KissMeData/054540/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	193400	459913485	4145	4145	4145	4145	5926
3	20240912	193300	459913485	4145	4145	4145	4145	0
4	20240912	193200	459913485	4145	4145	4145	4145	0
5	20240912	193100	459913485	4145	4145	4145	4145	0
6	20240912	193000	459913485	4145	4145	4145	4145	0
7	20240912	192900	459913485	4145	4145	4145	4145	0
8	20240912	192800	459913485	4145	4145	4145	4145	0
9	20240912	192700	459913485	4145	4145	4145	4145	0
10	20240912	192600	459913485	4145	4145	4145	4145	0
11	20240912	192500	459913485	4145	4145	4145	4145	0
12	20240912	192400	459913485	4145	4145	4145	4145	0
13	20240912	192300	459913485	4145	4145	4145	4145	0
14	20240912	192200	459913485	4145	4145	4145	4145	0
15	20240912	192100	459913485	4145	4145	4145	4145	0
16	20240912	192000	459913485	4145	4145	4145	4145	0
17	20240912	191900	459913485	4145	4145	4145	4145	0
18	20240912	191800	459913485	4145	4145	4145	4145	0
19	20240912	191700	459913485	4145	4145	4145	4145	0
20	20240912	191600	459913485	4145	4145	4145	4145	0
21	20240912	191500	459913485	4145	4145	4145	4145	0
22	20240912	191400	459913485	4145	4145	4145	4145	0
23	20240912	191300	459913485	4145	4145	4145	4145	0
24	20240912	191200	459913485	4145	4145	4145	4145	0
25	20240912	191100	459913485	4145	4145	4145	4145	0
26	20240912	191000	459913485	4145	4145	4145	4145	0
27	20240912	190900	459913485	4145	4145	4145	4145	0
28	20240912	190800	459913485	4145	4145	4145	4145	0
29	20240912	190700	459913485	4145	4145	4145	4145	0
30	20240912	190600	459913485	4145	4145	4145	4145	0
31	20240912	190500	459913485	4145	4145	4145	4145	0
32	20240912	190400	459913485	4145	4145	4145	4145	5926
33	20240912	190300	459913485	4145	4145	4145	4145	0
34	20240912	190200	459913485	4145	4145	4145	4145	0
35	20240912	190100	459913485	4145	4145	4145	4145	0
36	20240912	190000	459913485	4145	4145	4145	4145	0
37	20240912	185900	459913485	4145	4145	4145	4145	0
38	20240912	185800	459913485	4145	4145	4145	4145	0
39	20240912	185700	459913485	4145	4145	4145	4145	0
40	20240912	185600	459913485	4145	4145	4145	4145	0
41	20240912	185500	459913485	4145	4145	4145	4145	0
42	20240912	185400	459913485	4145	4145	4145	4145	0
43	20240912	185300	459913485	4145	4145	4145	4145	0
44	20240912	185200	459913485	4145	4145	4145	4145	0
45	20240912	185100	459913485	4145	4145	4145	4145	0
46	20240912	185000	459913485	4145	4145	4145	4145	0
47	20240912	184900	459913485	4145	4145	4145	4145	0
48	20240912	184800	459913485	4145	4145	4145	4145	0
49	20240912	184700	459913485	4145	4145	4145	4145	0
50	20240912	184600	459913485	4145	4145	4145	4145	0
51	20240912	184500	459913485	4145	4145	4145	4145	0
52	20240912	184400	459913485	4145	4145	4145	4145	0
53	20240912	184300	459913485	4145	4145	4145	4145	0
54	20240912	184200	459913485	4145	4145	4145	4145	0
55	20240912	184100	459913485	4145	4145	4145	4145	0
56	20240912	184000	459913485	4145	4145	4145	4145	0
57	20240912	183900	459913485	4145	4145	4145	4145	0
58	20240912	183800	459913485	4145	4145	4145	4145	0
59	20240912	183700	459913485	4145	4145	4145	4145	0
60	20240912	183600	459913485	4145	4145	4145	4145	0
61	20240912	183500	459913485	4145	4145	4145	4145	0
62	20240912	183400	459913485	4145	4145	4145	4145	5926
63	20240912	183300	459913485	4145	4145	4145	4145	0
64	20240912	183200	459913485	4145	4145	4145	4145	0
65	20240912	183100	459913485	4145	4145	4145	4145	0
66	20240912	183000	459913485	4145	4145	4145	4145	0
67	20240912	182900	459913485	4145	4145	4145	4145	0
68	20240912	182800	459913485	4145	4145	4145	4145	0
69	20240912	182700	459913485	4145	4145	4145	4145	0
70	20240912	182600	459913485	4145	4145	4145	4145	0
71	20240912	182500	459913485	4145	4145	4145	4145	0
72	20240912	182400	459913485	4145	4145	4145	4145	0
73	20240912	182300	459913485	4145	4145	4145	4145	0
74	20240912	182200	459913485	4145	4145	4145	4145	0
75	20240912	182100	459913485	4145	4145	4145	4145	0
76	20240912	182000	459913485	4145	4145	4145	4145	0
77	20240912	181900	459913485	4145	4145	4145	4145	0
78	20240912	181800	459913485	4145	4145	4145	4145	0
79	20240912	181700	459913485	4145	4145	4145	4145	0
80	20240912	181600	459913485	4145	4145	4145	4145	0
81	20240912	181500	459913485	4145	4145	4145	4145	0
82	20240912	181400	459913485	4145	4145	4145	4145	0
83	20240912	181300	459913485	4145	4145	4145	4145	0
84	20240912	181200	459913485	4145	4145	4145	4145	0
85	20240912	181100	459913485	4145	4145	4145	4145	0
86	20240912	181000	459913485	4145	4145	4145	4145	0
87	20240912	180900	459913485	4145	4145	4145	4145	0
88	20240912	180800	459913485	4145	4145	4145	4145	0
89	20240912	180700	459913485	4145	4145	4145	4145	0
90	20240912	180600	459913485	4145	4145	4145	4145	0
91	20240912	180500	459913485	4145	4145	4145	4145	0
92	20240912	180400	459913485	4145	4145	4145	4145	5926
93	20240912	180300	459913485	4145	4145	4145	4145	0
94	20240912	180200	459913485	4145	4145	4145	4145	0
95	20240912	180100	459913485	4145	4145	4145	4145	0
96	20240912	180000	459913485	4145	4145	4145	4145	0
97	20240912	175900	459913485	4145	4145	4145	4145	0
98	20240912	175800	459913485	4145	4145	4145	4145	0
99	20240912	175700	459913485	4145	4145	4145	4145	0
100	20240912	175600	459913485	4145	4145	4145	4145	0
101	20240912	175500	459913485	4145	4145	4145	4145	0
102	20240912	175400	459913485	4145	4145	4145	4145	0
103	20240912	175300	459913485	4145	4145	4145	4145	0
104	20240912	175200	459913485	4145	4145	4145	4145	0
105	20240912	175100	459913485	4145	4145	4145	4145	0
106	20240912	175000	459913485	4145	4145	4145	4145	0
107	20240912	174900	459913485	4145	4145	4145	4145	0
108	20240912	174800	459913485	4145	4145	4145	4145	0
109	20240912	174700	459913485	4145	4145	4145	4145	0
110	20240912	174600	459913485	4145	4145	4145	4145	0
111	20240912	174500	459913485	4145	4145	4145	4145	0
112	20240912	174400	459913485	4145	4145	4145	4145	0
113	20240912	174300	459913485	4145	4145	4145	4145	0
114	20240912	174200	459913485	4145	4145	4145	4145	0
115	20240912	174100	459913485	4145	4145	4145	4145	0
116	20240912	174000	459913485	4145	4145	4145	4145	0
117	20240912	173900	459913485	4145	4145	4145	4145	0
118	20240912	173800	459913485	4145	4145	4145	4145	0
119	20240912	173700	459913485	4145	4145	4145	4145	0
120	20240912	173600	459913485	4145	4145	4145	4145	0
121	20240912	173500	459913485	4145	4145	4145	4145	0
122	20240912	173400	459913485	4145	4145	4145	4145	5926
123	20240912	173300	459913485	4145	4145	4145	4145	0
124	20240912	173200	459913485	4145	4145	4145	4145	0
125	20240912	173100	459913485	4145	4145	4145	4145	0
126	20240912	173000	459913485	4145	4145	4145	4145	0
127	20240912	172900	459913485	4145	4145	4145	4145	0
128	20240912	172800	459913485	4145	4145	4145	4145	0
129	20240912	172700	459913485	4145	4145	4145	4145	0
130	20240912	172600	459913485	4145	4145	4145	4145	0
131	20240912	172500	459913485	4145	4145	4145	4145	0
132	20240912	172400	459913485	4145	4145	4145	4145	0
133	20240912	172300	459913485	4145	4145	4145	4145	0
134	20240912	172200	459913485	4145	4145	4145	4145	0
135	20240912	172100	459913485	4145	4145	4145	4145	0
136	20240912	172000	459913485	4145	4145	4145	4145	0
137	20240912	171900	459913485	4145	4145	4145	4145	0
138	20240912	171800	459913485	4145	4145	4145	4145	0
139	20240912	171700	459913485	4145	4145	4145	4145	0
140	20240912	171600	459913485	4145	4145	4145	4145	0
141	20240912	171500	459913485	4145	4145	4145	4145	0
142	20240912	171400	459913485	4145	4145	4145	4145	0
143	20240912	171300	459913485	4145	4145	4145	4145	0
144	20240912	171200	459913485	4145	4145	4145	4145	0
145	20240912	171100	459913485	4145	4145	4145	4145	0
146	20240912	171000	459913485	4145	4145	4145	4145	0
147	20240912	170900	459913485	4145	4145	4145	4145	0
148	20240912	170800	459913485	4145	4145	4145	4145	0
149	20240912	170700	459913485	4145	4145	4145	4145	0
150	20240912	170600	459913485	4145	4145	4145	4145	0
151	20240912	170500	459913485	4145	4145	4145	4145	0
152	20240912	170400	459913485	4145	4145	4145	4145	5926
153	20240912	170300	459913485	4145	4145	4145	4145	0
154	20240912	170200	459913485	4145	4145	4145	4145	0
155	20240912	170100	459913485	4145	4145	4145	4145	0
156	20240912	170000	459913485	4145	4145	4145	4145	0
157	20240912	165900	459913485	4145	4145	4145	4145	0
158	20240912	165800	459913485	4145	4145	4145	4145	0
159	20240912	165700	459913485	4145	4145	4145	4145	0
160	20240912	165600	459913485	4145	4145	4145	4145	0
161	20240912	165500	459913485	4145	4145	4145	4145	0
162	20240912	165400	459913485	4145	4145	4145	4145	0
163	20240912	165300	459913485	4145	4145	4145	4145	0
164	20240912	165200	459913485	4145	4145	4145	4145	0
165	20240912	165100	459913485	4145	4145	4145	4145	0
166	20240912	165000	459913485	4145	4145	4145	4145	0
167	20240912	164900	459913485	4145	4145	4145	4145	0
168	20240912	164800	459913485	4145	4145	4145	4145	0
169	20240912	164700	459913485	4145	4145	4145	4145	0
170	20240912	164600	459913485	4145	4145	4145	4145	0
171	20240912	164500	459913485	4145	4145	4145	4145	0
172	20240912	164400	459913485	4145	4145	4145	4145	0
173	20240912	164300	459913485	4145	4145	4145	4145	0
174	20240912	164200	459913485	4145	4145	4145	4145	0
175	20240912	164100	459913485	4145	4145	4145	4145	0
176	20240912	164000	459913485	4145	4145	4145	4145	0
177	20240912	163900	459913485	4145	4145	4145	4145	0
178	20240912	163800	459913485	4145	4145	4145	4145	0
179	20240912	163700	459913485	4145	4145	4145	4145	0
180	20240912	163600	459913485	4145	4145	4145	4145	0
181	20240912	163500	459913485	4145	4145	4145	4145	0
182	20240912	163400	459913485	4145	4145	4145	4145	5926
183	20240912	163300	459913485	4145	4145	4145	4145	0
184	20240912	163200	459913485	4145	4145	4145	4145	0
185	20240912	163100	459913485	4145	4145	4145	4145	0
186	20240912	163000	459913485	4145	4145	4145	4145	0
187	20240912	162900	459913485	4145	4145	4145	4145	0
188	20240912	162800	459913485	4145	4145	4145	4145	0
189	20240912	162700	459913485	4145	4145	4145	4145	0
190	20240912	162600	459913485	4145	4145	4145	4145	0
191	20240912	162500	459913485	4145	4145	4145	4145	0
192	20240912	162400	459913485	4145	4145	4145	4145	0
193	20240912	162300	459913485	4145	4145	4145	4145	0
194	20240912	162200	459913485	4145	4145	4145	4145	0
195	20240912	162100	459913485	4145	4145	4145	4145	0
196	20240912	162000	459913485	4145	4145	4145	4145	0
197	20240912	161900	459913485	4145	4145	4145	4145	0
198	20240912	161800	459913485	4145	4145	4145	4145	0
199	20240912	161700	459913485	4145	4145	4145	4145	0
200	20240912	161600	459913485	4145	4145	4145	4145	0
201	20240912	161500	459913485	4145	4145	4145	4145	0
202	20240912	161400	459913485	4145	4145	4145	4145	0
203	20240912	161300	459913485	4145	4145	4145	4145	0
204	20240912	161200	459913485	4145	4145	4145	4145	0
205	20240912	161100	459913485	4145	4145	4145	4145	0
206	20240912	161000	459913485	4145	4145	4145	4145	0
207	20240912	160900	459913485	4145	4145	4145	4145	0
208	20240912	160800	459913485	4145	4145	4145	4145	0
209	20240912	160700	459913485	4145	4145	4145	4145	0
210	20240912	160600	459913485	4145	4145	4145	4145	0
211	20240912	160500	459913485	4145	4145	4145	4145	0
212	20240912	160400	459913485	4145	4145	4145	4145	5926
213	20240912	160300	459913485	4145	4145	4145	4145	0
214	20240912	160200	459913485	4145	4145	4145	4145	0
215	20240912	160100	459913485	4145	4145	4145	4145	0
216	20240912	160000	459913485	4145	4145	4145	4145	0
217	20240912	155900	459913485	4145	4145	4145	4145	0
218	20240912	155800	459913485	4145	4145	4145	4145	0
219	20240912	155700	459913485	4145	4145	4145	4145	0
220	20240912	155600	459913485	4145	4145	4145	4145	0
221	20240912	155500	459913485	4145	4145	4145	4145	0
222	20240912	155400	459913485	4145	4145	4145	4145	0
223	20240912	155300	459913485	4145	4145	4145	4145	0
224	20240912	155200	459913485	4145	4145	4145	4145	0
225	20240912	155100	459913485	4145	4145	4145	4145	0
226	20240912	155000	459913485	4145	4145	4145	4145	0
227	20240912	154900	459913485	4145	4145	4145	4145	0
228	20240912	154800	459913485	4145	4145	4145	4145	0
229	20240912	154700	459913485	4145	4145	4145	4145	0
230	20240912	154600	459913485	4145	4145	4145	4145	0
231	20240912	154500	459913485	4145	4145	4145	4145	0
232	20240912	154400	459913485	4145	4145	4145	4145	0
233	20240912	154300	459913485	4145	4145	4145	4145	0
234	20240912	154200	459913485	4145	4145	4145	4145	0
235	20240912	154100	459913485	4145	4145	4145	4145	0
236	20240912	154000	459913485	4145	4145	4145	4145	0
237	20240912	153900	459913485	4145	4145	4145	4145	0
238	20240912	153800	459913485	4145	4145	4145	4145	0
239	20240912	153700	459913485	4145	4145	4145	4145	0
240	20240912	153600	459913485	4145	4145	4145	4145	0
241	20240912	153500	459913485	4145	4145	4145	4145	0
242	20240912	153400	459913485	4145	4145	4145	4145	5926
243	20240912	153300	459913485	4145	4145	4145	4145	0
244	20240912	153200	459913485	4145	4145	4145	4145	0
245	20240912	153100	459913485	4145	4145	4145	4145	0
246	20240912	153000	459913485	4145	4145	4145	4145	5926
247	20240912	152900	435350215	4145	4145	4145	4145	0
248	20240912	152800	435350215	4145	4145	4145	4145	0
249	20240912	152700	435350215	4145	4145	4145	4145	0
250	20240912	152600	435350215	4145	4145	4145	4145	0
251	20240912	152500	435350215	4145	4145	4145	4145	0
252	20240912	152400	435350215	4145	4145	4145	4145	0
253	20240912	152300	435350215	4145	4145	4145	4145	0
254	20240912	152200	435350215	4145	4145	4145	4145	0
255	20240912	152100	435350215	4145	4145	4145	4145	0
256	20240912	152000	435350215	4145	4145	4145	4145	0
257	20240912	151900	435350215	4145	4145	4145	4145	117
258	20240912	151800	434865250	4145	4135	4145	4135	4725
259	20240912	151700	415301510	4135	4135	4135	4110	3095
260	20240912	151600	402564685	4110	4125	4125	4110	2000
261	20240912	151500	394340575	4135	4130	4135	4130	819
262	20240912	151400	390955910	4130	4125	4130	4120	1490
263	20240912	151300	384814160	4125	4125	4125	4125	200
264	20240912	151200	383989160	4125	4120	4125	4120	1350
265	20240912	151100	378423410	4125	4115	4125	4115	1080
266	20240912	151000	373970685	4115	4115	4115	4115	511
267	20240912	150900	371867920	4075	4075	4075	4075	0
268	20240912	150800	371867920	4075	4075	4075	4075	0
269	20240912	150700	371867920	4075	4115	4115	4075	3439
270	20240912	150600	357787260	4110	4110	4110	4110	0
271	20240912	150500	357787260	4110	4115	4115	4110	121
272	20240912	150400	357289445	4110	4110	4110	4110	622
273	20240912	150300	354733025	4110	4110	4110	4110	0
274	20240912	150200	354733025	4110	4110	4110	4110	0
275	20240912	150100	354733025	4110	4110	4110	4110	0
276	20240912	150000	354733025	4110	4110	4110	4110	4
277	20240912	145900	354716585	4115	4115	4115	4115	0
278	20240912	145800	354716585	4115	4115	4115	4115	73
279	20240912	145700	354416190	4100	4100	4100	4100	0
280	20240912	145600	354416190	4100	4100	4100	4100	0
281	20240912	145500	354416190	4100	4100	4100	4100	1
282	20240912	145400	354412090	4115	4115	4115	4115	0
283	20240912	145300	354412090	4115	4115	4115	4115	1
284	20240912	145200	354407975	4105	4105	4105	4105	0
285	20240912	145100	354407975	4105	4105	4105	4105	0
286	20240912	145000	354407975	4105	4105	4105	4105	533
287	20240912	144900	352220010	4100	4100	4100	4100	0
288	20240912	144800	352220010	4100	4100	4100	4100	0
289	20240912	144700	352220010	4100	4100	4100	4100	0
290	20240912	144600	352220010	4100	4100	4100	4100	267
291	20240912	144500	351125310	4110	4110	4110	4110	0
292	20240912	144400	351125310	4110	4110	4110	4110	0
293	20240912	144300	351125310	4110	4110	4110	4110	0
294	20240912	144200	351125310	4110	4110	4110	4110	0
295	20240912	144100	351125310	4110	4110	4110	4110	10
296	20240912	144000	351084210	4110	4110	4110	4110	0
297	20240912	143900	351084210	4110	4110	4110	4110	0
298	20240912	143800	351084210	4110	4110	4110	4110	200
299	20240912	143700	350262210	4100	4100	4100	4100	50
300	20240912	143600	350057210	4100	4100	4100	4100	76
301	20240912	143500	349745610	4100	4100	4100	4100	0
302	20240912	143400	349745610	4100	4100	4100	4100	0
303	20240912	143300	349745610	4100	4100	4100	4100	0
304	20240912	143200	349745610	4100	4100	4100	4100	0
305	20240912	143100	349745610	4100	4110	4110	4100	278
306	20240912	143000	348605625	4105	4105	4105	4105	0
307	20240912	142900	348605625	4105	4105	4105	4105	1000
308	20240912	142800	344500625	4105	4105	4105	4105	190
309	20240912	142700	343720675	4120	4120	4120	4120	1
310	20240912	142600	343716555	4105	4105	4105	4105	0
311	20240912	142500	343716555	4105	4105	4105	4105	0
312	20240912	142400	343716555	4105	4120	4120	4105	52
313	20240912	142300	343503040	4120	4120	4120	4120	1
314	20240912	142200	343498920	4120	4120	4120	4120	1500
315	20240912	142100	337318920	4100	4105	4105	4100	1420
316	20240912	142000	331492560	4105	4105	4105	4105	0
317	20240912	141900	331492560	4105	4105	4105	4105	52
318	20240912	141800	331279100	4110	4120	4120	4110	4000
319	20240912	141700	314827460	4125	4125	4125	4125	310
320	20240912	141600	313548710	4130	4130	4130	4130	0
321	20240912	141500	313548710	4130	4130	4130	4130	0
322	20240912	141400	313548710	4130	4130	4130	4130	27
323	20240912	141300	313437200	4130	4125	4130	4125	53
324	20240912	141200	313218560	4125	4125	4125	4125	0
325	20240912	141100	313218560	4125	4125	4125	4125	0
326	20240912	141000	313218560	4125	4125	4125	4125	0
327	20240912	140900	313218560	4125	4125	4125	4125	0
328	20240912	140800	313218560	4125	4125	4125	4125	0
329	20240912	140700	313218560	4125	4125	4125	4125	0
330	20240912	140600	313218560	4125	4125	4125	4125	300
331	20240912	140500	311981060	4125	4125	4125	4125	0
332	20240912	140400	311981060	4125	4125	4125	4125	40
333	20240912	140300	311816060	4130	4130	4130	4130	0
334	20240912	140200	311816060	4130	4130	4130	4130	0
335	20240912	140100	311816060	4130	4130	4130	4130	0
336	20240912	140000	311816060	4130	4130	4130	4130	0
337	20240912	135900	311816060	4130	4130	4130	4130	1
338	20240912	135800	311811930	4130	4130	4130	4130	0
339	20240912	135700	311811930	4130	4130	4130	4130	1
340	20240912	135600	311807800	4120	4125	4125	4120	497
341	20240912	135500	309759295	4125	4125	4125	4125	0
342	20240912	135400	309759295	4125	4125	4125	4125	0
343	20240912	135300	309759295	4125	4130	4130	4125	918
344	20240912	135200	305968945	4135	4135	4135	4135	1
345	20240912	135100	305964810	4130	4130	4130	4130	0
346	20240912	135000	305964810	4130	4130	4130	4130	0
347	20240912	134900	305964810	4130	4130	4130	4130	0
348	20240912	134800	305964810	4130	4130	4130	4130	0
349	20240912	134700	305964810	4130	4130	4130	4130	0
350	20240912	134600	305964810	4130	4130	4130	4130	0
351	20240912	134500	305964810	4130	4130	4130	4130	0
352	20240912	134400	305964810	4130	4130	4130	4130	120
353	20240912	134300	305469210	4135	4135	4135	4135	76
354	20240912	134200	305154950	4140	4140	4140	4140	0
355	20240912	134100	305154950	4140	4140	4140	4140	0
356	20240912	134000	305154950	4140	4140	4140	4140	0
357	20240912	133900	305154950	4140	4140	4140	4140	0
358	20240912	133800	305154950	4140	4140	4140	4140	0
359	20240912	133700	305154950	4140	4140	4140	4140	0
360	20240912	133600	305154950	4140	4140	4140	4140	0
361	20240912	133500	305154950	4140	4140	4140	4140	0
362	20240912	133400	305154950	4140	4140	4140	4140	0
363	20240912	133300	305154950	4140	4140	4140	4140	5
364	20240912	133200	305134250	4145	4140	4145	4140	497
365	20240912	133100	303074720	4135	4135	4135	4135	0
366	20240912	133000	303074720	4135	4135	4135	4135	0
367	20240912	132900	303074720	4135	4135	4135	4135	499
368	20240912	132800	301011355	4130	4130	4130	4130	700
369	20240912	132700	298120355	4135	4135	4135	4135	670
370	20240912	132600	295349905	4130	4130	4130	4130	255
371	20240912	132500	294296755	4140	4140	4140	4140	0
372	20240912	132400	294296755	4140	4140	4140	4140	330
373	20240912	132300	292930555	4140	4140	4140	4140	0
374	20240912	132200	292930555	4140	4140	4140	4140	275
375	20240912	132100	291792055	4140	4140	4140	4130	152
376	20240912	132000	291163775	4140	4140	4140	4140	0
377	20240912	131900	291163775	4140	4140	4140	4140	107
378	20240912	131800	290720795	4145	4145	4145	4145	50
379	20240912	131700	290513545	4145	4145	4145	4145	0
380	20240912	131600	290513545	4145	4145	4145	4145	0
381	20240912	131500	290513545	4145	4145	4145	4145	0
382	20240912	131400	290513545	4145	4145	4145	4145	20
383	20240912	131300	290430645	4120	4120	4120	4120	0
384	20240912	131200	290430645	4120	4120	4120	4120	100
385	20240912	131100	290018645	4145	4145	4145	4145	0
386	20240912	131000	290018645	4145	4145	4145	4145	81
387	20240912	130900	289682900	4145	4145	4145	4145	50
388	20240912	130800	289475650	4145	4145	4145	4145	0
389	20240912	130700	289475650	4145	4145	4145	4145	1
390	20240912	130600	289471505	4140	4140	4140	4140	2
391	20240912	130500	289463225	4145	4145	4145	4145	55
392	20240912	130400	289235250	4150	4150	4150	4150	0
393	20240912	130300	289235250	4150	4150	4150	4150	0
394	20240912	130200	289235250	4150	4150	4150	4150	0
395	20240912	130100	289235250	4150	4150	4150	4150	0
396	20240912	130000	289235250	4150	4150	4150	4150	0
397	20240912	125900	289235250	4150	4150	4155	4150	241
398	20240912	125800	288234405	4155	4150	4155	4150	30
399	20240912	125700	288109765	4155	4135	4155	4135	504
400	20240912	125600	286018450	4135	4135	4135	4135	1
401	20240912	125500	286014315	4135	4135	4135	4135	0
402	20240912	125400	286014315	4135	4135	4135	4135	17
403	20240912	125300	285944020	4140	4140	4140	4140	0
404	20240912	125200	285944020	4140	4140	4140	4140	1
405	20240912	125100	285939880	4135	4135	4135	4135	0
406	20240912	125000	285939880	4135	4140	4140	4135	1169
407	20240912	124900	281102745	4135	4135	4135	4135	0
408	20240912	124800	281102745	4135	4135	4135	4135	0
409	20240912	124700	281102745	4135	4135	4135	4135	0
410	20240912	124600	281102745	4135	4135	4135	4135	61
411	20240912	124500	280850510	4130	4130	4130	4130	615
412	20240912	124400	278310560	4130	4130	4130	4130	13
413	20240912	124300	278256870	4130	4130	4130	4130	229
414	20240912	124200	277311100	4130	4130	4130	4130	200
415	20240912	124100	276485100	4135	4130	4135	4130	491
416	20240912	124000	274455265	4130	4120	4130	4120	249
417	20240912	123900	273428770	4120	4120	4120	4120	0
418	20240912	123800	273428770	4120	4120	4120	4120	0
419	20240912	123700	273428770	4120	4120	4120	4120	0
420	20240912	123600	273428770	4120	4120	4120	4120	34
421	20240912	123500	273288690	4105	4105	4105	4105	0
422	20240912	123400	273288690	4105	4105	4105	4105	0
423	20240912	123300	273288690	4105	4105	4105	4105	0
424	20240912	123200	273288690	4105	4105	4105	4105	1177
425	20240912	123100	268457105	4110	4115	4115	4110	24
426	20240912	123000	268358365	4115	4115	4115	4115	1
427	20240912	122900	268354250	4120	4115	4120	4115	3
428	20240912	122800	268341900	4120	4120	4120	4120	0
429	20240912	122700	268341900	4120	4120	4120	4120	0
430	20240912	122600	268341900	4120	4115	4120	4115	3
431	20240912	122500	268329545	4105	4105	4105	4105	0
432	20240912	122400	268329545	4105	4105	4105	4105	13
433	20240912	122300	268276180	4105	4105	4105	4105	0
434	20240912	122200	268276180	4105	4105	4105	4105	0
435	20240912	122100	268276180	4105	4105	4105	4105	0
436	20240912	122000	268276180	4105	4105	4105	4105	0
437	20240912	121900	268276180	4105	4105	4105	4105	0
438	20240912	121800	268276180	4105	4110	4110	4105	1304
439	20240912	121700	262917095	4110	4110	4110	4110	2
440	20240912	121600	262908875	4110	4115	4115	4110	166
441	20240912	121500	262226320	4115	4115	4115	4115	40
442	20240912	121400	262061720	4120	4120	4120	4120	0
443	20240912	121300	262061720	4120	4120	4120	4120	100
444	20240912	121200	261649720	4115	4115	4115	4115	7
445	20240912	121100	261620915	4120	4120	4120	4120	0
446	20240912	121000	261620915	4120	4120	4120	4120	22
447	20240912	120900	261530275	4120	4120	4120	4120	178
448	20240912	120800	260796915	4120	4120	4120	4120	0
449	20240912	120700	260796915	4120	4120	4120	4120	0
450	20240912	120600	260796915	4120	4120	4120	4120	0
451	20240912	120500	260796915	4120	4105	4120	4105	2
452	20240912	120400	260788690	4125	4125	4125	4125	0
453	20240912	120300	260788690	4125	4125	4125	4125	0
454	20240912	120200	260788690	4125	4120	4125	4120	104
455	20240912	120100	260359710	4120	4120	4120	4120	26
456	20240912	120000	260252590	4120	4115	4120	4115	568
457	20240912	115900	257912905	4100	4100	4100	4100	0
458	20240912	115800	257912905	4100	4100	4100	4100	0
459	20240912	115700	257912905	4100	4100	4100	4100	0
460	20240912	115600	257912905	4100	4100	4100	4100	0
461	20240912	115500	257912905	4100	4100	4100	4100	1
462	20240912	115400	257908805	4120	4120	4120	4120	58
463	20240912	115300	257669845	4120	4120	4120	4120	476
464	20240912	115200	255708725	4120	4120	4120	4120	1000
465	20240912	115100	251588725	4115	4115	4115	4115	0
466	20240912	115000	251588725	4115	4105	4120	4105	1015
467	20240912	114900	247415435	4100	4100	4100	4100	164
468	20240912	114800	246743035	4100	4100	4100	4100	0
469	20240912	114700	246743035	4100	4100	4100	4100	0
470	20240912	114600	246743035	4100	4100	4100	4100	2
471	20240912	114500	246734835	4110	4110	4110	4110	0
472	20240912	114400	246734835	4110	4110	4110	4110	0
473	20240912	114300	246734835	4110	4110	4110	4110	0
474	20240912	114200	246734835	4110	4100	4110	4100	673
475	20240912	114100	243974790	4100	4100	4100	4100	3
476	20240912	114000	243962490	4100	4100	4100	4100	0
477	20240912	113900	243962490	4100	4095	4100	4095	300
478	20240912	113800	242733710	4100	4100	4100	4100	0
479	20240912	113700	242733710	4100	4100	4100	4100	0
480	20240912	113600	242733710	4100	4100	4100	4100	0
481	20240912	113500	242733710	4100	4100	4100	4100	5
482	20240912	113400	242713210	4100	4100	4100	4100	9
483	20240912	113300	242676310	4100	4100	4100	4100	0
484	20240912	113200	242676310	4100	4100	4100	4100	0
485	20240912	113100	242676310	4100	4100	4100	4100	0
486	20240912	113000	242676310	4100	4100	4100	4100	0
487	20240912	112900	242676310	4100	4100	4100	4100	0
488	20240912	112800	242676310	4100	4095	4100	4095	300
489	20240912	112700	241446400	4095	4095	4095	4095	0
490	20240912	112600	241446400	4095	4095	4095	4095	0
491	20240912	112500	241446400	4095	4095	4095	4095	1
492	20240912	112400	241442305	4075	4075	4075	4075	499
493	20240912	112300	239408880	4100	4100	4100	4100	0
494	20240912	112200	239408880	4100	4085	4100	4085	895
495	20240912	112100	235741825	4075	4075	4085	4075	63
496	20240912	112000	235485090	4075	4075	4075	4075	0
497	20240912	111900	235485090	4075	4075	4075	4075	28
498	20240912	111800	235370990	4085	4085	4085	4085	0
499	20240912	111700	235370990	4085	4085	4085	4085	0
500	20240912	111600	235370990	4085	4085	4085	4085	1
501	20240912	111500	235366905	4095	4095	4095	4095	0
502	20240912	111400	235366905	4095	4095	4095	4095	0
503	20240912	111300	235366905	4095	4095	4095	4095	0
504	20240912	111200	235366905	4095	4095	4095	4095	0
505	20240912	111100	235366905	4095	4090	4095	4080	3521
506	20240912	111000	220994480	4095	4095	4095	4095	91
507	20240912	110900	220621835	4095	4095	4095	4095	2
508	20240912	110800	220613645	4100	4095	4100	4095	5
509	20240912	110700	220593165	4080	4080	4080	4080	0
510	20240912	110600	220593165	4080	4080	4080	4080	0
511	20240912	110500	220593165	4080	4080	4080	4080	0
512	20240912	110400	220593165	4080	4080	4080	4080	0
513	20240912	110300	220593165	4080	4080	4080	4080	10
514	20240912	110200	220552365	4080	4100	4100	4080	49
515	20240912	110100	220351735	4085	4095	4095	4085	352
516	20240912	110000	218910415	4095	4095	4095	4095	25
517	20240912	105900	218808040	4095	4095	4095	4095	180
518	20240912	105800	218070940	4080	4070	4080	4070	1038
519	20240912	105700	213839030	4065	4070	4070	4065	467
520	20240912	105600	211940660	4080	4080	4080	4080	3
521	20240912	105500	211928420	4065	4085	4085	4065	1510
522	20240912	105400	205783095	4090	4095	4095	4075	23
523	20240912	105300	205689080	4080	4075	4200	4075	8430
524	20240912	105200	170835630	4070	4070	4070	4070	1
525	20240912	105100	170831560	4070	4070	4070	4070	2
526	20240912	105000	170823420	4070	4070	4070	4070	1
527	20240912	104900	170819350	4070	4070	4070	4070	0
528	20240912	104800	170819350	4070	4070	4070	4070	100
529	20240912	104700	170412350	4070	4075	4075	4070	188
530	20240912	104600	169646500	4075	4075	4075	4075	28
531	20240912	104500	169532400	4075	4080	4080	4075	193
532	20240912	104400	168745255	4080	4080	4080	4080	5
533	20240912	104300	168724855	4075	4070	4075	4070	252
534	20240912	104200	167697985	4070	4065	4070	4065	533
535	20240912	104100	165529185	4065	4070	4070	4065	425
536	20240912	104000	163800940	4065	4070	4070	4065	603
537	20240912	103900	161349730	4065	4065	4065	4065	1
538	20240912	103800	161345665	4070	4070	4070	4070	0
539	20240912	103700	161345665	4070	4070	4070	4070	57
540	20240912	103600	161113675	4070	4070	4070	4070	20
541	20240912	103500	161032275	4070	4070	4070	4070	106
542	20240912	103400	160600855	4070	4070	4070	4070	74
543	20240912	103300	160299675	4065	4065	4065	4065	14
544	20240912	103200	160242765	4065	4065	4065	4065	119
545	20240912	103100	159759030	4065	4065	4065	4065	800
546	20240912	103000	156507030	4065	4065	4070	4065	596
547	20240912	102900	154083785	4065	4060	4065	4060	5652
548	20240912	102800	131136165	4065	4065	4065	4065	0
549	20240912	102700	131136165	4065	4065	4065	4065	102
550	20240912	102600	130721535	4065	4065	4065	4065	0
551	20240912	102500	130721535	4065	4055	4065	4055	2489
552	20240912	102400	120614585	4055	4055	4055	4055	0
553	20240912	102300	120614585	4055	4055	4055	4055	400
554	20240912	102200	118992585	4055	4055	4055	4055	0
555	20240912	102100	118992585	4055	4055	4055	4055	1
556	20240912	102000	118988530	4045	4040	4045	4040	300
557	20240912	101900	117776080	4040	4040	4040	4040	0
558	20240912	101800	117776080	4040	4040	4040	4040	2
559	20240912	101700	117768000	4040	4040	4040	4040	0
560	20240912	101600	117768000	4040	4060	4060	4040	993
561	20240912	101500	113756040	4065	4065	4065	4065	0
562	20240912	101400	113756040	4065	4065	4065	4065	0
563	20240912	101300	113756040	4065	4065	4065	4065	3
564	20240912	101200	113743845	4070	4060	4070	4060	700
565	20240912	101100	110898260	4060	4050	4060	4045	149
566	20240912	101000	110294930	4060	4060	4070	4060	1448
567	20240912	100900	104414800	4055	4050	4055	4050	2301
568	20240912	100800	95090210	4050	4040	4050	4040	495
569	20240912	100700	93087945	4040	4040	4040	4040	228
570	20240912	100600	92166825	4035	4035	4035	4035	8
571	20240912	100500	92134545	4035	4035	4050	4035	1472
572	20240912	100400	86193010	4040	4025	4045	4025	745
573	20240912	100300	83186725	4020	4010	4020	4000	1386
574	20240912	100200	77618455	4010	4010	4010	4010	0
575	20240912	100100	77618455	4010	4005	4010	4005	1207
576	20240912	100000	72779760	4000	4000	4000	4000	0
577	20240912	095900	72779760	4000	4000	4000	4000	0
578	20240912	095800	72779760	4000	4000	4000	4000	0
579	20240912	095700	72779760	4000	4000	4000	4000	55
580	20240912	095600	72559760	4000	4000	4000	4000	460
581	20240912	095500	70719760	4000	4000	4000	4000	1
582	20240912	095400	70715760	4005	4000	4005	4000	877
583	20240912	095300	67207510	4000	4000	4000	4000	0
584	20240912	095200	67207510	4000	4000	4000	4000	1
585	20240912	095100	67203510	4000	4000	4000	4000	78
586	20240912	095000	66891510	4005	4005	4005	4000	628
587	20240912	094900	64378260	4000	4000	4000	4000	59
588	20240912	094800	64142260	4000	4000	4000	4000	100
589	20240912	094700	63742260	4000	4000	4000	4000	5
590	20240912	094600	63722260	4000	4000	4000	4000	0
591	20240912	094500	63722260	4000	4000	4000	4000	127
592	20240912	094400	63214260	4000	4000	4000	4000	0
593	20240912	094300	63214260	4000	4000	4000	4000	0
594	20240912	094200	63214260	4000	4000	4000	4000	0
595	20240912	094100	63214260	4000	4000	4000	4000	0
596	20240912	094000	63214260	4000	4000	4000	4000	1
597	20240912	093900	63210260	4000	4000	4000	4000	0
598	20240912	093800	63210260	4000	4000	4000	4000	12
599	20240912	093700	63162260	4000	4000	4000	4000	0
600	20240912	093600	63162260	4000	4000	4000	4000	0
601	20240912	093500	63162260	4000	4000	4000	4000	0
602	20240912	093400	63162260	4000	3995	4000	3995	725
603	20240912	093300	60264385	3995	3995	3995	3995	0
604	20240912	093200	60264385	3995	3995	3995	3995	90
605	20240912	093100	59904835	3990	3990	3990	3990	100
606	20240912	093000	59505835	3980	3980	3980	3980	1
607	20240912	092900	59501855	3980	3980	3980	3980	2
608	20240912	092800	59493895	3995	3995	3995	3995	0
609	20240912	092700	59493895	3995	3995	3995	3995	0
610	20240912	092600	59493895	3995	3995	3995	3995	0
611	20240912	092500	59493895	3995	3995	3995	3995	60
612	20240912	092400	59254195	3995	3970	3995	3970	15
613	20240912	092300	59194620	3975	3975	3975	3975	500
614	20240912	092200	57207120	3975	3975	3975	3975	0
615	20240912	092100	57207120	3975	3975	3975	3975	0
616	20240912	092000	57207120	3975	3980	3980	3975	1700
617	20240912	091900	50444620	4000	4000	4000	4000	0
618	20240912	091800	50444620	4000	4000	4000	4000	1
619	20240912	091700	50440620	4010	4010	4010	4010	0
620	20240912	091600	50440620	4010	4010	4010	4010	0
621	20240912	091500	50440620	4010	4000	4010	4000	480
622	20240912	091400	48520455	4000	4000	4000	4000	1
623	20240912	091300	48516455	3975	3975	3975	3975	150
624	20240912	091200	47920205	4000	4000	4000	4000	0
625	20240912	091100	47920205	4000	3985	4000	3985	3493
626	20240912	091000	33995870	3985	3985	3985	3985	0
627	20240912	090900	33995870	3985	3975	3985	3975	1266
628	20240912	090800	28952175	3960	3960	3960	3960	1100
629	20240912	090700	24596175	3960	3960	3960	3960	1
630	20240912	090600	24592215	3965	3965	3965	3965	0
631	20240912	090500	24592215	3965	3970	3970	3965	486
632	20240912	090400	22664470	3975	3985	3985	3975	500
633	20240912	090300	20676945	4000	4000	4000	4000	0
634	20240912	090200	20676945	4000	3990	4000	3990	4479
635	20240912	090100	2763515	3990	3985	3990	3985	254
636	20240912	090000	1751200	3980	3980	3980	3980	440