KissMeData/004380/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	184200	170290260	9580	9580	9580	9580	151
3	20240910	184100	170290260	9580	9580	9580	9580	0
4	20240910	184000	170290260	9580	9580	9580	9580	0
5	20240910	183900	170290260	9580	9580	9580	9580	0
6	20240910	183800	170290260	9580	9580	9580	9580	0
7	20240910	183700	170290260	9580	9580	9580	9580	0
8	20240910	183600	170290260	9580	9580	9580	9580	0
9	20240910	183500	170290260	9580	9580	9580	9580	0
10	20240910	183400	170290260	9580	9580	9580	9580	0
11	20240910	183300	170290260	9580	9580	9580	9580	0
12	20240910	183200	170290260	9580	9580	9580	9580	0
13	20240910	183100	170290260	9580	9580	9580	9580	0
14	20240910	183000	170290260	9580	9580	9580	9580	0
15	20240910	182900	170290260	9580	9580	9580	9580	0
16	20240910	182800	170290260	9580	9580	9580	9580	0
17	20240910	182700	170290260	9580	9580	9580	9580	0
18	20240910	182600	170290260	9580	9580	9580	9580	0
19	20240910	182500	170290260	9580	9580	9580	9580	0
20	20240910	182400	170290260	9580	9580	9580	9580	0
21	20240910	182300	170290260	9580	9580	9580	9580	0
22	20240910	182200	170290260	9580	9580	9580	9580	0
23	20240910	182100	170290260	9580	9580	9580	9580	0
24	20240910	182000	170290260	9580	9580	9580	9580	0
25	20240910	181900	170290260	9580	9580	9580	9580	0
26	20240910	181800	170290260	9580	9580	9580	9580	0
27	20240910	181700	170290260	9580	9580	9580	9580	0
28	20240910	181600	170290260	9580	9580	9580	9580	0
29	20240910	181500	170290260	9580	9580	9580	9580	0
30	20240910	181400	170290260	9580	9580	9580	9580	0
31	20240910	181300	170290260	9580	9580	9580	9580	0
32	20240910	181200	170290260	9580	9580	9580	9580	151
33	20240910	181100	170290260	9580	9580	9580	9580	0
34	20240910	181000	170290260	9580	9580	9580	9580	0
35	20240910	180900	170290260	9580	9580	9580	9580	0
36	20240910	180800	170290260	9580	9580	9580	9580	0
37	20240910	180700	170290260	9580	9580	9580	9580	0
38	20240910	180600	170290260	9580	9580	9580	9580	0
39	20240910	180500	170290260	9580	9580	9580	9580	0
40	20240910	180400	170290260	9580	9580	9580	9580	0
41	20240910	180300	170290260	9580	9580	9580	9580	0
42	20240910	180200	170290260	9580	9580	9580	9580	0
43	20240910	180100	170290260	9580	9580	9580	9580	0
44	20240910	180000	170290260	9580	9580	9580	9580	0
45	20240910	175900	170290260	9580	9580	9580	9580	0
46	20240910	175800	170290260	9580	9580	9580	9580	0
47	20240910	175700	170290260	9580	9580	9580	9580	0
48	20240910	175600	170290260	9580	9580	9580	9580	0
49	20240910	175500	170290260	9580	9580	9580	9580	0
50	20240910	175400	170290260	9580	9580	9580	9580	0
51	20240910	175300	170290260	9580	9580	9580	9580	0
52	20240910	175200	170290260	9580	9580	9580	9580	0
53	20240910	175100	170290260	9580	9580	9580	9580	0
54	20240910	175000	170290260	9580	9580	9580	9580	0
55	20240910	174900	170290260	9580	9580	9580	9580	0
56	20240910	174800	170290260	9580	9580	9580	9580	0
57	20240910	174700	170290260	9580	9580	9580	9580	0
58	20240910	174600	170290260	9580	9580	9580	9580	0
59	20240910	174500	170290260	9580	9580	9580	9580	0
60	20240910	174400	170290260	9580	9580	9580	9580	0
61	20240910	174300	170290260	9580	9580	9580	9580	0
62	20240910	174200	170290260	9580	9580	9580	9580	151
63	20240910	174100	170290260	9580	9580	9580	9580	0
64	20240910	174000	170290260	9580	9580	9580	9580	0
65	20240910	173900	170290260	9580	9580	9580	9580	0
66	20240910	173800	170290260	9580	9580	9580	9580	0
67	20240910	173700	170290260	9580	9580	9580	9580	0
68	20240910	173600	170290260	9580	9580	9580	9580	0
69	20240910	173500	170290260	9580	9580	9580	9580	0
70	20240910	173400	170290260	9580	9580	9580	9580	0
71	20240910	173300	170290260	9580	9580	9580	9580	0
72	20240910	173200	170290260	9580	9580	9580	9580	0
73	20240910	173100	170290260	9580	9580	9580	9580	0
74	20240910	173000	170290260	9580	9580	9580	9580	0
75	20240910	172900	170290260	9580	9580	9580	9580	0
76	20240910	172800	170290260	9580	9580	9580	9580	0
77	20240910	172700	170290260	9580	9580	9580	9580	0
78	20240910	172600	170290260	9580	9580	9580	9580	0
79	20240910	172500	170290260	9580	9580	9580	9580	0
80	20240910	172400	170290260	9580	9580	9580	9580	0
81	20240910	172300	170290260	9580	9580	9580	9580	0
82	20240910	172200	170290260	9580	9580	9580	9580	0
83	20240910	172100	170290260	9580	9580	9580	9580	0
84	20240910	172000	170290260	9580	9580	9580	9580	0
85	20240910	171900	170290260	9580	9580	9580	9580	0
86	20240910	171800	170290260	9580	9580	9580	9580	0
87	20240910	171700	170290260	9580	9580	9580	9580	0
88	20240910	171600	170290260	9580	9580	9580	9580	0
89	20240910	171500	170290260	9580	9580	9580	9580	0
90	20240910	171400	170290260	9580	9580	9580	9580	0
91	20240910	171300	170290260	9580	9580	9580	9580	0
92	20240910	171200	170290260	9580	9580	9580	9580	151
93	20240910	171100	170290260	9580	9580	9580	9580	0
94	20240910	171000	170290260	9580	9580	9580	9580	0
95	20240910	170900	170290260	9580	9580	9580	9580	0
96	20240910	170800	170290260	9580	9580	9580	9580	0
97	20240910	170700	170290260	9580	9580	9580	9580	0
98	20240910	170600	170290260	9580	9580	9580	9580	0
99	20240910	170500	170290260	9580	9580	9580	9580	0
100	20240910	170400	170290260	9580	9580	9580	9580	0
101	20240910	170300	170290260	9580	9580	9580	9580	0
102	20240910	170200	170290260	9580	9580	9580	9580	0
103	20240910	170100	170290260	9580	9580	9580	9580	0
104	20240910	170000	170290260	9580	9580	9580	9580	0
105	20240910	165900	170290260	9580	9580	9580	9580	0
106	20240910	165800	170290260	9580	9580	9580	9580	0
107	20240910	165700	170290260	9580	9580	9580	9580	0
108	20240910	165600	170290260	9580	9580	9580	9580	0
109	20240910	165500	170290260	9580	9580	9580	9580	0
110	20240910	165400	170290260	9580	9580	9580	9580	0
111	20240910	165300	170290260	9580	9580	9580	9580	0
112	20240910	165200	170290260	9580	9580	9580	9580	0
113	20240910	165100	170290260	9580	9580	9580	9580	0
114	20240910	165000	170290260	9580	9580	9580	9580	0
115	20240910	164900	170290260	9580	9580	9580	9580	0
116	20240910	164800	170290260	9580	9580	9580	9580	0
117	20240910	164700	170290260	9580	9580	9580	9580	0
118	20240910	164600	170290260	9580	9580	9580	9580	0
119	20240910	164500	170290260	9580	9580	9580	9580	0
120	20240910	164400	170290260	9580	9580	9580	9580	0
121	20240910	164300	170290260	9580	9580	9580	9580	0
122	20240910	164200	170290260	9580	9580	9580	9580	151
123	20240910	164100	170290260	9580	9580	9580	9580	0
124	20240910	164000	170290260	9580	9580	9580	9580	0
125	20240910	163900	170290260	9580	9580	9580	9580	0
126	20240910	163800	170290260	9580	9580	9580	9580	0
127	20240910	163700	170290260	9580	9580	9580	9580	0
128	20240910	163600	170290260	9580	9580	9580	9580	0
129	20240910	163500	170290260	9580	9580	9580	9580	0
130	20240910	163400	170290260	9580	9580	9580	9580	0
131	20240910	163300	170290260	9580	9580	9580	9580	0
132	20240910	163200	170290260	9580	9580	9580	9580	0
133	20240910	163100	170290260	9580	9580	9580	9580	0
134	20240910	163000	170290260	9580	9580	9580	9580	0
135	20240910	162900	170290260	9580	9580	9580	9580	0
136	20240910	162800	170290260	9580	9580	9580	9580	0
137	20240910	162700	170290260	9580	9580	9580	9580	0
138	20240910	162600	170290260	9580	9580	9580	9580	0
139	20240910	162500	170290260	9580	9580	9580	9580	0
140	20240910	162400	170290260	9580	9580	9580	9580	0
141	20240910	162300	170290260	9580	9580	9580	9580	0
142	20240910	162200	170290260	9580	9580	9580	9580	0
143	20240910	162100	170290260	9580	9580	9580	9580	0
144	20240910	162000	170290260	9580	9580	9580	9580	0
145	20240910	161900	170290260	9580	9580	9580	9580	0
146	20240910	161800	170290260	9580	9580	9580	9580	0
147	20240910	161700	170290260	9580	9580	9580	9580	0
148	20240910	161600	170290260	9580	9580	9580	9580	0
149	20240910	161500	170290260	9580	9580	9580	9580	0
150	20240910	161400	170290260	9580	9580	9580	9580	0
151	20240910	161300	170290260	9580	9580	9580	9580	0
152	20240910	161200	170290260	9580	9580	9580	9580	151
153	20240910	161100	170290260	9580	9580	9580	9580	0
154	20240910	161000	170290260	9580	9580	9580	9580	0
155	20240910	160900	170290260	9580	9580	9580	9580	0
156	20240910	160800	170290260	9580	9580	9580	9580	0
157	20240910	160700	170290260	9580	9580	9580	9580	0
158	20240910	160600	170290260	9580	9580	9580	9580	0
159	20240910	160500	170290260	9580	9580	9580	9580	0
160	20240910	160400	170290260	9580	9580	9580	9580	0
161	20240910	160300	170290260	9580	9580	9580	9580	0
162	20240910	160200	170290260	9580	9580	9580	9580	0
163	20240910	160100	170290260	9580	9580	9580	9580	0
164	20240910	160000	170290260	9580	9580	9580	9580	0
165	20240910	155900	170290260	9580	9580	9580	9580	0
166	20240910	155800	170290260	9580	9580	9580	9580	0
167	20240910	155700	170290260	9580	9580	9580	9580	0
168	20240910	155600	170290260	9580	9580	9580	9580	0
169	20240910	155500	170290260	9580	9580	9580	9580	0
170	20240910	155400	170290260	9580	9580	9580	9580	0
171	20240910	155300	170290260	9580	9580	9580	9580	0
172	20240910	155200	170290260	9580	9580	9580	9580	0
173	20240910	155100	170290260	9580	9580	9580	9580	0
174	20240910	155000	170290260	9580	9580	9580	9580	0
175	20240910	154900	170290260	9580	9580	9580	9580	0
176	20240910	154800	170290260	9580	9580	9580	9580	0
177	20240910	154700	170290260	9580	9580	9580	9580	0
178	20240910	154600	170290260	9580	9580	9580	9580	0
179	20240910	154500	170290260	9580	9580	9580	9580	0
180	20240910	154400	170290260	9580	9580	9580	9580	0
181	20240910	154300	170290260	9580	9580	9580	9580	0
182	20240910	154200	170290260	9580	9580	9580	9580	151
183	20240910	154100	170290260	9580	9580	9580	9580	0
184	20240910	154000	170290260	9580	9580	9580	9580	0
185	20240910	153900	170290260	9580	9580	9580	9580	0
186	20240910	153800	170290260	9580	9580	9580	9580	0
187	20240910	153700	170290260	9580	9580	9580	9580	0
188	20240910	153600	170290260	9580	9580	9580	9580	0
189	20240910	153500	170290260	9580	9580	9580	9580	0
190	20240910	153400	170290260	9580	9580	9580	9580	0
191	20240910	153300	170290260	9580	9580	9580	9580	0
192	20240910	153200	170290260	9580	9580	9580	9580	0
193	20240910	153100	170290260	9580	9580	9580	9580	0
194	20240910	153000	170290260	9580	9580	9580	9580	151
195	20240910	152900	168843680	9590	9590	9590	9590	0
196	20240910	152800	168843680	9590	9590	9590	9590	0
197	20240910	152700	168843680	9590	9590	9590	9590	0
198	20240910	152600	168843680	9590	9590	9590	9590	0
199	20240910	152500	168843680	9590	9590	9590	9590	0
200	20240910	152400	168843680	9590	9590	9590	9590	0
201	20240910	152300	168843680	9590	9590	9590	9590	0
202	20240910	152200	168843680	9590	9590	9590	9590	0
203	20240910	152100	168843680	9590	9590	9590	9590	0
204	20240910	152000	168843680	9590	9590	9590	9590	0
205	20240910	151900	168843680	9590	9550	9590	9550	1222
206	20240910	151800	157142620	9530	9530	9530	9530	10
207	20240910	151700	157047320	9550	9550	9550	9550	230
208	20240910	151600	154850820	9550	9550	9550	9550	3
209	20240910	151500	154822170	9550	9550	9550	9550	4
210	20240910	151400	154783970	9520	9530	9530	9520	106
211	20240910	151300	153774790	9520	9520	9520	9520	0
212	20240910	151200	153774790	9520	9520	9520	9520	255
213	20240910	151100	151347190	9520	9520	9520	9520	0
214	20240910	151000	151347190	9520	9520	9520	9520	192
215	20240910	150900	149519350	9520	9520	9520	9520	0
216	20240910	150800	149519350	9520	9520	9530	9520	67
217	20240910	150700	148881500	9530	9530	9530	9530	14
218	20240910	150600	148748080	9530	9530	9530	9530	480
219	20240910	150500	144173680	9530	9530	9530	9530	0
220	20240910	150400	144173680	9530	9530	9530	9530	9
221	20240910	150300	144087910	9530	9530	9530	9530	9
222	20240910	150200	144002140	9530	9530	9530	9530	90
223	20240910	150100	143144440	9530	9530	9530	9530	100
224	20240910	150000	142191440	9540	9550	9550	9540	109
225	20240910	145900	141151410	9540	9540	9540	9540	0
226	20240910	145800	141151410	9540	9540	9540	9540	0
227	20240910	145700	141151410	9540	9540	9540	9540	0
228	20240910	145600	141151410	9540	9540	9540	9540	5
229	20240910	145500	141103710	9540	9540	9540	9540	0
230	20240910	145400	141103710	9540	9540	9540	9540	80
231	20240910	145300	140340510	9540	9540	9540	9540	0
232	20240910	145200	140340510	9540	9540	9540	9540	0
233	20240910	145100	140340510	9540	9540	9540	9540	0
234	20240910	145000	140340510	9540	9540	9540	9540	0
235	20240910	144900	140340510	9540	9540	9540	9540	0
236	20240910	144800	140340510	9540	9540	9540	9540	0
237	20240910	144700	140340510	9540	9540	9540	9540	0
238	20240910	144600	140340510	9540	9540	9540	9540	100
239	20240910	144500	139386510	9540	9540	9540	9540	0
240	20240910	144400	139386510	9540	9540	9540	9540	0
241	20240910	144300	139386510	9540	9540	9540	9540	0
242	20240910	144200	139386510	9540	9540	9540	9540	0
243	20240910	144100	139386510	9540	9540	9540	9540	0
244	20240910	144000	139386510	9540	9540	9540	9540	1
245	20240910	143900	139376970	9540	9540	9540	9540	0
246	20240910	143800	139376970	9540	9540	9540	9540	0
247	20240910	143700	139376970	9540	9540	9540	9540	0
248	20240910	143600	139376970	9540	9540	9540	9540	0
249	20240910	143500	139376970	9540	9540	9540	9540	0
250	20240910	143400	139376970	9540	9540	9540	9540	0
251	20240910	143300	139376970	9540	9540	9540	9540	0
252	20240910	143200	139376970	9540	9540	9540	9540	17
253	20240910	143100	139214790	9540	9540	9540	9540	0
254	20240910	143000	139214790	9540	9540	9540	9540	14
255	20240910	142900	139081230	9560	9560	9560	9560	0
256	20240910	142800	139081230	9560	9560	9560	9560	0
257	20240910	142700	139081230	9560	9560	9560	9560	0
258	20240910	142600	139081230	9560	9560	9560	9560	0
259	20240910	142500	139081230	9560	9560	9560	9560	0
260	20240910	142400	139081230	9560	9560	9560	9560	0
261	20240910	142300	139081230	9560	9560	9560	9560	1
262	20240910	142200	139071670	9530	9530	9530	9530	0
263	20240910	142100	139071670	9530	9530	9530	9530	0
264	20240910	142000	139071670	9530	9530	9530	9530	0
265	20240910	141900	139071670	9530	9540	9540	9530	40
266	20240910	141800	138690430	9530	9530	9530	9530	0
267	20240910	141700	138690430	9530	9530	9530	9530	50
268	20240910	141600	138213930	9560	9530	9560	9530	2
269	20240910	141500	138194840	9530	9530	9530	9530	3
270	20240910	141400	138166250	9530	9550	9550	9530	160
271	20240910	141300	136641410	9550	9550	9550	9550	0
272	20240910	141200	136641410	9550	9550	9550	9550	84
273	20240910	141100	135839210	9540	9540	9540	9540	0
274	20240910	141000	135839210	9540	9540	9540	9540	0
275	20240910	140900	135839210	9540	9540	9540	9540	604
276	20240910	140800	130077050	9530	9530	9530	9530	0
277	20240910	140700	130077050	9530	9530	9530	9530	0
278	20240910	140600	130077050	9530	9530	9530	9530	6
279	20240910	140500	130019870	9530	9530	9530	9530	0
280	20240910	140400	130019870	9530	9530	9530	9530	0
281	20240910	140300	130019870	9530	9530	9530	9530	0
282	20240910	140200	130019870	9530	9530	9530	9530	0
283	20240910	140100	130019870	9530	9530	9530	9530	0
284	20240910	140000	130019870	9530	9530	9530	9530	0
285	20240910	135900	130019870	9530	9530	9530	9530	10
286	20240910	135800	129924570	9530	9530	9530	9530	0
287	20240910	135700	129924570	9530	9530	9530	9530	6
288	20240910	135600	129867390	9530	9530	9530	9530	150
289	20240910	135500	128437890	9540	9540	9540	9540	0
290	20240910	135400	128437890	9540	9540	9540	9540	0
291	20240910	135300	128437890	9540	9540	9540	9540	0
292	20240910	135200	128437890	9540	9540	9540	9540	10
293	20240910	135100	128342490	9530	9530	9530	9530	0
294	20240910	135000	128342490	9530	9530	9530	9530	1
295	20240910	134900	128332960	9530	9530	9530	9530	0
296	20240910	134800	128332960	9530	9530	9530	9530	0
297	20240910	134700	128332960	9530	9530	9530	9530	11
298	20240910	134600	128228130	9520	9520	9520	9520	0
299	20240910	134500	128228130	9520	9520	9520	9520	0
300	20240910	134400	128228130	9520	9520	9520	9520	0
301	20240910	134300	128228130	9520	9520	9520	9520	0
302	20240910	134200	128228130	9520	9520	9520	9520	0
303	20240910	134100	128228130	9520	9520	9520	9520	0
304	20240910	134000	128228130	9520	9520	9520	9520	10
305	20240910	133900	128132930	9530	9530	9530	9530	255
306	20240910	133800	125702780	9540	9540	9540	9540	0
307	20240910	133700	125702780	9540	9540	9540	9540	0
308	20240910	133600	125702780	9540	9540	9540	9540	0
309	20240910	133500	125702780	9540	9540	9540	9540	1
310	20240910	133400	125693240	9540	9540	9540	9540	0
311	20240910	133300	125693240	9540	9540	9540	9540	2
312	20240910	133200	125674160	9560	9560	9560	9560	0
313	20240910	133100	125674160	9560	9560	9560	9560	2
314	20240910	133000	125655040	9560	9560	9560	9560	0
315	20240910	132900	125655040	9560	9560	9560	9560	0
316	20240910	132800	125655040	9560	9560	9560	9560	0
317	20240910	132700	125655040	9560	9560	9560	9560	0
318	20240910	132600	125655040	9560	9560	9560	9560	0
319	20240910	132500	125655040	9560	9560	9560	9560	0
320	20240910	132400	125655040	9560	9560	9560	9560	0
321	20240910	132300	125655040	9560	9560	9560	9560	0
322	20240910	132200	125655040	9560	9560	9560	9560	0
323	20240910	132100	125655040	9560	9560	9560	9560	0
324	20240910	132000	125655040	9560	9560	9560	9560	0
325	20240910	131900	125655040	9560	9560	9560	9560	0
326	20240910	131800	125655040	9560	9560	9560	9560	0
327	20240910	131700	125655040	9560	9560	9560	9560	0
328	20240910	131600	125655040	9560	9560	9560	9560	0
329	20240910	131500	125655040	9560	9560	9560	9560	10
330	20240910	131400	125559440	9530	9530	9530	9530	0
331	20240910	131300	125559440	9530	9530	9530	9530	0
332	20240910	131200	125559440	9530	9530	9530	9530	0
333	20240910	131100	125559440	9530	9530	9530	9530	0
334	20240910	131000	125559440	9530	9530	9530	9530	0
335	20240910	130900	125559440	9530	9530	9530	9530	0
336	20240910	130800	125559440	9530	9550	9550	9530	104
337	20240910	130700	124566340	9550	9550	9550	9550	118
338	20240910	130600	123439440	9550	9550	9550	9550	0
339	20240910	130500	123439440	9550	9550	9550	9550	0
340	20240910	130400	123439440	9550	9550	9550	9550	0
341	20240910	130300	123439440	9550	9550	9550	9550	0
342	20240910	130200	123439440	9550	9550	9550	9550	0
343	20240910	130100	123439440	9550	9550	9550	9550	203
344	20240910	130000	121500790	9560	9560	9560	9560	0
345	20240910	125900	121500790	9560	9560	9560	9560	0
346	20240910	125800	121500790	9560	9560	9560	9560	0
347	20240910	125700	121500790	9560	9560	9560	9560	0
348	20240910	125600	121500790	9560	9560	9560	9560	0
349	20240910	125500	121500790	9560	9560	9560	9560	902
350	20240910	125400	112877670	9560	9560	9560	9560	0
351	20240910	125300	112877670	9560	9560	9560	9560	0
352	20240910	125200	112877670	9560	9560	9560	9560	0
353	20240910	125100	112877670	9560	9560	9560	9560	0
354	20240910	125000	112877670	9560	9570	9570	9560	344
355	20240910	124900	109588980	9610	9610	9610	9610	0
356	20240910	124800	109588980	9610	9610	9610	9610	0
357	20240910	124700	109588980	9610	9610	9610	9610	0
358	20240910	124600	109588980	9610	9610	9610	9610	0
359	20240910	124500	109588980	9610	9610	9610	9610	1
360	20240910	124400	109579370	9570	9570	9570	9570	1
361	20240910	124300	109569800	9620	9620	9620	9620	0
362	20240910	124200	109569800	9620	9620	9620	9620	0
363	20240910	124100	109569800	9620	9620	9620	9620	0
364	20240910	124000	109569800	9620	9620	9620	9620	0
365	20240910	123900	109569800	9620	9620	9620	9620	0
366	20240910	123800	109569800	9620	9620	9620	9620	0
367	20240910	123700	109569800	9620	9620	9620	9620	0
368	20240910	123600	109569800	9620	9620	9620	9620	0
369	20240910	123500	109569800	9620	9620	9620	9620	0
370	20240910	123400	109569800	9620	9620	9620	9620	0
371	20240910	123300	109569800	9620	9620	9620	9620	0
372	20240910	123200	109569800	9620	9610	9620	9610	10
373	20240910	123100	109473610	9620	9620	9620	9620	0
374	20240910	123000	109473610	9620	9620	9620	9620	1
375	20240910	122900	109463990	9620	9620	9620	9620	0
376	20240910	122800	109463990	9620	9620	9620	9620	0
377	20240910	122700	109463990	9620	9620	9620	9620	0
378	20240910	122600	109463990	9620	9620	9620	9620	0
379	20240910	122500	109463990	9620	9620	9620	9620	100
380	20240910	122400	108501990	9620	9620	9620	9620	0
381	20240910	122300	108501990	9620	9620	9620	9620	0
382	20240910	122200	108501990	9620	9590	9620	9590	500
383	20240910	122100	103699420	9560	9560	9560	9560	56
384	20240910	122000	103164060	9560	9570	9570	9560	5
385	20240910	121900	103116250	9560	9560	9560	9560	0
386	20240910	121800	103116250	9560	9560	9560	9560	0
387	20240910	121700	103116250	9560	9560	9560	9560	0
388	20240910	121600	103116250	9560	9560	9560	9560	165
389	20240910	121500	101538850	9580	9580	9580	9580	0
390	20240910	121400	101538850	9580	9580	9580	9580	1
391	20240910	121300	101529270	9570	9570	9570	9570	0
392	20240910	121200	101529270	9570	9570	9570	9570	0
393	20240910	121100	101529270	9570	9570	9570	9570	111
394	20240910	121000	100467000	9590	9590	9590	9590	0
395	20240910	120900	100467000	9590	9590	9590	9590	0
396	20240910	120800	100467000	9590	9590	9590	9590	0
397	20240910	120700	100467000	9590	9590	9590	9590	0
398	20240910	120600	100467000	9590	9590	9590	9590	0
399	20240910	120500	100467000	9590	9590	9590	9590	0
400	20240910	120400	100467000	9590	9590	9590	9590	0
401	20240910	120300	100467000	9590	9590	9590	9590	0
402	20240910	120200	100467000	9590	9590	9590	9590	11
403	20240910	120100	100361510	9580	9580	9580	9580	50
404	20240910	120000	99882510	9590	9590	9590	9590	0
405	20240910	115900	99882510	9590	9590	9590	9590	2
406	20240910	115800	99863330	9560	9560	9560	9560	0
407	20240910	115700	99863330	9560	9560	9560	9560	0
408	20240910	115600	99863330	9560	9560	9560	9560	0
409	20240910	115500	99863330	9560	9560	9560	9560	1
410	20240910	115400	99853770	9560	9560	9560	9560	5
411	20240910	115300	99805970	9570	9570	9570	9570	5
412	20240910	115200	99758120	9570	9570	9570	9570	0
413	20240910	115100	99758120	9570	9570	9570	9570	27
414	20240910	115000	99499730	9560	9560	9560	9560	0
415	20240910	114900	99499730	9560	9560	9560	9560	0
416	20240910	114800	99499730	9560	9560	9560	9560	0
417	20240910	114700	99499730	9560	9560	9560	9560	0
418	20240910	114600	99499730	9560	9560	9560	9560	0
419	20240910	114500	99499730	9560	9560	9560	9560	17
420	20240910	114400	99337210	9560	9560	9560	9560	0
421	20240910	114300	99337210	9560	9560	9560	9560	0
422	20240910	114200	99337210	9560	9560	9560	9560	1
423	20240910	114100	99327650	9530	9530	9530	9530	0
424	20240910	114000	99327650	9530	9530	9530	9530	0
425	20240910	113900	99327650	9530	9540	9540	9530	54
426	20240910	113800	98813020	9560	9560	9560	9560	0
427	20240910	113700	98813020	9560	9560	9560	9560	0
428	20240910	113600	98813020	9560	9560	9560	9560	0
429	20240910	113500	98813020	9560	9560	9560	9560	1
430	20240910	113400	98803460	9570	9570	9570	9570	0
431	20240910	113300	98803460	9570	9570	9570	9570	0
432	20240910	113200	98803460	9570	9570	9570	9570	0
433	20240910	113100	98803460	9570	9570	9570	9570	0
434	20240910	113000	98803460	9570	9570	9570	9570	0
435	20240910	112900	98803460	9570	9570	9570	9570	1
436	20240910	112800	98793890	9570	9570	9570	9570	5
437	20240910	112700	98746040	9570	9570	9570	9570	12
438	20240910	112600	98631200	9580	9580	9580	9580	0
439	20240910	112500	98631200	9580	9580	9580	9580	0
440	20240910	112400	98631200	9580	9580	9580	9580	0
441	20240910	112300	98631200	9580	9580	9580	9580	0
442	20240910	112200	98631200	9580	9580	9580	9580	0
443	20240910	112100	98631200	9580	9580	9580	9580	0
444	20240910	112000	98631200	9580	9580	9580	9580	11
445	20240910	111900	98525820	9580	9580	9580	9580	0
446	20240910	111800	98525820	9580	9580	9580	9580	2
447	20240910	111700	98506660	9520	9520	9520	9520	38
448	20240910	111600	98144900	9520	9520	9520	9520	0
449	20240910	111500	98144900	9520	9560	9560	9510	1166
450	20240910	111400	87036940	9570	9570	9580	9570	433
451	20240910	111300	82890630	9640	9640	9640	9640	0
452	20240910	111200	82890630	9640	9640	9640	9640	0
453	20240910	111100	82890630	9640	9640	9640	9640	0
454	20240910	111000	82890630	9640	9640	9640	9640	0
455	20240910	110900	82890630	9640	9640	9640	9640	0
456	20240910	110800	82890630	9640	9640	9640	9640	0
457	20240910	110700	82890630	9640	9640	9640	9640	0
458	20240910	110600	82890630	9640	9580	9640	9580	112
459	20240910	110500	81817550	9590	9590	9590	9590	8
460	20240910	110400	81740830	9600	9620	9620	9600	857
461	20240910	110300	73508580	9630	9630	9630	9630	0
462	20240910	110200	73508580	9630	9630	9630	9630	0
463	20240910	110100	73508580	9630	9630	9630	9630	0
464	20240910	110000	73508580	9630	9630	9630	9630	0
465	20240910	105900	73508580	9630	9630	9630	9630	0
466	20240910	105800	73508580	9630	9630	9630	9630	0
467	20240910	105700	73508580	9630	9630	9630	9630	0
468	20240910	105600	73508580	9630	9630	9630	9630	1
469	20240910	105500	73498950	9630	9630	9630	9630	0
470	20240910	105400	73498950	9630	9630	9630	9630	0
471	20240910	105300	73498950	9630	9630	9630	9630	0
472	20240910	105200	73498950	9630	9630	9630	9630	0
473	20240910	105100	73498950	9630	9630	9630	9630	0
474	20240910	105000	73498950	9630	9630	9630	9630	5
475	20240910	104900	73450800	9660	9660	9660	9660	1
476	20240910	104800	73441140	9660	9660	9660	9660	11
477	20240910	104700	73334880	9620	9620	9620	9620	0
478	20240910	104600	73334880	9620	9620	9620	9620	0
479	20240910	104500	73334880	9620	9620	9620	9620	0
480	20240910	104400	73334880	9620	9620	9620	9620	0
481	20240910	104300	73334880	9620	9620	9620	9620	0
482	20240910	104200	73334880	9620	9630	9630	9620	5
483	20240910	104100	73286770	9650	9650	9650	9650	0
484	20240910	104000	73286770	9650	9650	9650	9650	0
485	20240910	103900	73286770	9650	9650	9650	9650	0
486	20240910	103800	73286770	9650	9650	9650	9650	0
487	20240910	103700	73286770	9650	9650	9650	9650	0
488	20240910	103600	73286770	9650	9650	9650	9650	0
489	20240910	103500	73286770	9650	9650	9650	9650	0
490	20240910	103400	73286770	9650	9650	9650	9650	52
491	20240910	103300	72784970	9650	9650	9650	9650	9
492	20240910	103200	72698120	9650	9650	9650	9650	40
493	20240910	103100	72312120	9680	9680	9680	9680	0
494	20240910	103000	72312120	9680	9680	9680	9680	0
495	20240910	102900	72312120	9680	9680	9680	9680	0
496	20240910	102800	72312120	9680	9680	9680	9680	0
497	20240910	102700	72312120	9680	9680	9680	9680	100
498	20240910	102600	71344120	9680	9680	9680	9680	0
499	20240910	102500	71344120	9680	9680	9680	9680	0
500	20240910	102400	71344120	9680	9680	9680	9680	8
501	20240910	102300	71266680	9680	9650	9680	9650	163
502	20240910	102200	69691720	9610	9610	9610	9610	0
503	20240910	102100	69691720	9610	9610	9610	9610	0
504	20240910	102000	69691720	9610	9610	9610	9610	0
505	20240910	101900	69691720	9610	9610	9610	9610	0
506	20240910	101800	69691720	9610	9610	9610	9610	0
507	20240910	101700	69691720	9610	9610	9610	9610	3
508	20240910	101600	69662890	9650	9650	9650	9650	0
509	20240910	101500	69662890	9650	9650	9650	9650	1
510	20240910	101400	69653240	9610	9610	9610	9610	0
511	20240910	101300	69653240	9610	9610	9610	9610	0
512	20240910	101200	69653240	9610	9610	9610	9610	9
513	20240910	101100	69566750	9650	9650	9650	9650	0
514	20240910	101000	69566750	9650	9650	9650	9650	10
515	20240910	100900	69470250	9670	9670	9670	9670	0
516	20240910	100800	69470250	9670	9670	9670	9670	0
517	20240910	100700	69470250	9670	9670	9670	9670	0
518	20240910	100600	69470250	9670	9670	9670	9670	0
519	20240910	100500	69470250	9670	9670	9670	9670	0
520	20240910	100400	69470250	9670	9670	9670	9670	1
521	20240910	100300	69460580	9670	9670	9670	9670	5
522	20240910	100200	69412230	9670	9670	9670	9670	0
523	20240910	100100	69412230	9670	9670	9670	9670	0
524	20240910	100000	69412230	9670	9670	9670	9670	1
525	20240910	095900	69402560	9680	9680	9680	9680	0
526	20240910	095800	69402560	9680	9680	9680	9680	0
527	20240910	095700	69402560	9680	9680	9680	9680	0
528	20240910	095600	69402560	9680	9680	9680	9680	0
529	20240910	095500	69402560	9680	9680	9680	9680	1
530	20240910	095400	69392880	9590	9590	9590	9590	4
531	20240910	095300	69354520	9680	9680	9680	9680	0
532	20240910	095200	69354520	9680	9680	9680	9680	0
533	20240910	095100	69354520	9680	9680	9680	9680	1
534	20240910	095000	69344840	9570	9570	9570	9570	5
535	20240910	094900	69296990	9650	9650	9650	9650	9
536	20240910	094800	69210140	9650	9630	9650	9630	4
537	20240910	094700	69171600	9630	9630	9630	9630	17
538	20240910	094600	69007890	9630	9650	9650	9630	11
539	20240910	094500	68901780	9650	9530	9650	9530	2248
540	20240910	094400	47390410	9540	9540	9540	9540	0
541	20240910	094300	47390410	9540	9540	9540	9540	322
542	20240910	094200	44318530	9540	9540	9540	9540	0
543	20240910	094100	44318530	9540	9540	9540	9540	0
544	20240910	094000	44318530	9540	9540	9540	9540	0
545	20240910	093900	44318530	9540	9550	9550	9540	83
546	20240910	093800	43526690	9550	9540	9550	9540	6
547	20240910	093700	43469400	9550	9550	9550	9550	3
548	20240910	093600	43440750	9540	9540	9540	9540	1
549	20240910	093500	43431210	9540	9570	9570	9540	77
550	20240910	093400	42695870	9570	9570	9570	9570	0
551	20240910	093300	42695870	9570	9570	9570	9570	0
552	20240910	093200	42695870	9570	9570	9570	9570	0
553	20240910	093100	42695870	9570	9570	9570	9570	73
554	20240910	093000	41997260	9580	9590	9590	9580	56
555	20240910	092900	41460390	9600	9600	9600	9600	60
556	20240910	092800	40884390	9600	9600	9600	9600	6
557	20240910	092700	40826790	9600	9600	9600	9600	3
558	20240910	092600	40797990	9600	9600	9600	9600	22
559	20240910	092500	40586790	9600	9600	9600	9600	6
560	20240910	092400	40529190	9610	9610	9610	9610	9
561	20240910	092300	40442700	9600	9600	9600	9600	100
562	20240910	092200	39482700	9620	9620	9620	9620	34
563	20240910	092100	39155620	9650	9650	9650	9650	0
564	20240910	092000	39155620	9650	9650	9650	9650	51
565	20240910	091900	38663470	9650	9650	9650	9650	0
566	20240910	091800	38663470	9650	9650	9650	9650	0
567	20240910	091700	38663470	9650	9650	9650	9650	0
568	20240910	091600	38663470	9650	9650	9650	9650	3
569	20240910	091500	38634520	9660	9660	9660	9660	0
570	20240910	091400	38634520	9660	9660	9660	9660	1
571	20240910	091300	38624860	9600	9620	9620	9600	3171
572	20240910	091200	8171050	9620	9620	9620	9620	0
573	20240910	091100	8171050	9620	9620	9620	9620	0
574	20240910	091000	8171050	9620	9620	9620	9620	78
575	20240910	090900	7420690	9640	9640	9640	9640	0
576	20240910	090800	7420690	9640	9650	9650	9640	137
577	20240910	090700	6098800	9700	9700	9700	9700	0
578	20240910	090600	6098800	9700	9700	9700	9700	0
579	20240910	090500	6098800	9700	9700	9700	9700	1
580	20240910	090400	6089100	9650	9650	9650	9650	15
581	20240910	090300	5944350	9650	9650	9650	9650	1
582	20240910	090200	5934700	9700	9700	9700	9700	0
583	20240910	090100	5934700	9700	9700	9700	9700	237
584	20240910	090000	3635800	9700	9700	9700	9700	358