	4050	4050	4050	0
174	20240906	154200	765535505	4050	4050	4050	4050	0
175	20240906	154100	765535505	4050	4050	4050	4050	0
176	20240906	154000	765535505	4050	4050	4050	4050	0
177	20240906	153900	765535505	4050	4050	4050	4050	0
178	20240906	153800	765535505	4050	4050	4050	4050	0
179	20240906	153700	765535505	4050	4050	4050	4050	0
180	20240906	153600	765535505	4050	4050	4050	4050	0
181	20240906	153500	765535505	4050	4050	4050	4050	0
182	20240906	153400	765535505	4050	4050	4050	4050	4398
183	20240906	153300	765535505	4050	4050	4050	4050	0
184	20240906	153200	765535505	4050	4050	4050	4050	0
185	20240906	153100	765535505	4050	4050	4050	4050	0
186	20240906	153000	765535505	4050	4050	4050	4050	4398
187	20240906	152900	747723605	4065	4065	4065	4065	0
188	20240906	152800	747723605	4065	4065	4065	4065	0
189	20240906	152700	747723605	4065	4065	4065	4065	0
190	20240906	152600	747723605	4065	4065	4065	4065	0
191	20240906	152500	747723605	4065	4065	4065	4065	0
192	20240906	152400	747723605	4065	4065	4065	4065	0
193	20240906	152300	747723605	4065	4065	4065	4065	0
194	20240906	152200	747723605	4065	4065	4065	4065	0
195	20240906	152100	747723605	4065	4065	4065	4065	0
196	20240906	152000	747723605	4065	4065	4065	4065	0
197	20240906	151900	747723605	4065	4065	4070	4055	2162
198	20240906	151800	738953690	4065	4060	4065	4060	757
199	20240906	151700	735878985	4065	4065	4065	4055	1212
200	20240906	151600	730959470	4065	4065	4070	4065	488
201	20240906	151500	728973775	4060	4060	4060	4055	19
202	20240906	151400	728896640	4060	4060	4060	4060	18
203	20240906	151300	728823560	4055	4060	4060	4055	206
204	20240906	151200	727988195	4055	4060	4060	4055	194
205	20240906	151100	727201055	4060	4060	4060	4060	76
206	20240906	151000	726892495	4060	4080	4080	4060	101
207	20240906	150900	726482415	4055	4070	4080	4055	4053
208	20240906	150800	710022385	4070	4070	4070	4070	264
209	20240906	150700	708947905	4070	4065	4070	4065	358
210	20240906	150600	707492615	4070	4070	4070	4070	515
211	20240906	150500	705396565	4070	4070	4070	4070	915
212	20240906	150400	701672515	4080	4075	4080	4070	509
213	20240906	150300	699600835	4080	4080	4080	4080	1
214	20240906	150200	699596755	4075	4075	4075	4075	1
215	20240906	150100	699592680	4075	4080	4080	4075	21
216	20240906	150000	699507005	4085	4080	4085	4070	1558
217	20240906	145900	693160405	4080	4080	4080	4080	313
218	20240906	145800	691883365	4080	4085	4085	4080	13
219	20240906	145700	691830265	4085	4085	4085	4085	0
220	20240906	145600	691830265	4085	4080	4085	4065	1531
221	20240906	145500	685594075	4080	4070	4080	4070	66
222	20240906	145400	685325255	4070	4065	4070	4065	86
223	20240906	145300	684975575	4070	4065	4070	4065	132
224	20240906	145200	684438340	4070	4070	4070	4070	101
225	20240906	145100	684027270	4070	4070	4070	4070	5
226	20240906	145000	684006920	4075	4075	4075	4075	8
227	20240906	144900	683974320	4075	4060	4075	4055	465
228	20240906	144800	682086410	4060	4060	4060	4060	1
229	20240906	144700	682082350	4055	4060	4060	4055	698
230	20240906	144600	679250975	4060	4060	4060	4060	1
231	20240906	144500	679246915	4060	4060	4060	4055	1130
232	20240906	144400	674664120	4060	4060	4060	4060	5
233	20240906	144300	674643820	4050	4060	4060	4050	1876
234	20240906	144200	667036305	4060	4060	4060	4060	378
235	20240906	144100	665501625	4060	4075	4075	4060	839
236	20240906	144000	662095270	4060	4060	4060	4060	1671
237	20240906	143900	655311010	4060	4075	4075	4060	1613
238	20240906	143800	648762200	4060	4075	4075	4060	308
239	20240906	143700	647510575	4075	4075	4075	4070	202
240	20240906	143600	646687430	4075	4075	4075	4075	20
241	20240906	143500	646605930	4075	4075	4075	4075	1
242	20240906	143400	646601855	4070	4065	4070	4065	446
243	20240906	143300	644788860	4065	4065	4065	4065	1715
244	20240906	143200	637817385	4080	4080	4080	4080	0
245	20240906	143100	637817385	4080	4070	4080	4065	3
246	20240906	143000	637805170	4055	4055	4055	4055	0
247	20240906	142900	637805170	4055	4055	4055	4055	0
248	20240906	142800	637805170	4055	4070	4070	4055	5002
249	20240906	142700	617485125	4070	4070	4070	4070	499
250	20240906	142600	615454195	4075	4070	4075	4070	954
251	20240906	142500	611568910	4065	4070	4070	4065	206
252	20240906	142400	610730495	4065	4065	4070	4065	662
253	20240906	142300	608038965	4070	4070	4070	4070	1261
254	20240906	142200	602906695	4070	4070	4070	4070	1
255	20240906	142100	602902625	4075	4070	4075	4070	1416
256	20240906	142000	597139495	4070	4070	4070	4070	0
257	20240906	141900	597139495	4070	4070	4075	4070	1963
258	20240906	141800	589143330	4075	4080	4080	4075	8849
259	20240906	141700	553046335	4085	4090	4090	4085	732
260	20240906	141600	550056110	4085	4085	4085	4085	616
261	20240906	141500	547539750	4090	4090	4090	4090	417
262	20240906	141400	545834220	4090	4090	4090	4090	668
263	20240906	141300	543102100	4095	4095	4095	4095	0
264	20240906	141200	543102100	4095	4095	4095	4095	2
265	20240906	141100	543093910	4095	4095	4095	4095	400
266	20240906	141000	541455910	4100	4100	4100	4100	0
267	20240906	140900	541455910	4100	4100	4100	4100	1
268	20240906	140800	541451810	4100	4100	4100	4100	402
269	20240906	140700	539803610	4100	4100	4100	4090	23
270	20240906	140600	539709520	4090	4090	4090	4090	39
271	20240906	140500	539550010	4100	4090	4100	4090	308
272	20240906	140400	538290280	4100	4100	4100	4100	100
273	20240906	140300	537880280	4100	4100	4100	4100	0
274	20240906	140200	537880280	4100	4100	4100	4090	23
275	20240906	140100	537786180	4090	4090	4090	4090	138
276	20240906	140000	537221760	4090	4090	4090	4085	1062
277	20240906	135900	532880125	4090	4090	4090	4090	0
278	20240906	135800	532880125	4090	4090	4100	4090	666
279	20240906	135700	530156170	4100	4100	4100	4100	0
280	20240906	135600	530156170	4100	4100	4100	4100	0
281	20240906	135500	530156170	4100	4100	4100	4100	0
282	20240906	135400	530156170	4100	4100	4100	4100	2
283	20240906	135300	530147970	4100	4100	4100	4090	50
284	20240906	135200	529943440	4105	4105	4105	4105	0
285	20240906	135100	529943440	4105	4105	4105	4105	0
286	20240906	135000	529943440	4105	4105	4105	4105	0
287	20240906	134900	529943440	4105	4105	4105	4105	0
288	20240906	134800	529943440	4105	4105	4105	4105	1
289	20240906	134700	529939335	4105	4105	4105	4105	5
290	20240906	134600	529918810	4105	4105	4105	4105	0
291	20240906	134500	529918810	4105	4105	4105	4105	0
292	20240906	134400	529918810	4105	4105	4105	4105	0
293	20240906	134300	529918810	4105	4105	4105	4105	0
294	20240906	134200	529918810	4105	4105	4105	4105	0
295	20240906	134100	529918810	4105	4105	4105	4105	0
296	20240906	134000	529918810	4105	4105	4105	4105	5
297	20240906	133900	529898285	4105	4085	4105	4085	7000
298	20240906	133800	501248200	4085	4085	4085	4085	3
299	20240906	133700	501235945	4085	4085	4085	4085	0
300	20240906	133600	501235945	4085	4080	4085	4080	99
301	20240906	133500	500832020	4085	4085	4085	4085	0
302	20240906	133400	500832020	4085	4080	4085	4075	3602
303	20240906	133300	486139020	4085	4085	4085	4085	1
304	20240906	133200	486134935	4085	4085	4085	4085	0
305	20240906	133100	486134935	4085	4085	4085	4085	0
306	20240906	133000	486134935	4085	4085	4085	4085	125
307	20240906	132900	485624310	4085	4085	4085	4085	1
308	20240906	132800	485620225	4085	4085	4085	4085	0
309	20240906	132700	485620225	4085	4090	4090	4080	1767
310	20240906	132600	478410795	4090	4085	4090	4085	39
311	20240906	132500	478251355	4090	4090	4090	4090	124
312	20240906	132400	477744195	4090	4090	4090	4090	0
313	20240906	132300	477744195	4090	4090	4090	4090	0
314	20240906	132200	477744195	4090	4090	4090	4090	2
315	20240906	132100	477736015	4100	4100	4100	4100	0
316	20240906	132000	477736015	4100	4090	4100	4090	3
317	20240906	131900	477723725	4100	4100	4100	4100	3
318	20240906	131800	477711425	4100	4100	4100	4100	1
319	20240906	131700	477707325	4080	4100	4100	4080	716
320	20240906	131600	474785970	4100	4100	4100	4100	0
321	20240906	131500	474785970	4100	4100	4100	4100	1
322	20240906	131400	474781870	4080	4095	4095	4080	9442
323	20240906	131300	436118380	4095	4095	4095	4095	0
324	20240906	131200	436118380	4095	4095	4095	4095	2
325	20240906	131100	436110190	4090	4095	4095	4090	45
326	20240906	131000	435926090	4095	4095	4095	4095	10
327	20240906	130900	435885140	4095	4095	4095	4095	0
328	20240906	130800	435885140	4095	4090	4095	4085	21
329	20240906	130700	435799295	4095	4095	4095	4095	14
330	20240906	130600	435741965	4095	4080	4095	4080	1178
331	20240906	130500	430935700	4100	4100	4100	4100	1
332	20240906	130400	430931600	4100	4085	4100	4085	7
333	20240906	130300	430902990	4100	4100	4100	4100	100
334	20240906	130200	430492990	4100	4090	4100	4090	122
335	20240906	130100	429993270	4090	4090	4090	4090	0
336	20240906	130000	429993270	4090	4090	4090	4090	11
337	20240906	125900	429948280	4080	4080	4080	4080	0
338	20240906	125800	429948280	4080	4090	4090	4080	14
339	20240906	125700	429891150	4090	4090	4090	4090	0
340	20240906	125600	429891150	4090	4090	4090	4090	6
341	20240906	125500	429866610	4090	4090	4090	4090	2
342	20240906	125400	429858430	4090	4090	4090	4090	2
343	20240906	125300	429850250	4090	4090	4090	4090	0
344	20240906	125200	429850250	4090	4090	4090	4090	0
345	20240906	125100	429850250	4090	4090	4090	4090	0
346	20240906	125000	429850250	4090	4090	4090	4090	2
347	20240906	124900	429842070	4090	4090	4090	4090	7
348	20240906	124800	429813440	4090	4090	4090	4090	0
349	20240906	124700	429813440	4090	4090	4090	4090	0
350	20240906	124600	429813440	4090	4090	4090	4090	1
351	20240906	124500	429809350	4075	4075	4075	4075	1
352	20240906	124400	429805275	4090	4090	4090	4090	0
353	20240906	124300	429805275	4090	4090	4090	4090	10
354	20240906	124200	429764375	4090	4090	4090	4090	0
355	20240906	124100	429764375	4090	4080	4090	4070	1202
356	20240906	124000	424868010	4095	4095	4095	4095	0
357	20240906	123900	424868010	4095	4095	4095	4095	0
358	20240906	123800	424868010	4095	4095	4095	4095	0
359	20240906	123700	424868010	4095	4095	4095	4095	1
360	20240906	123600	424863915	4075	4095	4095	4075	24
361	20240906	123500	424765755	4095	4095	4095	4075	249
362	20240906	123400	423750840	4100	4080	4100	4075	917
363	20240906	123300	419994790	4080	4080	4080	4075	292
364	20240906	123200	418804430	4080	4080	4080	4080	2
365	20240906	123100	418796270	4080	4075	4080	4075	302
366	20240906	123000	417565615	4080	4085	4085	4080	841
367	20240906	122900	414134330	4080	4080	4080	4080	161
368	20240906	122800	413477450	4080	4080	4080	4080	542
369	20240906	122700	411266090	4085	4085	4085	4085	0
370	20240906	122600	411266090	4085	4085	4085	4085	0
371	20240906	122500	411266090	4085	4085	4085	4085	33
372	20240906	122400	411131285	4090	4090	4090	4090	0
373	20240906	122300	411131285	4090	4090	4090	4090	1
374	20240906	122200	411127195	4090	4090	4090	4090	2
375	20240906	122100	411119015	4095	4095	4095	4095	2
376	20240906	122000	411110825	4100	4095	4100	4095	4
377	20240906	121900	411094435	4100	4100	4100	4100	0
378	20240906	121800	411094435	4100	4100	4100	4100	0
379	20240906	121700	411094435	4100	4100	4100	4080	128
380	20240906	121600	410571695	4100	4095	4100	4095	201
381	20240906	121500	409748595	4100	4095	4100	4095	6
382	20240906	121400	409724020	4100	4100	4100	4100	1
383	20240906	121300	409719920	4090	4095	4095	4090	510
384	20240906	121200	407631510	4100	4090	4100	4090	3
385	20240906	121100	407619230	4100	4090	4100	4090	2
386	20240906	121000	407611040	4100	4100	4100	4100	1
387	20240906	120900	407606940	4095	4090	4095	4075	1467
388	20240906	120800	401606920	4090	4090	4090	4090	541
389	20240906	120700	399394230	4090	4075	4090	4075	205
390	20240906	120600	398558810	4090	4090	4090	4090	0
391	20240906	120500	398558810	4090	4090	4090	4090	3
392	20240906	120400	398546540	4090	4090	4090	4090	0
393	20240906	120300	398546540	4090	4090	4090	4090	1
394	20240906	120200	398542450	4070	4090	4090	4070	11089
395	20240906	120100	353387265	4090	4090	4090	4090	3
396	20240906	120000	353374995	4090	4090	4090	4090	0
397	20240906	115900	353374995	4090	4090	4090	4090	13
398	20240906	115800	353321825	4090	4090	4090	4090	4
399	20240906	115700	353305465	4090	4085	4090	4080	2001
400	20240906	115600	345141325	4090	4085	4090	4080	1050
401	20240906	115500	340852455	4090	4090	4090	4090	0
402	20240906	115400	340852455	4090	4090	4090	4090	0
403	20240906	115300	340852455	4090	4090	4090	4090	1
404	20240906	115200	340848365	4090	4085	4090	4085	329
405	20240906	115100	339504395	4085	4085	4090	4085	991
406	20240906	115000	335456155	4090	4090	4090	4090	0
407	20240906	114900	335456155	4090	4090	4090	4090	0
408	20240906	114800	335456155	4090	4090	4090	4090	0
409	20240906	114700	335456155	4090	4085	4090	4085	1076
410	20240906	114600	331060690	4090	4085	4090	4085	16
411	20240906	114500	330995290	4090	4090	4090	4090	0
412	20240906	114400	330995290	4090	4090	4090	4090	298
413	20240906	114300	329776470	4090	4090	4090	4090	0
414	20240906	114200	329776470	4090	4090	4090	4090	100
415	20240906	114100	329367470	4090	4090	4090	4090	0
416	20240906	114000	329367470	4090	4090	4090	4090	248
417	20240906	113900	328353150	4100	4100	4100	4100	1
418	20240906	113800	328349050	4100	4100	4100	4100	31
419	20240906	113700	328221950	4100	4100	4100	4100	1
420	20240906	113600	328217850	4090	4090	4090	4090	624
421	20240906	113500	325665690	4105	4105	4105	4105	0
422	20240906	113400	325665690	4105	4105	4105	4105	0
423	20240906	113300	325665690	4105	4105	4105	4105	1
424	20240906	113200	325661585	4105	4105	4105	4105	0
425	20240906	113100	325661585	4105	4105	4105	4105	0
426	20240906	113000	325661585	4105	4105	4105	4105	0
427	20240906	112900	325661585	4105	4105	4105	4105	0
428	20240906	112800	325661585	4105	4105	4105	4105	9
429	20240906	112700	325624640	4090	4090	4090	4090	77
430	20240906	112600	325309710	4105	4105	4105	4105	0
431	20240906	112500	325309710	4105	4105	4105	4105	4
432	20240906	112400	325293290	4105	4105	4105	4105	1
433	20240906	112300	325289185	4100	4100	4100	4100	0
434	20240906	112200	325289185	4100	4100	4100	4100	402
435	20240906	112100	323640985	4100	4100	4100	4100	50
436	20240906	112000	323435985	4100	4100	4100	4100	0
437	20240906	111900	323435985	4100	4100	4100	4100	0
438	20240906	111800	323435985	4100	4100	4100	4100	2
439	20240906	111700	323427785	4100	4085	4100	4085	104
440	20240906	111600	323002885	4100	4090	4100	4085	1208
441	20240906	111500	318066065	4100	4100	4100	4095	31
442	20240906	111400	317939020	4100	4100	4100	4100	13
443	20240906	111300	317885720	4095	4095	4095	4095	168
444	20240906	111200	317197760	4100	4105	4105	4100	253
445	20240906	111100	316159455	4100	4100	4100	4095	723
446	20240906	111000	313197655	4100	4105	4105	4100	101
447	20240906	110900	312783550	4105	4100	4105	4100	1135
448	20240906	110800	308130045	4100	4095	4100	4095	168
449	20240906	110700	307441995	4095	4095	4095	4095	0
450	20240906	110600	307441995	4095	4095	4095	4095	142
451	20240906	110500	306860505	4095	4095	4095	4095	1
452	20240906	110400	306856410	4090	4090	4090	4090	78
453	20240906	110300	306537390	4090	4080	4090	4080	133
454	20240906	110200	305994465	4085	4085	4085	4085	107
455	20240906	110100	305557370	4085	4085	4085	4085	27
456	20240906	110000	305447075	4085	4085	4085	4085	2
457	20240906	105900	305438905	4085	4085	4085	4085	566
458	20240906	105800	303126795	4080	4085	4085	4080	12
459	20240906	105700	303077780	4085	4090	4090	4080	2482
460	20240906	105600	292944670	4095	4095	4095	4095	10
461	20240906	105500	292903720	4095	4095	4095	4095	2
462	20240906	105400	292895530	4085	4085	4085	4085	0
463	20240906	105300	292895530	4085	4100	4100	4085	841
464	20240906	105200	289459940	4100	4095	4100	4095	92
465	20240906	105100	289083175	4095	4100	4100	4085	1507
466	20240906	105000	282908050	4100	4100	4100	4100	109
467	20240906	104900	282461150	4100	4100	4100	4100	1
468	20240906	104800	282457050	4100	4100	4100	4100	0
469	20240906	104700	282457050	4100	4100	4100	4100	2
470	20240906	104600	282448850	4095	4095	4095	4095	253
471	20240906	104500	281412815	4100	4100	4100	4100	59
472	20240906	104400	281170915	4100	4100	4100	4100	0
473	20240906	104300	281170915	4100	4100	4100	4100	10
474	20240906	104200	281129915	4100	4085	4100	4085	29
475	20240906	104100	281011290	4090	4090	4090	4090	1
476	20240906	104000	281007200	4090	4085	4090	4085	5
477	20240906	103900	280986755	4085	4085	4085	4085	3
478	20240906	103800	280974500	4085	4085	4085	4085	0
479	20240906	103700	280974500	4085	4085	4085	4085	0
480	20240906	103600	280974500	4085	4075	4095	4070	966
481	20240906	103500	277042000	4095	4095	4095	4095	1
482	20240906	103400	277037905	4100	4100	4100	4075	36
483	20240906	103300	276890985	4100	4080	4100	4080	1096
484	20240906	103200	272405485	4080	4080	4080	4080	201
485	20240906	103100	271585405	4080	4075	4080	4075	503
486	20240906	103000	269533175	4080	4080	4080	4070	1246
487	20240906	102900	264461685	4080	4080	4080	4080	20
488	20240906	102800	264380085	4080	4080	4085	4080	28
489	20240906	102700	264265835	4080	4075	4080	4075	437
490	20240906	102600	262484865	4075	4075	4075	4075	74
491	20240906	102500	262183315	4075	4070	4075	4070	9
492	20240906	102400	262146680	4075	4075	4075	4075	20
493	20240906	102300	262065180	4075	4060	4075	4060	158
494	20240906	102200	261422855	4075	4075	4075	4075	1
495	20240906	102100	261418780	4070	4070	4070	4070	11
496	20240906	102000	261374010	4055	4055	4055	4055	100
497	20240906	101900	260968510	4075	4080	4080	4055	102
498	20240906	101800	260554845	4080	4080	4080	4080	10
499	20240906	101700	260514045	4085	4060	4085	4055	124
500	20240906	101600	260010695	4060	4060	4060	4060	350
501	20240906	101500	258589695	4070	4065	4070	4065	4
502	20240906	101400	258573430	4060	4050	4060	4050	150
503	20240906	101300	257964450	4045	4065	4070	4045	1099
504	20240906	101200	253511335	4065	4065	4070	4060	28
505	20240906	101100	253397600	4070	4060	4070	4055	294
506	20240906	101000	252204765	4075	4075	4075	4075	10
507	20240906	100900	252164015	4080	4055	4080	4055	1242
508	20240906	100800	247121575	4070	4065	4070	4055	1995
509	20240906	100700	239024405	4065	4060	4065	4060	1717
510	20240906	100600	232053375	4065	4065	4075	4065	384
511	20240906	100500	230492405	4065	4075	4095	4060	3764
512	20240906	100400	215183335	4075	4075	4075	4075	80
513	20240906	100300	214857335	4095	4095	4095	4095	2
514	20240906	100200	214849145	4070	4085	4085	4070	2132
515	20240906	100100	206152335	4085	4100	4100	4085	114
516	20240906	100000	205685680	4100	4095	4100	4095	98
517	20240906	095900	205283900	4095	4090	4095	4090	72
518	20240906	095800	204989085	4095	4095	4095	4095	0
519	20240906	095700	204989085	4095	4095	4095	4065	3001
520	20240906	095600	192761120	4100	4100	4100	4100	0
521	20240906	095500	192761120	4100	4095	4100	4095	12
522	20240906	095400	192711975	4095	4095	4095	4095	0
523	20240906	095300	192711975	4095	4095	4095	4095	5
524	20240906	095200	192691500	4105	4090	4105	4090	769
525	20240906	095100	189539980	4090	4080	4090	4075	1506
526	20240906	095000	183402440	4090	4090	4090	4090	128
527	20240906	094900	182878920	4090	4080	4090	4070	1299
528	20240906	094800	177586410	4090	4100	4105	4090	1003
529	20240906	094700	173483475	4105	4105	4105	4105	6
530	20240906	094600	173458845	4090	4090	4090	4090	33
531	20240906	094500	173323875	4090	4100	4110	4090	805
532	20240906	094400	170026050	4100	4105	4110	4100	210
533	20240906	094300	169164565	4105	4105	4105	4105	12
534	20240906	094200	169115305	4110	4110	4110	4110	2
535	20240906	094100	169107085	4110	4110	4110	4095	400
536	20240906	094000	167466765	4100	4100	4115	4095	619
537	20240906	093900	164929445	4115	4080	4115	4080	674
538	20240906	093800	162174390	4080	4085	4085	4075	7143
539	20240906	093700	133012930	4080	4110	4120	4080	2714
540	20240906	093600	121908515	4115	4110	4120	4100	263
541	20240906	093500	120829640	4120	4110	4120	4100	3058
542	20240906	093400	108272730	4135	4135	4135	4110	1130
543	20240906	093300	103623960	4120	4135	4135	4120	1105
544	20240906	093200	99071290	4145	4145	4145	4120	5
545	20240906	093100	99050590	4145	4125	4145	4120	156
546	20240906	093000	98407715	4125	4120	4125	4120	305
547	20240906	092900	97149845	4115	4120	4120	4110	1649
548	20240906	092800	90369205	4125	4125	4125	4125	50
549	20240906	092700	90162955	4125	4115	4125	4115	492
550	20240906	092600	88138285	4115	4125	4130	4115	1108
551	20240906	092500	83575355	4125	4130	4130	4125	2230
552	20240906	092400	74376505	4130	4150	4150	4130	841
553	20240906	092300	70903135	4135	4155	4155	4135	522
554	20240906	092200	68743665	4140	4155	4155	4140	834
555	20240906	092100	65287275	4155	4165	4165	4140	2497
556	20240906	092000	54904885	4190	4150	4190	4150	33
557	20240906	091900	54767250	4150	4150	4150	4150	96
558	20240906	091800	54368850	4150	4150	4160	4140	1164
559	20240906	091700	49541050	4170	4170	4170	4155	1532
560	20240906	091600	43164380	4200	4175	4205	4175	476
561	20240906	091500	41176550	4175	4180	4180	4175	104
562	20240906	091400	40741850	4175	4190	4190	4175	1287
563	20240906	091300	35359105	4190	4190	4205	4190	95
564	20240906	091200	34961040	4190	4185	4190	4185	743
565	20240906	091100	31847950	4190	4200	4200	4190	341
566	20240906	091000	30419110	4205	4205	4205	4205	2
567	20240906	090900	30410700	4210	4200	4210	4200	561
568	20240906	090800	28054490	4210	4205	4210	4205	16
569	20240906	090700	27987160	4210	4205	4210	4205	199
570	20240906	090600	27150360	4205	4210	4210	4205	424
571	20240906	090500	25367430	4215	4215	4215	4215	5
572	20240906	090400	25346355	4200	4210	4210	4200	25
573	20240906	090300	25241345	4205	4205	4205	4205	407
574	20240906	090200	23529910	4205	4195	4205	4190	763
575	20240906	090100	20332380	4195	4195	4195	4195	18
576	20240906	090000	20256870	4190	4160	4190	4160	4866