KissMeData/008370/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	185000	148147405	4830	4830	4830	4830	586
3	20240910	184900	148147405	4830	4830	4830	4830	0
4	20240910	184800	148147405	4830	4830	4830	4830	0
5	20240910	184700	148147405	4830	4830	4830	4830	0
6	20240910	184600	148147405	4830	4830	4830	4830	0
7	20240910	184500	148147405	4830	4830	4830	4830	0
8	20240910	184400	148147405	4830	4830	4830	4830	0
9	20240910	184300	148147405	4830	4830	4830	4830	0
10	20240910	184200	148147405	4830	4830	4830	4830	0
11	20240910	184100	148147405	4830	4830	4830	4830	0
12	20240910	184000	148147405	4830	4830	4830	4830	0
13	20240910	183900	148147405	4830	4830	4830	4830	0
14	20240910	183800	148147405	4830	4830	4830	4830	0
15	20240910	183700	148147405	4830	4830	4830	4830	0
16	20240910	183600	148147405	4830	4830	4830	4830	0
17	20240910	183500	148147405	4830	4830	4830	4830	0
18	20240910	183400	148147405	4830	4830	4830	4830	0
19	20240910	183300	148147405	4830	4830	4830	4830	0
20	20240910	183200	148147405	4830	4830	4830	4830	0
21	20240910	183100	148147405	4830	4830	4830	4830	0
22	20240910	183000	148147405	4830	4830	4830	4830	0
23	20240910	182900	148147405	4830	4830	4830	4830	0
24	20240910	182800	148147405	4830	4830	4830	4830	0
25	20240910	182700	148147405	4830	4830	4830	4830	0
26	20240910	182600	148147405	4830	4830	4830	4830	0
27	20240910	182500	148147405	4830	4830	4830	4830	0
28	20240910	182400	148147405	4830	4830	4830	4830	0
29	20240910	182300	148147405	4830	4830	4830	4830	0
30	20240910	182200	148147405	4830	4830	4830	4830	0
31	20240910	182100	148147405	4830	4830	4830	4830	0
32	20240910	182000	148147405	4830	4830	4830	4830	586
33	20240910	181900	148147405	4830	4830	4830	4830	0
34	20240910	181800	148147405	4830	4830	4830	4830	0
35	20240910	181700	148147405	4830	4830	4830	4830	0
36	20240910	181600	148147405	4830	4830	4830	4830	0
37	20240910	181500	148147405	4830	4830	4830	4830	0
38	20240910	181400	148147405	4830	4830	4830	4830	0
39	20240910	181300	148147405	4830	4830	4830	4830	0
40	20240910	181200	148147405	4830	4830	4830	4830	0
41	20240910	181100	148147405	4830	4830	4830	4830	0
42	20240910	181000	148147405	4830	4830	4830	4830	0
43	20240910	180900	148147405	4830	4830	4830	4830	0
44	20240910	180800	148147405	4830	4830	4830	4830	0
45	20240910	180700	148147405	4830	4830	4830	4830	0
46	20240910	180600	148147405	4830	4830	4830	4830	0
47	20240910	180500	148147405	4830	4830	4830	4830	0
48	20240910	180400	148147405	4830	4830	4830	4830	0
49	20240910	180300	148147405	4830	4830	4830	4830	0
50	20240910	180200	148147405	4830	4830	4830	4830	0
51	20240910	180100	148147405	4830	4830	4830	4830	0
52	20240910	180000	148147405	4830	4830	4830	4830	0
53	20240910	175900	148147405	4830	4830	4830	4830	0
54	20240910	175800	148147405	4830	4830	4830	4830	0
55	20240910	175700	148147405	4830	4830	4830	4830	0
56	20240910	175600	148147405	4830	4830	4830	4830	0
57	20240910	175500	148147405	4830	4830	4830	4830	0
58	20240910	175400	148147405	4830	4830	4830	4830	0
59	20240910	175300	148147405	4830	4830	4830	4830	0
60	20240910	175200	148147405	4830	4830	4830	4830	0
61	20240910	175100	148147405	4830	4830	4830	4830	0
62	20240910	175000	148147405	4830	4830	4830	4830	586
63	20240910	174900	148147405	4830	4830	4830	4830	0
64	20240910	174800	148147405	4830	4830	4830	4830	0
65	20240910	174700	148147405	4830	4830	4830	4830	0
66	20240910	174600	148147405	4830	4830	4830	4830	0
67	20240910	174500	148147405	4830	4830	4830	4830	0
68	20240910	174400	148147405	4830	4830	4830	4830	0
69	20240910	174300	148147405	4830	4830	4830	4830	0
70	20240910	174200	148147405	4830	4830	4830	4830	0
71	20240910	174100	148147405	4830	4830	4830	4830	0
72	20240910	174000	148147405	4830	4830	4830	4830	0
73	20240910	173900	148147405	4830	4830	4830	4830	0
74	20240910	173800	148147405	4830	4830	4830	4830	0
75	20240910	173700	148147405	4830	4830	4830	4830	0
76	20240910	173600	148147405	4830	4830	4830	4830	0
77	20240910	173500	148147405	4830	4830	4830	4830	0
78	20240910	173400	148147405	4830	4830	4830	4830	0
79	20240910	173300	148147405	4830	4830	4830	4830	0
80	20240910	173200	148147405	4830	4830	4830	4830	0
81	20240910	173100	148147405	4830	4830	4830	4830	0
82	20240910	173000	148147405	4830	4830	4830	4830	0
83	20240910	172900	148147405	4830	4830	4830	4830	0
84	20240910	172800	148147405	4830	4830	4830	4830	0
85	20240910	172700	148147405	4830	4830	4830	4830	0
86	20240910	172600	148147405	4830	4830	4830	4830	0
87	20240910	172500	148147405	4830	4830	4830	4830	0
88	20240910	172400	148147405	4830	4830	4830	4830	0
89	20240910	172300	148147405	4830	4830	4830	4830	0
90	20240910	172200	148147405	4830	4830	4830	4830	0
91	20240910	172100	148147405	4830	4830	4830	4830	0
92	20240910	172000	148147405	4830	4830	4830	4830	586
93	20240910	171900	148147405	4830	4830	4830	4830	0
94	20240910	171800	148147405	4830	4830	4830	4830	0
95	20240910	171700	148147405	4830	4830	4830	4830	0
96	20240910	171600	148147405	4830	4830	4830	4830	0
97	20240910	171500	148147405	4830	4830	4830	4830	0
98	20240910	171400	148147405	4830	4830	4830	4830	0
99	20240910	171300	148147405	4830	4830	4830	4830	0
100	20240910	171200	148147405	4830	4830	4830	4830	0
101	20240910	171100	148147405	4830	4830	4830	4830	0
102	20240910	171000	148147405	4830	4830	4830	4830	0
103	20240910	170900	148147405	4830	4830	4830	4830	0
104	20240910	170800	148147405	4830	4830	4830	4830	0
105	20240910	170700	148147405	4830	4830	4830	4830	0
106	20240910	170600	148147405	4830	4830	4830	4830	0
107	20240910	170500	148147405	4830	4830	4830	4830	0
108	20240910	170400	148147405	4830	4830	4830	4830	0
109	20240910	170300	148147405	4830	4830	4830	4830	0
110	20240910	170200	148147405	4830	4830	4830	4830	0
111	20240910	170100	148147405	4830	4830	4830	4830	0
112	20240910	170000	148147405	4830	4830	4830	4830	0
113	20240910	165900	148147405	4830	4830	4830	4830	0
114	20240910	165800	148147405	4830	4830	4830	4830	0
115	20240910	165700	148147405	4830	4830	4830	4830	0
116	20240910	165600	148147405	4830	4830	4830	4830	0
117	20240910	165500	148147405	4830	4830	4830	4830	0
118	20240910	165400	148147405	4830	4830	4830	4830	0
119	20240910	165300	148147405	4830	4830	4830	4830	0
120	20240910	165200	148147405	4830	4830	4830	4830	0
121	20240910	165100	148147405	4830	4830	4830	4830	0
122	20240910	165000	148147405	4830	4830	4830	4830	586
123	20240910	164900	148147405	4830	4830	4830	4830	0
124	20240910	164800	148147405	4830	4830	4830	4830	0
125	20240910	164700	148147405	4830	4830	4830	4830	0
126	20240910	164600	148147405	4830	4830	4830	4830	0
127	20240910	164500	148147405	4830	4830	4830	4830	0
128	20240910	164400	148147405	4830	4830	4830	4830	0
129	20240910	164300	148147405	4830	4830	4830	4830	0
130	20240910	164200	148147405	4830	4830	4830	4830	0
131	20240910	164100	148147405	4830	4830	4830	4830	0
132	20240910	164000	148147405	4830	4830	4830	4830	0
133	20240910	163900	148147405	4830	4830	4830	4830	0
134	20240910	163800	148147405	4830	4830	4830	4830	0
135	20240910	163700	148147405	4830	4830	4830	4830	0
136	20240910	163600	148147405	4830	4830	4830	4830	0
137	20240910	163500	148147405	4830	4830	4830	4830	0
138	20240910	163400	148147405	4830	4830	4830	4830	0
139	20240910	163300	148147405	4830	4830	4830	4830	0
140	20240910	163200	148147405	4830	4830	4830	4830	0
141	20240910	163100	148147405	4830	4830	4830	4830	0
142	20240910	163000	148147405	4830	4830	4830	4830	0
143	20240910	162900	148147405	4830	4830	4830	4830	0
144	20240910	162800	148147405	4830	4830	4830	4830	0
145	20240910	162700	148147405	4830	4830	4830	4830	0
146	20240910	162600	148147405	4830	4830	4830	4830	0
147	20240910	162500	148147405	4830	4830	4830	4830	0
148	20240910	162400	148147405	4830	4830	4830	4830	0
149	20240910	162300	148147405	4830	4830	4830	4830	0
150	20240910	162200	148147405	4830	4830	4830	4830	0
151	20240910	162100	148147405	4830	4830	4830	4830	0
152	20240910	162000	148147405	4830	4830	4830	4830	586
153	20240910	161900	148147405	4830	4830	4830	4830	0
154	20240910	161800	148147405	4830	4830	4830	4830	0
155	20240910	161700	148147405	4830	4830	4830	4830	0
156	20240910	161600	148147405	4830	4830	4830	4830	0
157	20240910	161500	148147405	4830	4830	4830	4830	0
158	20240910	161400	148147405	4830	4830	4830	4830	0
159	20240910	161300	148147405	4830	4830	4830	4830	0
160	20240910	161200	148147405	4830	4830	4830	4830	0
161	20240910	161100	148147405	4830	4830	4830	4830	0
162	20240910	161000	148147405	4830	4830	4830	4830	0
163	20240910	160900	148147405	4830	4830	4830	4830	0
164	20240910	160800	148147405	4830	4830	4830	4830	0
165	20240910	160700	148147405	4830	4830	4830	4830	0
166	20240910	160600	148147405	4830	4830	4830	4830	0
167	20240910	160500	148147405	4830	4830	4830	4830	0
168	20240910	160400	148147405	4830	4830	4830	4830	0
169	20240910	160300	148147405	4830	4830	4830	4830	0
170	20240910	160200	148147405	4830	4830	4830	4830	0
171	20240910	160100	148147405	4830	4830	4830	4830	0
172	20240910	160000	148147405	4830	4830	4830	4830	0
173	20240910	155900	148147405	4830	4830	4830	4830	0
174	20240910	155800	148147405	4830	4830	4830	4830	0
175	20240910	155700	148147405	4830	4830	4830	4830	0
176	20240910	155600	148147405	4830	4830	4830	4830	0
177	20240910	155500	148147405	4830	4830	4830	4830	0
178	20240910	155400	148147405	4830	4830	4830	4830	0
179	20240910	155300	148147405	4830	4830	4830	4830	0
180	20240910	155200	148147405	4830	4830	4830	4830	0
181	20240910	155100	148147405	4830	4830	4830	4830	0
182	20240910	155000	148147405	4830	4830	4830	4830	586
183	20240910	154900	148147405	4830	4830	4830	4830	0
184	20240910	154800	148147405	4830	4830	4830	4830	0
185	20240910	154700	148147405	4830	4830	4830	4830	0
186	20240910	154600	148147405	4830	4830	4830	4830	0
187	20240910	154500	148147405	4830	4830	4830	4830	0
188	20240910	154400	148147405	4830	4830	4830	4830	0
189	20240910	154300	148147405	4830	4830	4830	4830	0
190	20240910	154200	148147405	4830	4830	4830	4830	0
191	20240910	154100	148147405	4830	4830	4830	4830	0
192	20240910	154000	148147405	4830	4830	4830	4830	0
193	20240910	153900	148147405	4830	4830	4830	4830	0
194	20240910	153800	148147405	4830	4830	4830	4830	0
195	20240910	153700	148147405	4830	4830	4830	4830	0
196	20240910	153600	148147405	4830	4830	4830	4830	0
197	20240910	153500	148147405	4830	4830	4830	4830	0
198	20240910	153400	148147405	4830	4830	4830	4830	0
199	20240910	153300	148147405	4830	4830	4830	4830	0
200	20240910	153200	148147405	4830	4830	4830	4830	0
201	20240910	153100	148147405	4830	4830	4830	4830	0
202	20240910	153000	148147405	4830	4830	4830	4830	586
203	20240910	152900	145317025	4820	4820	4820	4820	0
204	20240910	152800	145317025	4820	4820	4820	4820	0
205	20240910	152700	145317025	4820	4820	4820	4820	0
206	20240910	152600	145317025	4820	4820	4820	4820	0
207	20240910	152500	145317025	4820	4820	4820	4820	0
208	20240910	152400	145317025	4820	4820	4820	4820	0
209	20240910	152300	145317025	4820	4820	4820	4820	0
210	20240910	152200	145317025	4820	4820	4820	4820	0
211	20240910	152100	145317025	4820	4820	4820	4820	0
212	20240910	152000	145317025	4820	4820	4820	4820	0
213	20240910	151900	145317025	4820	4820	4820	4820	122
214	20240910	151800	144728985	4820	4820	4825	4820	146
215	20240910	151700	144025225	4820	4820	4820	4820	3
216	20240910	151600	144010765	4820	4820	4820	4820	0
217	20240910	151500	144010765	4820	4820	4820	4820	0
218	20240910	151400	144010765	4820	4820	4820	4820	0
219	20240910	151300	144010765	4820	4820	4820	4820	0
220	20240910	151200	144010765	4820	4820	4820	4820	0
221	20240910	151100	144010765	4820	4820	4820	4820	2
222	20240910	151000	144001125	4830	4830	4830	4830	2
223	20240910	150900	143991465	4830	4830	4830	4830	0
224	20240910	150800	143991465	4830	4830	4830	4830	0
225	20240910	150700	143991465	4830	4830	4830	4830	0
226	20240910	150600	143991465	4830	4825	4830	4825	2
227	20240910	150500	143981810	4825	4825	4825	4825	0
228	20240910	150400	143981810	4825	4825	4825	4825	1
229	20240910	150300	143976985	4830	4830	4830	4830	3
230	20240910	150200	143962495	4830	4820	4830	4820	22
231	20240910	150100	143856260	4810	4825	4825	4810	51
232	20240910	150000	143610215	4830	4830	4830	4830	0
233	20240910	145900	143610215	4830	4825	4830	4825	18
234	20240910	145800	143523355	4830	4830	4830	4830	0
235	20240910	145700	143523355	4830	4830	4830	4830	0
236	20240910	145600	143523355	4830	4830	4830	4830	13
237	20240910	145500	143460565	4830	4830	4830	4830	0
238	20240910	145400	143460565	4830	4830	4830	4830	0
239	20240910	145300	143460565	4830	4830	4830	4830	11
240	20240910	145200	143407435	4830	4830	4830	4830	2
241	20240910	145100	143397775	4825	4825	4825	4825	0
242	20240910	145000	143397775	4825	4825	4825	4825	10
243	20240910	144900	143349525	4830	4830	4830	4830	40
244	20240910	144800	143156325	4830	4830	4830	4830	3
245	20240910	144700	143141835	4830	4830	4830	4830	0
246	20240910	144600	143141835	4830	4830	4830	4830	12
247	20240910	144500	143083875	4830	4830	4830	4830	0
248	20240910	144400	143083875	4830	4830	4830	4830	0
249	20240910	144300	143083875	4830	4830	4830	4830	6
250	20240910	144200	143054895	4830	4830	4830	4830	1
251	20240910	144100	143050065	4815	4815	4815	4815	0
252	20240910	144000	143050065	4815	4815	4815	4815	0
253	20240910	143900	143050065	4815	4815	4815	4815	8
254	20240910	143800	143011545	4810	4810	4810	4810	4
255	20240910	143700	142992305	4830	4830	4830	4830	0
256	20240910	143600	142992305	4830	4830	4830	4830	14
257	20240910	143500	142924685	4825	4825	4825	4825	0
258	20240910	143400	142924685	4825	4840	4840	4825	200
259	20240910	143300	141959035	4845	4845	4845	4845	8
260	20240910	143200	141920275	4845	4845	4845	4845	2
261	20240910	143100	141910585	4845	4845	4845	4845	100
262	20240910	143000	141426085	4845	4845	4845	4845	0
263	20240910	142900	141426085	4845	4845	4845	4845	50
264	20240910	142800	141183835	4845	4835	4845	4835	85
265	20240910	142700	140772850	4835	4845	4845	4835	217
266	20240910	142600	139723565	4845	4845	4845	4845	4
267	20240910	142500	139704185	4845	4845	4845	4845	10
268	20240910	142400	139655735	4845	4845	4845	4845	0
269	20240910	142300	139655735	4845	4845	4845	4845	8
270	20240910	142200	139616975	4835	4835	4835	4835	1
271	20240910	142100	139612140	4825	4825	4825	4825	0
272	20240910	142000	139612140	4825	4825	4825	4825	208
273	20240910	141900	138608540	4825	4825	4825	4825	33
274	20240910	141800	138449315	4825	4820	4825	4820	2
275	20240910	141700	138439670	4825	4825	4825	4825	0
276	20240910	141600	138439670	4825	4825	4825	4825	13
277	20240910	141500	138376945	4820	4820	4820	4820	7
278	20240910	141400	138343205	4820	4820	4820	4820	8
279	20240910	141300	138304645	4820	4820	4820	4820	7
280	20240910	141200	138270905	4820	4820	4820	4820	2
281	20240910	141100	138261265	4815	4815	4815	4815	10
282	20240910	141000	138213115	4820	4820	4820	4820	0
283	20240910	140900	138213115	4820	4820	4820	4820	12
284	20240910	140800	138155275	4825	4825	4825	4825	2
285	20240910	140700	138145625	4825	4825	4825	4825	104
286	20240910	140600	137643825	4825	4825	4825	4825	14
287	20240910	140500	137576275	4825	4820	4825	4820	208
288	20240910	140400	136573675	4825	4825	4825	4825	0
289	20240910	140300	136573675	4825	4825	4825	4825	8
290	20240910	140200	136535075	4825	4825	4825	4825	1
291	20240910	140100	136530250	4825	4825	4825	4825	0
292	20240910	140000	136530250	4825	4825	4825	4825	41
293	20240910	135900	136332425	4825	4825	4825	4825	4
294	20240910	135800	136313125	4825	4825	4825	4825	1
295	20240910	135700	136308300	4825	4825	4825	4825	23
296	20240910	135600	136197325	4820	4820	4820	4820	227
297	20240910	135500	135103185	4820	4820	4820	4820	2
298	20240910	135400	135093545	4820	4820	4820	4820	0
299	20240910	135300	135093545	4820	4820	4820	4820	7
300	20240910	135200	135059805	4820	4820	4820	4820	1
301	20240910	135100	135054985	4815	4815	4815	4815	0
302	20240910	135000	135054985	4815	4815	4815	4815	0
303	20240910	134900	135054985	4815	4820	4820	4815	150
304	20240910	134800	134332485	4820	4820	4820	4820	1
305	20240910	134700	134327665	4820	4820	4820	4820	0
306	20240910	134600	134327665	4820	4815	4820	4815	208
307	20240910	134500	133326090	4800	4800	4800	4800	0
308	20240910	134400	133326090	4800	4820	4820	4795	1787
309	20240910	134300	124741520	4835	4835	4835	4835	8
310	20240910	134200	124702840	4835	4835	4835	4835	3
311	20240910	134100	124688335	4830	4830	4830	4830	0
312	20240910	134000	124688335	4830	4830	4830	4830	0
313	20240910	133900	124688335	4830	4835	4835	4830	187
314	20240910	133800	123784850	4835	4835	4835	4835	2
315	20240910	133700	123775180	4835	4835	4835	4835	0
316	20240910	133600	123775180	4835	4840	4840	4830	111
317	20240910	133500	123238975	4835	4835	4835	4835	0
318	20240910	133400	123238975	4835	4835	4835	4835	108
319	20240910	133300	122716795	4840	4850	4850	4840	319
320	20240910	133200	121172765	4850	4850	4850	4850	1
321	20240910	133100	121167915	4840	4840	4840	4840	0
322	20240910	133000	121167915	4840	4845	4845	4840	19
323	20240910	132900	121075950	4850	4845	4850	4845	1584
324	20240910	132800	113393770	4845	4845	4845	4845	2
325	20240910	132700	113384080	4845	4845	4845	4845	0
326	20240910	132600	113384080	4845	4845	4845	4845	13
327	20240910	132500	113321095	4845	4845	4845	4845	3
328	20240910	132400	113306560	4845	4845	4845	4845	0
329	20240910	132300	113306560	4845	4845	4845	4845	8
330	20240910	132200	113267800	4845	4840	4845	4840	67
331	20240910	132100	112943510	4840	4840	4840	4840	0
332	20240910	132000	112943510	4840	4840	4840	4840	4
333	20240910	131900	112924150	4840	4840	4840	4840	48
334	20240910	131800	112691830	4840	4840	4840	4840	8
335	20240910	131700	112653110	4830	4830	4830	4830	2
336	20240910	131600	112643450	4840	4840	4840	4840	13
337	20240910	131500	112580530	4840	4840	4840	4840	0
338	20240910	131400	112580530	4840	4840	4840	4840	0
339	20240910	131300	112580530	4840	4840	4840	4840	7
340	20240910	131200	112546650	4830	4835	4835	4830	47
341	20240910	131100	112319410	4835	4835	4835	4835	0
342	20240910	131000	112319410	4835	4835	4835	4835	0
343	20240910	130900	112319410	4835	4840	4840	4835	133
344	20240910	130800	111676080	4845	4845	4845	4845	1
345	20240910	130700	111671235	4840	4840	4840	4840	0
346	20240910	130600	111671235	4840	4825	4845	4825	689
347	20240910	130500	108338620	4825	4820	4825	4820	246
348	20240910	130400	107152835	4815	4825	4825	4815	153
349	20240910	130300	106416130	4825	4820	4825	4820	204
350	20240910	130200	105432320	4810	4810	4810	4810	1
351	20240910	130100	105427510	4805	4805	4805	4805	418
352	20240910	130000	103419020	4795	4795	4795	4795	0
353	20240910	125900	103419020	4795	4820	4820	4795	345
354	20240910	125800	101762550	4820	4820	4820	4820	0
355	20240910	125700	101762550	4820	4820	4820	4820	120
356	20240910	125600	101184150	4825	4825	4825	4825	13
357	20240910	125500	101121425	4830	4830	4830	4830	0
358	20240910	125400	101121425	4830	4830	4830	4830	0
359	20240910	125300	101121425	4830	4830	4830	4830	8
360	20240910	125200	101082785	4830	4830	4830	4830	2
361	20240910	125100	101073125	4825	4825	4825	4825	0
362	20240910	125000	101073125	4825	4825	4825	4825	0
363	20240910	124900	101073125	4825	4830	4830	4825	598
364	20240910	124800	98187500	4830	4825	4830	4825	106
365	20240910	124700	97676040	4825	4825	4825	4825	5
366	20240910	124600	97651915	4830	4830	4830	4830	14
367	20240910	124500	97584295	4830	4830	4830	4830	0
368	20240910	124400	97584295	4830	4830	4830	4830	0
369	20240910	124300	97584295	4830	4830	4830	4830	8
370	20240910	124200	97545655	4830	4825	4830	4825	2
371	20240910	124100	97536000	4830	4830	4830	4830	0
372	20240910	124000	97536000	4830	4830	4830	4830	0
373	20240910	123900	97536000	4830	4835	4835	4825	59
374	20240910	123800	97251030	4830	4830	4830	4830	117
375	20240910	123700	96685920	4830	4825	4830	4825	33
376	20240910	123600	96526680	4825	4855	4855	4825	567
377	20240910	123500	93784905	4855	4855	4855	4855	0
378	20240910	123400	93784905	4855	4855	4855	4855	0
379	20240910	123300	93784905	4855	4855	4855	4855	7
380	20240910	123200	93750920	4855	4850	4855	4850	40
381	20240910	123100	93556910	4845	4845	4845	4845	0
382	20240910	123000	93556910	4845	4845	4845	4845	0
383	20240910	122900	93556910	4845	4845	4845	4845	0
384	20240910	122800	93556910	4845	4845	4845	4845	1
385	20240910	122700	93552065	4835	4835	4835	4835	17
386	20240910	122600	93469870	4855	4855	4855	4855	12
387	20240910	122500	93411610	4855	4855	4855	4855	0
388	20240910	122400	93411610	4855	4855	4855	4855	0
389	20240910	122300	93411610	4855	4855	4855	4855	8
390	20240910	122200	93372770	4855	4855	4855	4855	1
391	20240910	122100	93367915	4850	4850	4850	4850	0
392	20240910	122000	93367915	4850	4850	4850	4850	0
393	20240910	121900	93367915	4850	4850	4850	4850	50
394	20240910	121800	93125415	4855	4855	4855	4855	1
395	20240910	121700	93120560	4835	4835	4835	4835	229
396	20240910	121600	92013345	4840	4860	4860	4840	414
397	20240910	121500	90005750	4880	4860	4880	4860	30
398	20240910	121400	89859815	4860	4860	4860	4860	0
399	20240910	121300	89859815	4860	4860	4860	4860	7
400	20240910	121200	89825795	4860	4860	4860	4860	1
401	20240910	121100	89820935	4855	4855	4855	4855	13
402	20240910	121000	89757820	4855	4855	4855	4855	0
403	20240910	120900	89757820	4855	4855	4855	4855	45
404	20240910	120800	89539345	4855	4855	4855	4855	2
405	20240910	120700	89529635	4855	4855	4855	4855	0
406	20240910	120600	89529635	4855	4855	4855	4855	13
407	20240910	120500	89466520	4845	4850	4850	4845	25
408	20240910	120400	89345370	4855	4855	4855	4855	0
409	20240910	120300	89345370	4855	4850	4855	4850	118
410	20240910	120200	88773030	4855	4855	4855	4855	3
411	20240910	120100	88758465	4850	4850	4850	4850	0
412	20240910	120000	88758465	4850	4850	4850	4850	0
413	20240910	115900	88758465	4850	4850	4850	4850	17
414	20240910	115800	88676015	4850	4850	4850	4850	2
415	20240910	115700	88666315	4845	4845	4845	4845	30
416	20240910	115600	88520965	4845	4845	4845	4845	13
417	20240910	115500	88457980	4845	4845	4845	4845	0
418	20240910	115400	88457980	4845	4845	4845	4845	0
419	20240910	115300	88457980	4845	4845	4845	4845	7
420	20240910	115200	88424065	4845	4845	4845	4845	2
421	20240910	115100	88414375	4845	4845	4845	4845	0
422	20240910	115000	88414375	4845	4845	4845	4845	1
423	20240910	114900	88409530	4840	4840	4840	4840	18
424	20240910	114800	88322410	4840	4845	4845	4840	2
425	20240910	114700	88312725	4845	4845	4845	4845	242
426	20240910	114600	87140235	4845	4845	4845	4845	13
427	20240910	114500	87077250	4845	4845	4845	4845	0
428	20240910	114400	87077250	4845	4845	4845	4845	0
429	20240910	114300	87077250	4845	4845	4845	4845	8
430	20240910	114200	87038490	4835	4835	4835	4835	1
431	20240910	114100	87033655	4825	4825	4825	4825	0
432	20240910	114000	87033655	4825	4825	4825	4825	0
433	20240910	113900	87033655	4825	4825	4825	4825	0
434	20240910	113800	87033655	4825	4820	4825	4820	9
435	20240910	113700	86990270	4820	4815	4820	4815	150
436	20240910	113600	86267935	4815	4815	4815	4815	11
437	20240910	113500	86214970	4815	4815	4815	4815	0
438	20240910	113400	86214970	4815	4815	4815	4815	0
439	20240910	113300	86214970	4815	4815	4815	4815	7
440	20240910	113200	86181265	4815	4815	4815	4815	2
441	20240910	113100	86171635	4815	4815	4815	4815	0
442	20240910	113000	86171635	4815	4815	4815	4815	0
443	20240910	112900	86171635	4815	4815	4815	4815	55
444	20240910	112800	85906810	4815	4815	4815	4815	0
445	20240910	112700	85906810	4815	4815	4815	4815	0
446	20240910	112600	85906810	4815	4815	4815	4815	15
447	20240910	112500	85834585	4815	4815	4815	4815	0
448	20240910	112400	85834585	4815	4815	4815	4815	0
449	20240910	112300	85834585	4815	4815	4815	4815	8
450	20240910	112200	85796065	4815	4795	4815	4795	8
451	20240910	112100	85757685	4795	4810	4810	4795	210
452	20240910	112000	84750500	4815	4815	4815	4815	20
453	20240910	111900	84654200	4815	4815	4815	4815	60
454	20240910	111800	84365300	4815	4815	4815	4815	22
455	20240910	111700	84259370	4810	4810	4810	4810	239
456	20240910	111600	83109780	4810	4810	4810	4810	6
457	20240910	111500	83080920	4810	4810	4810	4810	0
458	20240910	111400	83080920	4810	4810	4810	4810	0
459	20240910	111300	83080920	4810	4810	4810	4810	5
460	20240910	111200	83056870	4810	4810	4810	4810	1
461	20240910	111100	83052060	4805	4805	4805	4805	8
462	20240910	111000	83013620	4805	4805	4805	4805	0
463	20240910	110900	83013620	4805	4805	4805	4805	0
464	20240910	110800	83013620	4805	4805	4805	4805	0
465	20240910	110700	83013620	4805	4805	4805	4805	1
466	20240910	110600	83008815	4810	4810	4810	4810	3
467	20240910	110500	82994385	4805	4805	4805	4805	3
468	20240910	110400	82979970	4805	4805	4805	4805	0
469	20240910	110300	82979970	4805	4805	4805	4805	0
470	20240910	110200	82979970	4805	4805	4805	4805	0
471	20240910	110100	82979970	4805	4805	4805	4805	13
472	20240910	110000	82917505	4805	4805	4805	4805	1
473	20240910	105900	82912700	4805	4810	4810	4805	230
474	20240910	105800	81806510	4810	4810	4810	4810	233
475	20240910	105700	80685780	4810	4810	4810	4810	150
476	20240910	105600	79964280	4810	4810	4810	4810	3
477	20240910	105500	79949850	4810	4810	4810	4810	0
478	20240910	105400	79949850	4810	4810	4810	4810	0
479	20240910	105300	79949850	4810	4810	4810	4810	0
480	20240910	105200	79949850	4810	4810	4810	4810	0
481	20240910	105100	79949850	4810	4810	4810	4810	0
482	20240910	105000	79949850	4810	4810	4810	4810	0
483	20240910	104900	79949850	4810	4810	4810	4810	0
484	20240910	104800	79949850	4810	4810	4810	4810	0
485	20240910	104700	79949850	4810	4810	4810	4810	132
486	20240910	104600	79314930	4810	4810	4810	4810	3
487	20240910	104500	79300500	4810	4810	4810	4810	0
488	20240910	104400	79300500	4810	4810	4810	4810	0
489	20240910	104300	79300500	4810	4810	4810	4810	0
490	20240910	104200	79300500	4810	4810	4810	4810	0
491	20240910	104100	79300500	4810	4810	4810	4810	0
492	20240910	104000	79300500	4810	4810	4810	4810	1
493	20240910	103900	79295690	4810	4810	4810	4810	17
494	20240910	103800	79213920	4810	4840	4840	4810	1792
495	20240910	103700	70583935	4855	4860	4860	4855	229
496	20240910	103600	69472135	4860	4860	4860	4860	34
497	20240910	103500	69306895	4860	4860	4860	4860	0
498	20240910	103400	69306895	4860	4860	4860	4860	0
499	20240910	103300	69306895	4860	4860	4860	4860	4
500	20240910	103200	69287455	4855	4860	4860	4855	90
501	20240910	103100	68850255	4865	4865	4865	4865	0
502	20240910	103000	68850255	4865	4865	4865	4865	0
503	20240910	102900	68850255	4865	4865	4865	4865	0
504	20240910	102800	68850255	4865	4865	4865	4865	206
505	20240910	102700	67848065	4840	4840	4840	4840	356
506	20240910	102600	66125025	4840	4840	4840	4840	2
507	20240910	102500	66115345	4840	4840	4840	4840	1
508	20240910	102400	66110505	4840	4840	4840	4840	0
509	20240910	102300	66110505	4840	4840	4840	4840	0
510	20240910	102200	66110505	4840	4840	4840	4840	0
511	20240910	102100	66110505	4840	4840	4840	4840	5
512	20240910	102000	66086305	4840	4840	4840	4840	5
513	20240910	101900	66062105	4840	4840	4840	4840	0
514	20240910	101800	66062105	4840	4840	4840	4840	120
515	20240910	101700	65481305	4840	4840	4840	4840	9
516	20240910	101600	65437745	4840	4860	4860	4840	615
517	20240910	101500	62455155	4860	4860	4860	4860	0
518	20240910	101400	62455155	4860	4860	4860	4860	0
519	20240910	101300	62455155	4860	4860	4860	4860	1001
520	20240910	101200	57590295	4885	4885	4885	4885	0
521	20240910	101100	57590295	4885	4885	4885	4885	0
522	20240910	101000	57590295	4885	4865	4885	4860	68
523	20240910	100900	57259285	4860	4860	4860	4860	22
524	20240910	100800	57152365	4860	4860	4860	4860	0
525	20240910	100700	57152365	4860	4860	4860	4860	1
526	20240910	100600	57147505	4850	4860	4860	4850	200
527	20240910	100500	56177455	4880	4860	4885	4860	43
528	20240910	100400	55967595	4860	4860	4860	4860	1
529	20240910	100300	55962735	4860	4860	4860	4860	0
530	20240910	100200	55962735	4860	4860	4860	4860	2
531	20240910	100100	55953015	4845	4845	4845	4845	1
532	20240910	100000	55948170	4845	4845	4845	4845	13
533	20240910	095900	55885185	4845	4845	4845	4845	49
534	20240910	095800	55647780	4845	4825	4845	4825	200
535	20240910	095700	54679610	4825	4825	4825	4825	1
536	20240910	095600	54674785	4820	4820	4820	4820	1
537	20240910	095500	54669965	4820	4820	4820	4820	0
538	20240910	095400	54669965	4820	4820	4820	4820	151
539	20240910	095300	53942145	4815	4815	4815	4815	0
540	20240910	095200	53942145	4815	4815	4815	4815	0
541	20240910	095100	53942145	4815	4815	4815	4815	1
542	20240910	095000	53937330	4810	4800	4810	4800	58
543	20240910	094900	53658655	4790	4790	4790	4790	0
544	20240910	094800	53658655	4790	4790	4790	4790	0
545	20240910	094700	53658655	4790	4790	4790	4790	83
546	20240910	094600	53261085	4785	4795	4805	4785	430
547	20240910	094500	51199625	4795	4795	4795	4795	0
548	20240910	094400	51199625	4795	4795	4795	4795	0
549	20240910	094300	51199625	4795	4795	4795	4795	0
550	20240910	094200	51199625	4795	4795	4795	4795	0
551	20240910	094100	51199625	4795	4795	4795	4795	2
552	20240910	094000	51190035	4790	4790	4790	4790	43
553	20240910	093900	50984065	4790	4790	4790	4790	16
554	20240910	093800	50907425	4780	4780	4780	4780	0
555	20240910	093700	50907425	4780	4780	4780	4780	1
556	20240910	093600	50902645	4805	4805	4805	4805	2
557	20240910	093500	50893035	4775	4810	4810	4775	1083
558	20240910	093400	45717990	4810	4810	4810	4810	31
559	20240910	093300	45568880	4810	4810	4810	4810	0
560	20240910	093200	45568880	4810	4810	4810	4810	0
561	20240910	093100	45568880	4810	4810	4810	4810	5
562	20240910	093000	45544830	4810	4810	4810	4810	17
563	20240910	092900	45463060	4810	4810	4810	4810	0
564	20240910	092800	45463060	4810	4810	4810	4810	0
565	20240910	092700	45463060	4810	4810	4810	4810	0
566	20240910	092600	45463060	4810	4810	4810	4810	11
567	20240910	092500	45410150	4810	4805	4810	4805	94
568	20240910	092400	44958475	4810	4810	4810	4810	0
569	20240910	092300	44958475	4810	4810	4810	4810	2
570	20240910	092200	44948855	4805	4805	4805	4805	24
571	20240910	092100	44833535	4805	4805	4805	4795	66
572	20240910	092000	44516445	4795	4795	4795	4795	0
573	20240910	091900	44516445	4795	4795	4795	4795	210
574	20240910	091800	43509495	4780	4790	4790	4780	510
575	20240910	091700	41069215	4800	4790	4810	4790	695
576	20240910	091600	37729410	4790	4780	4790	4780	585
577	20240910	091500	34927270	4780	4780	4780	4780	0
578	20240910	091400	34927270	4780	4770	4780	4770	584
579	20240910	091300	32137080	4780	4770	4780	4770	368
580	20240910	091200	30378050	4780	4780	4780	4780	0
581	20240910	091100	30378050	4780	4765	4780	4760	1356
582	20240910	091000	23903120	4765	4775	4775	4765	800
583	20240910	090900	20087820	4765	4775	4775	4765	8
584	20240910	090800	20049640	4770	4770	4770	4770	89
585	20240910	090700	19625110	4765	4770	4770	4765	85
586	20240910	090600	19220015	4770	4780	4780	4770	57
587	20240910	090500	18948105	4770	4775	4780	4765	866
588	20240910	090400	14815565	4775	4785	4785	4775	45
589	20240910	090300	14600510	4785	4785	4785	4785	136
590	20240910	090200	13949750	4810	4810	4810	4810	0
591	20240910	090100	13949750	4810	4825	4825	4810	628
592	20240910	090000	10928625	4825	4825	4825	4825	2265