KissMeData/004380/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	184200	235529440	9820	9820	9820	9820	505
3	20240923	184100	235529440	9820	9820	9820	9820	0
4	20240923	184000	235529440	9820	9820	9820	9820	0
5	20240923	183900	235529440	9820	9820	9820	9820	0
6	20240923	183800	235529440	9820	9820	9820	9820	0
7	20240923	183700	235529440	9820	9820	9820	9820	0
8	20240923	183600	235529440	9820	9820	9820	9820	0
9	20240923	183500	235529440	9820	9820	9820	9820	0
10	20240923	183400	235529440	9820	9820	9820	9820	0
11	20240923	183300	235529440	9820	9820	9820	9820	0
12	20240923	183200	235529440	9820	9820	9820	9820	0
13	20240923	183100	235529440	9820	9820	9820	9820	0
14	20240923	183000	235529440	9820	9820	9820	9820	0
15	20240923	182900	235529440	9820	9820	9820	9820	0
16	20240923	182800	235529440	9820	9820	9820	9820	0
17	20240923	182700	235529440	9820	9820	9820	9820	0
18	20240923	182600	235529440	9820	9820	9820	9820	0
19	20240923	182500	235529440	9820	9820	9820	9820	0
20	20240923	182400	235529440	9820	9820	9820	9820	0
21	20240923	182300	235529440	9820	9820	9820	9820	0
22	20240923	182200	235529440	9820	9820	9820	9820	0
23	20240923	182100	235529440	9820	9820	9820	9820	0
24	20240923	182000	235529440	9820	9820	9820	9820	0
25	20240923	181900	235529440	9820	9820	9820	9820	0
26	20240923	181800	235529440	9820	9820	9820	9820	0
27	20240923	181700	235529440	9820	9820	9820	9820	0
28	20240923	181600	235529440	9820	9820	9820	9820	0
29	20240923	181500	235529440	9820	9820	9820	9820	0
30	20240923	181400	235529440	9820	9820	9820	9820	0
31	20240923	181300	235529440	9820	9820	9820	9820	0
32	20240923	181200	235529440	9820	9820	9820	9820	505
33	20240923	181100	235529440	9820	9820	9820	9820	0
34	20240923	181000	235529440	9820	9820	9820	9820	0
35	20240923	180900	235529440	9820	9820	9820	9820	0
36	20240923	180800	235529440	9820	9820	9820	9820	0
37	20240923	180700	235529440	9820	9820	9820	9820	0
38	20240923	180600	235529440	9820	9820	9820	9820	0
39	20240923	180500	235529440	9820	9820	9820	9820	0
40	20240923	180400	235529440	9820	9820	9820	9820	0
41	20240923	180300	235529440	9820	9820	9820	9820	0
42	20240923	180200	235529440	9820	9820	9820	9820	0
43	20240923	180100	235529440	9820	9820	9820	9820	0
44	20240923	180000	235529440	9820	9820	9820	9820	0
45	20240923	175900	235529440	9820	9820	9820	9820	0
46	20240923	175800	235529440	9820	9820	9820	9820	0
47	20240923	175700	235529440	9820	9820	9820	9820	0
48	20240923	175600	235529440	9820	9820	9820	9820	0
49	20240923	175500	235529440	9820	9820	9820	9820	0
50	20240923	175400	235529440	9820	9820	9820	9820	0
51	20240923	175300	235529440	9820	9820	9820	9820	0
52	20240923	175200	235529440	9820	9820	9820	9820	0
53	20240923	175100	235529440	9820	9820	9820	9820	0
54	20240923	175000	235529440	9820	9820	9820	9820	0
55	20240923	174900	235529440	9820	9820	9820	9820	0
56	20240923	174800	235529440	9820	9820	9820	9820	0
57	20240923	174700	235529440	9820	9820	9820	9820	0
58	20240923	174600	235529440	9820	9820	9820	9820	0
59	20240923	174500	235529440	9820	9820	9820	9820	0
60	20240923	174400	235529440	9820	9820	9820	9820	0
61	20240923	174300	235529440	9820	9820	9820	9820	0
62	20240923	174200	235529440	9820	9820	9820	9820	505
63	20240923	174100	235529440	9820	9820	9820	9820	0
64	20240923	174000	235529440	9820	9820	9820	9820	0
65	20240923	173900	235529440	9820	9820	9820	9820	0
66	20240923	173800	235529440	9820	9820	9820	9820	0
67	20240923	173700	235529440	9820	9820	9820	9820	0
68	20240923	173600	235529440	9820	9820	9820	9820	0
69	20240923	173500	235529440	9820	9820	9820	9820	0
70	20240923	173400	235529440	9820	9820	9820	9820	0
71	20240923	173300	235529440	9820	9820	9820	9820	0
72	20240923	173200	235529440	9820	9820	9820	9820	0
73	20240923	173100	235529440	9820	9820	9820	9820	0
74	20240923	173000	235529440	9820	9820	9820	9820	0
75	20240923	172900	235529440	9820	9820	9820	9820	0
76	20240923	172800	235529440	9820	9820	9820	9820	0
77	20240923	172700	235529440	9820	9820	9820	9820	0
78	20240923	172600	235529440	9820	9820	9820	9820	0
79	20240923	172500	235529440	9820	9820	9820	9820	0
80	20240923	172400	235529440	9820	9820	9820	9820	0
81	20240923	172300	235529440	9820	9820	9820	9820	0
82	20240923	172200	235529440	9820	9820	9820	9820	0
83	20240923	172100	235529440	9820	9820	9820	9820	0
84	20240923	172000	235529440	9820	9820	9820	9820	0
85	20240923	171900	235529440	9820	9820	9820	9820	0
86	20240923	171800	235529440	9820	9820	9820	9820	0
87	20240923	171700	235529440	9820	9820	9820	9820	0
88	20240923	171600	235529440	9820	9820	9820	9820	0
89	20240923	171500	235529440	9820	9820	9820	9820	0
90	20240923	171400	235529440	9820	9820	9820	9820	0
91	20240923	171300	235529440	9820	9820	9820	9820	0
92	20240923	171200	235529440	9820	9820	9820	9820	505
93	20240923	171100	235529440	9820	9820	9820	9820	0
94	20240923	171000	235529440	9820	9820	9820	9820	0
95	20240923	170900	235529440	9820	9820	9820	9820	0
96	20240923	170800	235529440	9820	9820	9820	9820	0
97	20240923	170700	235529440	9820	9820	9820	9820	0
98	20240923	170600	235529440	9820	9820	9820	9820	0
99	20240923	170500	235529440	9820	9820	9820	9820	0
100	20240923	170400	235529440	9820	9820	9820	9820	0
101	20240923	170300	235529440	9820	9820	9820	9820	0
102	20240923	170200	235529440	9820	9820	9820	9820	0
103	20240923	170100	235529440	9820	9820	9820	9820	0
104	20240923	170000	235529440	9820	9820	9820	9820	0
105	20240923	165900	235529440	9820	9820	9820	9820	0
106	20240923	165800	235529440	9820	9820	9820	9820	0
107	20240923	165700	235529440	9820	9820	9820	9820	0
108	20240923	165600	235529440	9820	9820	9820	9820	0
109	20240923	165500	235529440	9820	9820	9820	9820	0
110	20240923	165400	235529440	9820	9820	9820	9820	0
111	20240923	165300	235529440	9820	9820	9820	9820	0
112	20240923	165200	235529440	9820	9820	9820	9820	0
113	20240923	165100	235529440	9820	9820	9820	9820	0
114	20240923	165000	235529440	9820	9820	9820	9820	0
115	20240923	164900	235529440	9820	9820	9820	9820	0
116	20240923	164800	235529440	9820	9820	9820	9820	0
117	20240923	164700	235529440	9820	9820	9820	9820	0
118	20240923	164600	235529440	9820	9820	9820	9820	0
119	20240923	164500	235529440	9820	9820	9820	9820	0
120	20240923	164400	235529440	9820	9820	9820	9820	0
121	20240923	164300	235529440	9820	9820	9820	9820	0
122	20240923	164200	235529440	9820	9820	9820	9820	505
123	20240923	164100	235529440	9820	9820	9820	9820	0
124	20240923	164000	235529440	9820	9820	9820	9820	0
125	20240923	163900	235529440	9820	9820	9820	9820	0
126	20240923	163800	235529440	9820	9820	9820	9820	0
127	20240923	163700	235529440	9820	9820	9820	9820	0
128	20240923	163600	235529440	9820	9820	9820	9820	0
129	20240923	163500	235529440	9820	9820	9820	9820	0
130	20240923	163400	235529440	9820	9820	9820	9820	0
131	20240923	163300	235529440	9820	9820	9820	9820	0
132	20240923	163200	235529440	9820	9820	9820	9820	0
133	20240923	163100	235529440	9820	9820	9820	9820	0
134	20240923	163000	235529440	9820	9820	9820	9820	0
135	20240923	162900	235529440	9820	9820	9820	9820	0
136	20240923	162800	235529440	9820	9820	9820	9820	0
137	20240923	162700	235529440	9820	9820	9820	9820	0
138	20240923	162600	235529440	9820	9820	9820	9820	0
139	20240923	162500	235529440	9820	9820	9820	9820	0
140	20240923	162400	235529440	9820	9820	9820	9820	0
141	20240923	162300	235529440	9820	9820	9820	9820	0
142	20240923	162200	235529440	9820	9820	9820	9820	0
143	20240923	162100	235529440	9820	9820	9820	9820	0
144	20240923	162000	235529440	9820	9820	9820	9820	0
145	20240923	161900	235529440	9820	9820	9820	9820	0
146	20240923	161800	235529440	9820	9820	9820	9820	0
147	20240923	161700	235529440	9820	9820	9820	9820	0
148	20240923	161600	235529440	9820	9820	9820	9820	0
149	20240923	161500	235529440	9820	9820	9820	9820	0
150	20240923	161400	235529440	9820	9820	9820	9820	0
151	20240923	161300	235529440	9820	9820	9820	9820	0
152	20240923	161200	235529440	9820	9820	9820	9820	505
153	20240923	161100	235529440	9820	9820	9820	9820	0
154	20240923	161000	235529440	9820	9820	9820	9820	0
155	20240923	160900	235529440	9820	9820	9820	9820	0
156	20240923	160800	235529440	9820	9820	9820	9820	0
157	20240923	160700	235529440	9820	9820	9820	9820	0
158	20240923	160600	235529440	9820	9820	9820	9820	0
159	20240923	160500	235529440	9820	9820	9820	9820	0
160	20240923	160400	235529440	9820	9820	9820	9820	0
161	20240923	160300	235529440	9820	9820	9820	9820	0
162	20240923	160200	235529440	9820	9820	9820	9820	0
163	20240923	160100	235529440	9820	9820	9820	9820	0
164	20240923	160000	235529440	9820	9820	9820	9820	0
165	20240923	155900	235529440	9820	9820	9820	9820	0
166	20240923	155800	235529440	9820	9820	9820	9820	0
167	20240923	155700	235529440	9820	9820	9820	9820	0
168	20240923	155600	235529440	9820	9820	9820	9820	0
169	20240923	155500	235529440	9820	9820	9820	9820	0
170	20240923	155400	235529440	9820	9820	9820	9820	0
171	20240923	155300	235529440	9820	9820	9820	9820	0
172	20240923	155200	235529440	9820	9820	9820	9820	0
173	20240923	155100	235529440	9820	9820	9820	9820	0
174	20240923	155000	235529440	9820	9820	9820	9820	0
175	20240923	154900	235529440	9820	9820	9820	9820	0
176	20240923	154800	235529440	9820	9820	9820	9820	0
177	20240923	154700	235529440	9820	9820	9820	9820	0
178	20240923	154600	235529440	9820	9820	9820	9820	0
179	20240923	154500	235529440	9820	9820	9820	9820	0
180	20240923	154400	235529440	9820	9820	9820	9820	0
181	20240923	154300	235529440	9820	9820	9820	9820	0
182	20240923	154200	235529440	9820	9820	9820	9820	505
183	20240923	154100	235529440	9820	9820	9820	9820	0
184	20240923	154000	235529440	9820	9820	9820	9820	0
185	20240923	153900	235529440	9820	9820	9820	9820	0
186	20240923	153800	235529440	9820	9820	9820	9820	0
187	20240923	153700	235529440	9820	9820	9820	9820	0
188	20240923	153600	235529440	9820	9820	9820	9820	0
189	20240923	153500	235529440	9820	9820	9820	9820	0
190	20240923	153400	235529440	9820	9820	9820	9820	0
191	20240923	153300	235529440	9820	9820	9820	9820	0
192	20240923	153200	235529440	9820	9820	9820	9820	0
193	20240923	153100	235529440	9820	9820	9820	9820	0
194	20240923	153000	235529440	9820	9820	9820	9820	505
195	20240923	152900	230570340	9820	9820	9820	9820	0
196	20240923	152800	230570340	9820	9820	9820	9820	0
197	20240923	152700	230570340	9820	9820	9820	9820	0
198	20240923	152600	230570340	9820	9820	9820	9820	0
199	20240923	152500	230570340	9820	9820	9820	9820	0
200	20240923	152400	230570340	9820	9820	9820	9820	0
201	20240923	152300	230570340	9820	9820	9820	9820	0
202	20240923	152200	230570340	9820	9820	9820	9820	0
203	20240923	152100	230570340	9820	9820	9820	9820	0
204	20240923	152000	230570340	9820	9820	9820	9820	0
205	20240923	151900	230570340	9820	9820	9820	9820	122
206	20240923	151800	229372300	9810	9810	9810	9810	239
207	20240923	151700	227027710	9780	9780	9780	9780	0
208	20240923	151600	227027710	9780	9780	9780	9780	0
209	20240923	151500	227027710	9780	9780	9780	9780	3
210	20240923	151400	226998370	9810	9810	9810	9810	0
211	20240923	151300	226998370	9810	9810	9810	9810	7
212	20240923	151200	226929700	9810	9810	9810	9810	0
213	20240923	151100	226929700	9810	9810	9810	9810	8
214	20240923	151000	226851220	9780	9780	9780	9780	46
215	20240923	150900	226401340	9810	9810	9810	9810	187
216	20240923	150800	224566870	9780	9810	9810	9780	107
217	20240923	150700	223520090	9810	9810	9810	9810	6
218	20240923	150600	223461230	9820	9820	9820	9820	10
219	20240923	150500	223363030	9810	9810	9810	9810	1
220	20240923	150400	223353220	9810	9800	9810	9800	259
221	20240923	150300	220813230	9800	9800	9800	9800	8
222	20240923	150200	220734830	9800	9800	9800	9800	0
223	20240923	150100	220734830	9800	9810	9810	9800	26
224	20240923	150000	220479950	9810	9810	9810	9810	0
225	20240923	145900	220479950	9810	9810	9810	9810	14
226	20240923	145800	220342610	9800	9800	9800	9800	72
227	20240923	145700	219637010	9800	9800	9800	9800	0
228	20240923	145600	219637010	9800	9800	9800	9800	15
229	20240923	145500	219490010	9800	9800	9800	9800	0
230	20240923	145400	219490010	9800	9800	9800	9800	13
231	20240923	145300	219362610	9790	9790	9790	9790	0
232	20240923	145200	219362610	9790	9790	9790	9790	0
233	20240923	145100	219362610	9790	9790	9790	9790	0
234	20240923	145000	219362610	9790	9790	9790	9790	0
235	20240923	144900	219362610	9790	9790	9790	9790	0
236	20240923	144800	219362610	9790	9790	9790	9790	207
237	20240923	144700	217336080	9790	9790	9790	9790	0
238	20240923	144600	217336080	9790	9810	9810	9790	21
239	20240923	144500	217130350	9810	9810	9810	9810	0
240	20240923	144400	217130350	9810	9810	9810	9810	7
241	20240923	144300	217061680	9810	9810	9810	9810	0
242	20240923	144200	217061680	9810	9810	9810	9810	7
243	20240923	144100	216993010	9810	9810	9810	9810	0
244	20240923	144000	216993010	9810	9810	9810	9810	7
245	20240923	143900	216924340	9810	9810	9810	9810	0
246	20240923	143800	216924340	9810	9810	9810	9810	5
247	20240923	143700	216875290	9810	9810	9810	9810	3
248	20240923	143600	216845860	9810	9810	9810	9810	0
249	20240923	143500	216845860	9810	9810	9810	9810	30
250	20240923	143400	216551560	9810	9810	9810	9810	0
251	20240923	143300	216551560	9810	9810	9810	9810	0
252	20240923	143200	216551560	9810	9810	9810	9810	0
253	20240923	143100	216551560	9810	9810	9810	9810	3
254	20240923	143000	216522130	9800	9800	9800	9800	0
255	20240923	142900	216522130	9800	9800	9800	9800	0
256	20240923	142800	216522130	9800	9800	9800	9800	121
257	20240923	142700	215336330	9810	9810	9810	9810	7
258	20240923	142600	215267660	9810	9810	9810	9810	0
259	20240923	142500	215267660	9810	9810	9810	9810	7
260	20240923	142400	215198990	9810	9810	9810	9810	0
261	20240923	142300	215198990	9810	9810	9810	9810	8
262	20240923	142200	215120510	9810	9810	9810	9810	0
263	20240923	142100	215120510	9810	9810	9810	9810	7
264	20240923	142000	215051840	9810	9810	9810	9810	0
265	20240923	141900	215051840	9810	9810	9810	9810	4
266	20240923	141800	215012600	9810	9810	9810	9810	3
267	20240923	141700	214983170	9810	9820	9820	9810	239
268	20240923	141600	212638540	9830	9830	9830	9830	3
269	20240923	141500	212609050	9830	9830	9830	9830	0
270	20240923	141400	212609050	9830	9830	9830	9830	9
271	20240923	141300	212520580	9830	9830	9830	9830	0
272	20240923	141200	212520580	9830	9830	9830	9830	7
273	20240923	141100	212451770	9830	9830	9830	9830	0
274	20240923	141000	212451770	9830	9830	9830	9830	8
275	20240923	140900	212373130	9830	9830	9830	9830	20
276	20240923	140800	212176530	9830	9830	9830	9830	11
277	20240923	140700	212068400	9810	9810	9810	9810	8
278	20240923	140600	211989920	9830	9830	9830	9830	7
279	20240923	140500	211921110	9830	9830	9830	9830	0
280	20240923	140400	211921110	9830	9830	9830	9830	7
281	20240923	140300	211852300	9830	9830	9830	9830	300
282	20240923	140200	208903300	9810	9810	9810	9810	0
283	20240923	140100	208903300	9810	9820	9820	9810	7
284	20240923	140000	208834600	9830	9830	9830	9830	8
285	20240923	135900	208755960	9830	9830	9830	9830	6
286	20240923	135800	208696980	9830	9830	9830	9830	109
287	20240923	135700	207625510	9830	9830	9830	9830	6
288	20240923	135600	207566530	9830	9830	9830	9830	19
289	20240923	135500	207379760	9840	9840	9840	9840	11
290	20240923	135400	207271520	9820	9820	9820	9820	15
291	20240923	135300	207124220	9810	9810	9810	9810	6
292	20240923	135200	207065360	9810	9810	9810	9810	0
293	20240923	135100	207065360	9810	9810	9810	9810	0
294	20240923	135000	207065360	9810	9810	9810	9810	0
295	20240923	134900	207065360	9810	9810	9810	9810	50
296	20240923	134800	206574860	9810	9810	9810	9810	1
297	20240923	134700	206565050	9820	9830	9830	9820	77
298	20240923	134600	205808880	9840	9840	9840	9840	0
299	20240923	134500	205808880	9840	9840	9840	9840	8
300	20240923	134400	205730160	9840	9840	9840	9840	4
301	20240923	134300	205690800	9840	9840	9840	9840	3
302	20240923	134200	205661280	9840	9840	9840	9840	0
303	20240923	134100	205661280	9840	9840	9840	9840	68
304	20240923	134000	204992160	9840	9840	9840	9840	0
305	20240923	133900	204992160	9840	9840	9840	9840	1
306	20240923	133800	204982320	9840	9840	9840	9840	0
307	20240923	133700	204982320	9840	9840	9840	9840	0
308	20240923	133600	204982320	9840	9840	9840	9840	14
309	20240923	133500	204844560	9840	9840	9840	9840	0
310	20240923	133400	204844560	9840	9840	9840	9840	7
311	20240923	133300	204775680	9840	9840	9840	9840	1
312	20240923	133200	204765840	9840	9840	9840	9840	8
313	20240923	133100	204687120	9850	9850	9850	9850	0
314	20240923	133000	204687120	9850	9850	9850	9850	7
315	20240923	132900	204618170	9850	9850	9850	9850	0
316	20240923	132800	204618170	9850	9850	9850	9850	7
317	20240923	132700	204549220	9850	9850	9850	9850	0
318	20240923	132600	204549220	9850	9850	9850	9850	7
319	20240923	132500	204480270	9850	9850	9850	9850	0
320	20240923	132400	204480270	9850	9850	9850	9850	6
321	20240923	132300	204421170	9850	9850	9850	9850	2
322	20240923	132200	204401470	9850	9850	9850	9850	57
323	20240923	132100	203840020	9850	9850	9850	9850	0
324	20240923	132000	203840020	9850	9850	9850	9850	5
325	20240923	131900	203790770	9850	9820	9850	9820	55
326	20240923	131800	203249920	9850	9850	9850	9850	4
327	20240923	131700	203210520	9850	9850	9850	9850	3
328	20240923	131600	203180970	9850	9850	9850	9850	8
329	20240923	131500	203102170	9850	9850	9850	9850	6
330	20240923	131400	203043070	9850	9850	9850	9850	0
331	20240923	131300	203043070	9850	9850	9850	9850	14
332	20240923	131200	202905170	9860	9860	9860	9860	0
333	20240923	131100	202905170	9860	9860	9860	9860	12
334	20240923	131000	202786850	9860	9860	9860	9860	1
335	20240923	130900	202776990	9810	9810	9810	9810	0
336	20240923	130800	202776990	9810	9810	9810	9810	0
337	20240923	130700	202776990	9810	9810	9810	9810	0
338	20240923	130600	202776990	9810	9810	9810	9810	0
339	20240923	130500	202776990	9810	9810	9810	9810	500
340	20240923	130400	197871990	9810	9810	9810	9810	4
341	20240923	130300	197832750	9810	9810	9810	9810	0
342	20240923	130200	197832750	9810	9810	9810	9810	0
343	20240923	130100	197832750	9810	9850	9850	9810	7
344	20240923	130000	197763920	9850	9850	9850	9850	3
345	20240923	125900	197734370	9850	9850	9850	9850	4
346	20240923	125800	197694970	9850	9850	9850	9850	3
347	20240923	125700	197665420	9850	9850	9850	9850	4
348	20240923	125600	197626020	9850	9850	9850	9850	10
349	20240923	125500	197527520	9850	9850	9850	9850	0
350	20240923	125400	197527520	9850	9850	9850	9850	0
351	20240923	125300	197527520	9850	9850	9850	9850	8
352	20240923	125200	197448720	9850	9850	9850	9850	0
353	20240923	125100	197448720	9850	9850	9850	9850	7
354	20240923	125000	197379770	9850	9850	9850	9850	0
355	20240923	124900	197379770	9850	9850	9850	9850	4
356	20240923	124800	197340370	9850	9850	9850	9850	3
357	20240923	124700	197310820	9850	9850	9850	9850	0
358	20240923	124600	197310820	9850	9850	9850	9850	507
359	20240923	124500	192316870	9850	9850	9850	9850	0
360	20240923	124400	192316870	9850	9850	9850	9850	14
361	20240923	124300	192178970	9850	9850	9850	9850	0
362	20240923	124200	192178970	9850	9850	9850	9850	4
363	20240923	124100	192139570	9850	9850	9850	9850	3
364	20240923	124000	192110020	9850	9850	9850	9850	5
365	20240923	123900	192060770	9850	9850	9850	9850	2
366	20240923	123800	192041070	9850	9790	9850	9790	12
367	20240923	123700	191923230	9790	9790	9790	9790	0
368	20240923	123600	191923230	9790	9830	9830	9790	320
369	20240923	123500	188786160	9830	9850	9850	9830	346
370	20240923	123400	185384460	9850	9850	9850	9850	0
371	20240923	123300	185384460	9850	9850	9850	9850	12
372	20240923	123200	185266260	9850	9850	9850	9850	0
373	20240923	123100	185266260	9850	9850	9850	9850	49
374	20240923	123000	184783610	9850	9850	9850	9850	0
375	20240923	122900	184783610	9850	9850	9860	9850	469
376	20240923	122800	180163920	9830	9830	9830	9830	0
377	20240923	122700	180163920	9830	9830	9830	9830	3
378	20240923	122600	180134430	9830	9830	9830	9830	4
379	20240923	122500	180095110	9830	9830	9830	9830	3
380	20240923	122400	180065620	9830	9830	9830	9830	0
381	20240923	122300	180065620	9830	9830	9830	9830	1
382	20240923	122200	180055790	9810	9820	9820	9810	40
383	20240923	122100	179663000	9830	9830	9830	9830	4
384	20240923	122000	179623680	9830	9830	9830	9830	3
385	20240923	121900	179594190	9830	9830	9830	9830	4
386	20240923	121800	179554870	9830	9830	9830	9830	3
387	20240923	121700	179525380	9840	9840	9840	9840	4
388	20240923	121600	179486020	9840	9840	9840	9840	3
389	20240923	121500	179456500	9840	9840	9840	9840	8
390	20240923	121400	179377780	9840	9830	9840	9830	210
391	20240923	121300	177311880	9820	9820	9820	9820	12
392	20240923	121200	177194040	9820	9820	9820	9820	0
393	20240923	121100	177194040	9820	9820	9820	9820	7
394	20240923	121000	177125300	9820	9820	9820	9820	1
395	20240923	120900	177115480	9820	9820	9820	9820	0
396	20240923	120800	177115480	9820	9830	9830	9820	111
397	20240923	120700	176025430	9830	9830	9830	9830	0
398	20240923	120600	176025430	9830	9830	9830	9830	7
399	20240923	120500	175956620	9830	9830	9830	9830	0
400	20240923	120400	175956620	9830	9840	9840	9830	15
401	20240923	120300	175809030	9840	9840	9840	9840	0
402	20240923	120200	175809030	9840	9840	9840	9840	8
403	20240923	120100	175730310	9840	9840	9840	9840	5
404	20240923	120000	175681110	9840	9840	9840	9840	9
405	20240923	115900	175592550	9840	9840	9840	9840	7
406	20240923	115800	175523670	9820	9820	9820	9820	0
407	20240923	115700	175523670	9820	9820	9820	9820	0
408	20240923	115600	175523670	9820	9820	9820	9820	0
409	20240923	115500	175523670	9820	9820	9820	9820	1
410	20240923	115400	175513850	9820	9820	9820	9820	0
411	20240923	115300	175513850	9820	9820	9820	9820	0
412	20240923	115200	175513850	9820	9820	9820	9820	7
413	20240923	115100	175445110	9820	9820	9820	9820	0
414	20240923	115000	175445110	9820	9820	9820	9820	12
415	20240923	114900	175327270	9820	9820	9820	9820	0
416	20240923	114800	175327270	9820	9820	9820	9820	0
417	20240923	114700	175327270	9820	9820	9820	9820	6
418	20240923	114600	175268350	9820	9820	9820	9820	0
419	20240923	114500	175268350	9820	9820	9820	9820	14
420	20240923	114400	175130870	9820	9820	9820	9820	0
421	20240923	114300	175130870	9820	9820	9820	9820	8
422	20240923	114200	175052310	9820	9820	9820	9820	3
423	20240923	114100	175022850	9820	9820	9820	9820	304
424	20240923	114000	172037570	9800	9800	9800	9800	4
425	20240923	113900	171998370	9800	9800	9800	9800	0
426	20240923	113800	171998370	9800	9800	9800	9800	0
427	20240923	113700	171998370	9800	9800	9800	9800	0
428	20240923	113600	171998370	9800	9810	9810	9800	100
429	20240923	113500	171018340	9810	9810	9810	9810	9
430	20240923	113400	170930050	9810	9810	9810	9810	103
431	20240923	113300	169919620	9820	9820	9820	9820	0
432	20240923	113200	169919620	9820	9820	9820	9820	7
433	20240923	113100	169850880	9820	9820	9820	9820	0
434	20240923	113000	169850880	9820	9820	9820	9820	7
435	20240923	112900	169782140	9820	9820	9820	9820	288
436	20240923	112800	166953980	9820	9820	9820	9820	0
437	20240923	112700	166953980	9820	9820	9820	9820	0
438	20240923	112600	166953980	9820	9820	9820	9820	0
439	20240923	112500	166953980	9820	9820	9820	9820	200
440	20240923	112400	164989980	9820	9820	9820	9820	1707
441	20240923	112300	148227240	9840	9840	9840	9840	104
442	20240923	112200	147203880	9840	9850	9850	9840	147
443	20240923	112100	145756350	9840	9820	9840	9820	514
444	20240923	112000	140701970	9820	9830	9830	9820	41
445	20240923	111900	140299310	9830	9830	9830	9830	3
446	20240923	111800	140269820	9830	9830	9830	9830	13
447	20240923	111700	140142030	9830	9830	9830	9830	0
448	20240923	111600	140142030	9830	9830	9830	9830	5
449	20240923	111500	140092880	9830	9830	9830	9830	6
450	20240923	111400	140033900	9830	9830	9830	9830	15
451	20240923	111300	139886450	9840	9840	9840	9840	3
452	20240923	111200	139856930	9840	9840	9840	9840	0
453	20240923	111100	139856930	9840	9840	9840	9840	6
454	20240923	111000	139797890	9840	9840	9840	9840	0
455	20240923	110900	139797890	9840	9840	9840	9840	105
456	20240923	110800	138764690	9820	9820	9820	9820	0
457	20240923	110700	138764690	9820	9820	9820	9820	7
458	20240923	110600	138695950	9820	9820	9820	9820	81
459	20240923	110500	137900530	9820	9820	9820	9820	0
460	20240923	110400	137900530	9820	9830	9830	9820	55
461	20240923	110300	137360290	9830	9830	9830	9830	3
462	20240923	110200	137330800	9830	9830	9830	9830	207
463	20240923	110100	135295990	9830	9830	9830	9830	4
464	20240923	110000	135256670	9830	9830	9830	9830	89
465	20240923	105900	134381800	9830	9840	9840	9830	5
466	20240923	105800	134332610	9840	9840	9840	9840	13
467	20240923	105700	134204690	9850	9850	9850	9850	7
468	20240923	105600	134135740	9850	9850	9850	9850	62
469	20240923	105500	133525040	9850	9850	9850	9850	1
470	20240923	105400	133515190	9860	9860	9860	9860	3
471	20240923	105300	133485610	9860	9860	9860	9860	5
472	20240923	105200	133436310	9860	9860	9860	9860	7
473	20240923	105100	133367290	9850	9850	9850	9850	0
474	20240923	105000	133367290	9850	9850	9850	9850	0
475	20240923	104900	133367290	9850	9850	9870	9850	4
476	20240923	104800	133327870	9870	9870	9870	9870	22
477	20240923	104700	133110730	9850	9850	9850	9850	59
478	20240923	104600	132529580	9850	9860	9870	9850	676
479	20240923	104500	125870590	9860	9860	9860	9860	5
480	20240923	104400	125821290	9860	9840	9860	9840	2515
481	20240923	104300	101048530	9840	9840	9840	9840	3
482	20240923	104200	101019010	9840	9840	9840	9840	4
483	20240923	104100	100979650	9840	9840	9840	9840	3
484	20240923	104000	100950130	9840	9840	9840	9840	4
485	20240923	103900	100910770	9840	9840	9840	9840	3
486	20240923	103800	100881250	9840	9840	9840	9840	5
487	20240923	103700	100832050	9840	9840	9840	9840	3
488	20240923	103600	100802530	9840	9840	9840	9840	4
489	20240923	103500	100763170	9840	9800	9840	9800	83
490	20240923	103400	99946530	9810	9820	9820	9810	19
491	20240923	103300	99760100	9830	9830	9830	9830	3
492	20240923	103200	99730610	9840	9840	9840	9840	5
493	20240923	103100	99681410	9840	9840	9840	9840	203
494	20240923	103000	97683890	9840	9840	9840	9840	0
495	20240923	102900	97683890	9840	9840	9840	9840	13
496	20240923	102800	97555970	9840	9840	9840	9840	0
497	20240923	102700	97555970	9840	9840	9840	9840	10
498	20240923	102600	97457570	9840	9840	9840	9840	0
499	20240923	102500	97457570	9840	9820	9840	9820	225
500	20240923	102400	95244710	9820	9820	9820	9820	3
501	20240923	102300	95215250	9820	9820	9820	9820	4
502	20240923	102200	95175970	9820	9820	9820	9820	4
503	20240923	102100	95136690	9750	9800	9800	9750	1000
504	20240923	102000	85377430	9800	9800	9800	9800	1
505	20240923	101900	85367630	9800	9820	9820	9800	20
506	20240923	101800	85171420	9820	9820	9820	9820	0
507	20240923	101700	85171420	9820	9820	9820	9820	0
508	20240923	101600	85171420	9820	9820	9820	9820	7
509	20240923	101500	85102680	9820	9820	9820	9820	0
510	20240923	101400	85102680	9820	9830	9830	9820	153
511	20240923	101300	83599970	9830	9830	9830	9830	0
512	20240923	101200	83599970	9830	9830	9830	9830	0
513	20240923	101100	83599970	9830	9840	9840	9830	26
514	20240923	101000	83344380	9830	9830	9830	9830	7
515	20240923	100900	83275570	9830	9830	9830	9830	3
516	20240923	100800	83246080	9830	9840	9840	9830	103
517	20240923	100700	82233560	9840	9840	9850	9830	131
518	20240923	100600	80944760	9840	9860	9860	9840	34
519	20240923	100500	80610100	9840	9840	9840	9840	1
520	20240923	100400	80600260	9860	9840	9860	9840	37
521	20240923	100300	80235840	9850	9850	9850	9850	285
522	20240923	100200	77428590	9830	9830	9830	9830	1
523	20240923	100100	77418760	9850	9850	9850	9850	14
524	20240923	100000	77280860	9850	9850	9860	9850	106
525	20240923	095900	76236740	9860	9840	9860	9820	504
526	20240923	095800	71282320	9860	9860	9860	9860	0
527	20240923	095700	71282320	9860	9850	9860	9850	50
528	20240923	095600	70789700	9850	9850	9850	9850	72
529	20240923	095500	70080500	9850	9850	9850	9850	10
530	20240923	095400	69982000	9860	9860	9860	9860	0
531	20240923	095300	69982000	9860	9860	9860	9860	100
532	20240923	095200	68996000	9870	9860	9870	9860	2
533	20240923	095100	68976270	9860	9850	9860	9850	12
534	20240923	095000	68858060	9850	9800	9850	9800	578
535	20240923	094900	63193180	9800	9800	9800	9800	36
536	20240923	094800	62840380	9800	9800	9800	9800	283
537	20240923	094700	60066980	9800	9790	9800	9790	243
538	20240923	094600	57688000	9790	9790	9790	9790	55
539	20240923	094500	57149550	9790	9790	9790	9790	148
540	20240923	094400	55700630	9790	9790	9790	9790	21
541	20240923	094300	55495040	9790	9780	9790	9780	13
542	20240923	094200	55367890	9780	9780	9780	9780	1
543	20240923	094100	55358110	9770	9770	9770	9770	0
544	20240923	094000	55358110	9770	9770	9770	9770	0
545	20240923	093900	55358110	9770	9770	9770	9770	0
546	20240923	093800	55358110	9770	9770	9790	9770	61
547	20240923	093700	54762100	9800	9760	9800	9760	97
548	20240923	093600	53813260	9750	9800	9800	9750	2
549	20240923	093500	53793710	9740	9800	9800	9740	61
550	20240923	093400	53199450	9800	9740	9800	9740	4
551	20240923	093300	53160360	9800	9790	9800	9730	205
552	20240923	093200	51162650	9800	9800	9800	9800	0
553	20240923	093100	51162650	9800	9770	9800	9770	642
554	20240923	093000	44890220	9770	9770	9770	9770	0
555	20240923	092900	44890220	9770	9770	9770	9770	11
556	20240923	092800	44782750	9770	9770	9770	9770	621
557	20240923	092700	38715580	9770	9750	9770	9750	690
558	20240923	092600	31978080	9750	9750	9750	9750	0
559	20240923	092500	31978080	9750	9750	9750	9750	0
560	20240923	092400	31978080	9750	9750	9750	9750	6
561	20240923	092300	31919580	9750	9750	9750	9750	90
562	20240923	092200	31042080	9750	9750	9750	9750	5
563	20240923	092100	30993330	9750	9750	9750	9750	0
564	20240923	092000	30993330	9750	9750	9750	9750	0
565	20240923	091900	30993330	9750	9750	9750	9750	256
566	20240923	091800	28497330	9760	9760	9760	9760	8
567	20240923	091700	28419250	9750	9730	9750	9730	321
568	20240923	091600	25291040	9730	9730	9730	9730	12
569	20240923	091500	25174280	9730	9730	9730	9730	0
570	20240923	091400	25174280	9730	9730	9730	9730	10
571	20240923	091300	25076980	9730	9730	9730	9730	1
572	20240923	091200	25067250	9660	9660	9660	9660	15
573	20240923	091100	24922350	9660	9660	9660	9660	40
574	20240923	091000	24535950	9660	9700	9700	9660	73
575	20240923	090900	23828880	9700	9700	9700	9700	0
576	20240923	090800	23828880	9700	9710	9710	9700	247
577	20240923	090700	21432490	9750	9710	9750	9710	270
578	20240923	090600	18810670	9800	9800	9800	9800	0
579	20240923	090500	18810670	9800	9700	9800	9700	355
580	20240923	090400	15332170	9720	9710	9720	9710	334
581	20240923	090300	12086200	9700	9700	9700	9700	0
582	20240923	090200	12086200	9700	9700	9700	9700	14
583	20240923	090100	11950400	9700	9700	9700	9700	657
584	20240923	090000	5577500	9700	9700	9700	9700	575