KissMeData/004720/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	184200	376556175	4655	4655	4655	4655	1108
3	20240906	184100	376556175	4655	4655	4655	4655	0
4	20240906	184000	376556175	4655	4655	4655	4655	0
5	20240906	183900	376556175	4655	4655	4655	4655	0
6	20240906	183800	376556175	4655	4655	4655	4655	0
7	20240906	183700	376556175	4655	4655	4655	4655	0
8	20240906	183600	376556175	4655	4655	4655	4655	0
9	20240906	183500	376556175	4655	4655	4655	4655	0
10	20240906	183400	376556175	4655	4655	4655	4655	0
11	20240906	183300	376556175	4655	4655	4655	4655	0
12	20240906	183200	376556175	4655	4655	4655	4655	0
13	20240906	183100	376556175	4655	4655	4655	4655	0
14	20240906	183000	376556175	4655	4655	4655	4655	0
15	20240906	182900	376556175	4655	4655	4655	4655	0
16	20240906	182800	376556175	4655	4655	4655	4655	0
17	20240906	182700	376556175	4655	4655	4655	4655	0
18	20240906	182600	376556175	4655	4655	4655	4655	0
19	20240906	182500	376556175	4655	4655	4655	4655	0
20	20240906	182400	376556175	4655	4655	4655	4655	0
21	20240906	182300	376556175	4655	4655	4655	4655	0
22	20240906	182200	376556175	4655	4655	4655	4655	0
23	20240906	182100	376556175	4655	4655	4655	4655	0
24	20240906	182000	376556175	4655	4655	4655	4655	0
25	20240906	181900	376556175	4655	4655	4655	4655	0
26	20240906	181800	376556175	4655	4655	4655	4655	0
27	20240906	181700	376556175	4655	4655	4655	4655	0
28	20240906	181600	376556175	4655	4655	4655	4655	0
29	20240906	181500	376556175	4655	4655	4655	4655	0
30	20240906	181400	376556175	4655	4655	4655	4655	0
31	20240906	181300	376556175	4655	4655	4655	4655	0
32	20240906	181200	376556175	4655	4655	4655	4655	1108
33	20240906	181100	376556175	4655	4655	4655	4655	0
34	20240906	181000	376556175	4655	4655	4655	4655	0
35	20240906	180900	376556175	4655	4655	4655	4655	0
36	20240906	180800	376556175	4655	4655	4655	4655	0
37	20240906	180700	376556175	4655	4655	4655	4655	0
38	20240906	180600	376556175	4655	4655	4655	4655	0
39	20240906	180500	376556175	4655	4655	4655	4655	0
40	20240906	180400	376556175	4655	4655	4655	4655	0
41	20240906	180300	376556175	4655	4655	4655	4655	0
42	20240906	180200	376556175	4655	4655	4655	4655	0
43	20240906	180100	376556175	4655	4655	4655	4655	0
44	20240906	180000	376556175	4655	4655	4655	4655	0
45	20240906	175900	376556175	4655	4655	4655	4655	0
46	20240906	175800	376556175	4655	4655	4655	4655	0
47	20240906	175700	376556175	4655	4655	4655	4655	0
48	20240906	175600	376556175	4655	4655	4655	4655	0
49	20240906	175500	376556175	4655	4655	4655	4655	0
50	20240906	175400	376556175	4655	4655	4655	4655	0
51	20240906	175300	376556175	4655	4655	4655	4655	0
52	20240906	175200	376556175	4655	4655	4655	4655	0
53	20240906	175100	376556175	4655	4655	4655	4655	0
54	20240906	175000	376556175	4655	4655	4655	4655	0
55	20240906	174900	376556175	4655	4655	4655	4655	0
56	20240906	174800	376556175	4655	4655	4655	4655	0
57	20240906	174700	376556175	4655	4655	4655	4655	0
58	20240906	174600	376556175	4655	4655	4655	4655	0
59	20240906	174500	376556175	4655	4655	4655	4655	0
60	20240906	174400	376556175	4655	4655	4655	4655	0
61	20240906	174300	376556175	4655	4655	4655	4655	0
62	20240906	174200	376556175	4655	4655	4655	4655	1108
63	20240906	174100	376556175	4655	4655	4655	4655	0
64	20240906	174000	376556175	4655	4655	4655	4655	0
65	20240906	173900	376556175	4655	4655	4655	4655	0
66	20240906	173800	376556175	4655	4655	4655	4655	0
67	20240906	173700	376556175	4655	4655	4655	4655	0
68	20240906	173600	376556175	4655	4655	4655	4655	0
69	20240906	173500	376556175	4655	4655	4655	4655	0
70	20240906	173400	376556175	4655	4655	4655	4655	0
71	20240906	173300	376556175	4655	4655	4655	4655	0
72	20240906	173200	376556175	4655	4655	4655	4655	0
73	20240906	173100	376556175	4655	4655	4655	4655	0
74	20240906	173000	376556175	4655	4655	4655	4655	0
75	20240906	172900	376556175	4655	4655	4655	4655	0
76	20240906	172800	376556175	4655	4655	4655	4655	0
77	20240906	172700	376556175	4655	4655	4655	4655	0
78	20240906	172600	376556175	4655	4655	4655	4655	0
79	20240906	172500	376556175	4655	4655	4655	4655	0
80	20240906	172400	376556175	4655	4655	4655	4655	0
81	20240906	172300	376556175	4655	4655	4655	4655	0
82	20240906	172200	376556175	4655	4655	4655	4655	0
83	20240906	172100	376556175	4655	4655	4655	4655	0
84	20240906	172000	376556175	4655	4655	4655	4655	0
85	20240906	171900	376556175	4655	4655	4655	4655	0
86	20240906	171800	376556175	4655	4655	4655	4655	0
87	20240906	171700	376556175	4655	4655	4655	4655	0
88	20240906	171600	376556175	4655	4655	4655	4655	0
89	20240906	171500	376556175	4655	4655	4655	4655	0
90	20240906	171400	376556175	4655	4655	4655	4655	0
91	20240906	171300	376556175	4655	4655	4655	4655	0
92	20240906	171200	376556175	4655	4655	4655	4655	1108
93	20240906	171100	376556175	4655	4655	4655	4655	0
94	20240906	171000	376556175	4655	4655	4655	4655	0
95	20240906	170900	376556175	4655	4655	4655	4655	0
96	20240906	170800	376556175	4655	4655	4655	4655	0
97	20240906	170700	376556175	4655	4655	4655	4655	0
98	20240906	170600	376556175	4655	4655	4655	4655	0
99	20240906	170500	376556175	4655	4655	4655	4655	0
100	20240906	170400	376556175	4655	4655	4655	4655	0
101	20240906	170300	376556175	4655	4655	4655	4655	0
102	20240906	170200	376556175	4655	4655	4655	4655	0
103	20240906	170100	376556175	4655	4655	4655	4655	0
104	20240906	170000	376556175	4655	4655	4655	4655	0
105	20240906	165900	376556175	4655	4655	4655	4655	0
106	20240906	165800	376556175	4655	4655	4655	4655	0
107	20240906	165700	376556175	4655	4655	4655	4655	0
108	20240906	165600	376556175	4655	4655	4655	4655	0
109	20240906	165500	376556175	4655	4655	4655	4655	0
110	20240906	165400	376556175	4655	4655	4655	4655	0
111	20240906	165300	376556175	4655	4655	4655	4655	0
112	20240906	165200	376556175	4655	4655	4655	4655	0
113	20240906	165100	376556175	4655	4655	4655	4655	0
114	20240906	165000	376556175	4655	4655	4655	4655	0
115	20240906	164900	376556175	4655	4655	4655	4655	0
116	20240906	164800	376556175	4655	4655	4655	4655	0
117	20240906	164700	376556175	4655	4655	4655	4655	0
118	20240906	164600	376556175	4655	4655	4655	4655	0
119	20240906	164500	376556175	4655	4655	4655	4655	0
120	20240906	164400	376556175	4655	4655	4655	4655	0
121	20240906	164300	376556175	4655	4655	4655	4655	0
122	20240906	164200	376556175	4655	4655	4655	4655	1108
123	20240906	164100	376556175	4655	4655	4655	4655	0
124	20240906	164000	376556175	4655	4655	4655	4655	0
125	20240906	163900	376556175	4655	4655	4655	4655	0
126	20240906	163800	376556175	4655	4655	4655	4655	0
127	20240906	163700	376556175	4655	4655	4655	4655	0
128	20240906	163600	376556175	4655	4655	4655	4655	0
129	20240906	163500	376556175	4655	4655	4655	4655	0
130	20240906	163400	376556175	4655	4655	4655	4655	0
131	20240906	163300	376556175	4655	4655	4655	4655	0
132	20240906	163200	376556175	4655	4655	4655	4655	0
133	20240906	163100	376556175	4655	4655	4655	4655	0
134	20240906	163000	376556175	4655	4655	4655	4655	0
135	20240906	162900	376556175	4655	4655	4655	4655	0
136	20240906	162800	376556175	4655	4655	4655	4655	0
137	20240906	162700	376556175	4655	4655	4655	4655	0
138	20240906	162600	376556175	4655	4655	4655	4655	0
139	20240906	162500	376556175	4655	4655	4655	4655	0
140	20240906	162400	376556175	4655	4655	4655	4655	0
141	20240906	162300	376556175	4655	4655	4655	4655	0
142	20240906	162200	376556175	4655	4655	4655	4655	0
143	20240906	162100	376556175	4655	4655	4655	4655	0
144	20240906	162000	376556175	4655	4655	4655	4655	0
145	20240906	161900	376556175	4655	4655	4655	4655	0
146	20240906	161800	376556175	4655	4655	4655	4655	0
147	20240906	161700	376556175	4655	4655	4655	4655	0
148	20240906	161600	376556175	4655	4655	4655	4655	0
149	20240906	161500	376556175	4655	4655	4655	4655	0
150	20240906	161400	376556175	4655	4655	4655	4655	0
151	20240906	161300	376556175	4655	4655	4655	4655	0
152	20240906	161200	376556175	4655	4655	4655	4655	1108
153	20240906	161100	376556175	4655	4655	4655	4655	0
154	20240906	161000	376556175	4655	4655	4655	4655	0
155	20240906	160900	376556175	4655	4655	4655	4655	0
156	20240906	160800	376556175	4655	4655	4655	4655	0
157	20240906	160700	376556175	4655	4655	4655	4655	0
158	20240906	160600	376556175	4655	4655	4655	4655	0
159	20240906	160500	376556175	4655	4655	4655	4655	0
160	20240906	160400	376556175	4655	4655	4655	4655	0
161	20240906	160300	376556175	4655	4655	4655	4655	0
162	20240906	160200	376556175	4655	4655	4655	4655	0
163	20240906	160100	376556175	4655	4655	4655	4655	0
164	20240906	160000	376556175	4655	4655	4655	4655	0
165	20240906	155900	376556175	4655	4655	4655	4655	0
166	20240906	155800	376556175	4655	4655	4655	4655	0
167	20240906	155700	376556175	4655	4655	4655	4655	0
168	20240906	155600	376556175	4655	4655	4655	4655	0
169	20240906	155500	376556175	4655	4655	4655	4655	0
170	20240906	155400	376556175	4655	4655	4655	4655	0
171	20240906	155300	376556175	4655	4655	4655	4655	0
172	20240906	155200	376556175	4655	4655	4655	4655	0
173	20240906	155100	376556175	4655	4655	4655	4655	0
174	20240906	155000	376556175	4655	4655	4655	4655	0
175	20240906	154900	376556175	4655	4655	4655	4655	0
176	20240906	154800	376556175	4655	4655	4655	4655	0
177	20240906	154700	376556175	4655	4655	4655	4655	0
178	20240906	154600	376556175	4655	4655	4655	4655	0
179	20240906	154500	376556175	4655	4655	4655	4655	0
180	20240906	154400	376556175	4655	4655	4655	4655	0
181	20240906	154300	376556175	4655	4655	4655	4655	0
182	20240906	154200	376556175	4655	4655	4655	4655	1108
183	20240906	154100	376556175	4655	4655	4655	4655	0
184	20240906	154000	376556175	4655	4655	4655	4655	0
185	20240906	153900	376556175	4655	4655	4655	4655	0
186	20240906	153800	376556175	4655	4655	4655	4655	0
187	20240906	153700	376556175	4655	4655	4655	4655	0
188	20240906	153600	376556175	4655	4655	4655	4655	0
189	20240906	153500	376556175	4655	4655	4655	4655	0
190	20240906	153400	376556175	4655	4655	4655	4655	0
191	20240906	153300	376556175	4655	4655	4655	4655	0
192	20240906	153200	376556175	4655	4655	4655	4655	0
193	20240906	153100	376556175	4655	4655	4655	4655	0
194	20240906	153000	376556175	4655	4655	4655	4655	1108
195	20240906	152900	371398435	4655	4655	4655	4655	0
196	20240906	152800	371398435	4655	4655	4655	4655	0
197	20240906	152700	371398435	4655	4655	4655	4655	0
198	20240906	152600	371398435	4655	4655	4655	4655	0
199	20240906	152500	371398435	4655	4655	4655	4655	0
200	20240906	152400	371398435	4655	4655	4655	4655	0
201	20240906	152300	371398435	4655	4655	4655	4655	0
202	20240906	152200	371398435	4655	4655	4655	4655	0
203	20240906	152100	371398435	4655	4655	4655	4655	0
204	20240906	152000	371398435	4655	4655	4655	4655	0
205	20240906	151900	371398435	4655	4655	4655	4655	3
206	20240906	151800	371384470	4645	4645	4645	4645	0
207	20240906	151700	371384470	4645	4650	4650	4645	245
208	20240906	151600	370245885	4650	4650	4650	4650	116
209	20240906	151500	369706485	4660	4660	4660	4660	0
210	20240906	151400	369706485	4660	4650	4660	4650	5
211	20240906	151300	369683200	4645	4650	4650	4645	168
212	20240906	151200	368902010	4650	4650	4650	4650	50
213	20240906	151100	368669510	4650	4650	4650	4650	1000
214	20240906	151000	364019510	4660	4650	4660	4650	1425
215	20240906	150900	357383930	4655	4655	4655	4655	0
216	20240906	150800	357383930	4655	4655	4655	4655	1
217	20240906	150700	357379275	4650	4655	4655	4650	98
218	20240906	150600	356923090	4655	4655	4655	4655	3
219	20240906	150500	356909125	4665	4665	4665	4665	0
220	20240906	150400	356909125	4665	4665	4665	4665	2
221	20240906	150300	356899795	4665	4650	4665	4650	41
222	20240906	150200	356709115	4660	4650	4660	4650	995
223	20240906	150100	352072425	4650	4650	4650	4650	96
224	20240906	150000	351626025	4650	4650	4650	4650	0
225	20240906	145900	351626025	4650	4650	4650	4650	1471
226	20240906	145800	344785875	4655	4655	4655	4655	6
227	20240906	145700	344757945	4660	4660	4660	4660	0
228	20240906	145600	344757945	4660	4660	4660	4660	2
229	20240906	145500	344748625	4660	4660	4660	4660	0
230	20240906	145400	344748625	4660	4660	4660	4660	0
231	20240906	145300	344748625	4660	4660	4660	4660	0
232	20240906	145200	344748625	4660	4660	4660	4660	1
233	20240906	145100	344743965	4660	4660	4660	4660	1
234	20240906	145000	344739305	4660	4660	4660	4660	0
235	20240906	144900	344739305	4660	4650	4660	4650	634
236	20240906	144800	341787290	4655	4655	4655	4655	28
237	20240906	144700	341656950	4655	4655	4655	4655	0
238	20240906	144600	341656950	4655	4655	4655	4655	24
239	20240906	144500	341545230	4655	4655	4655	4655	0
240	20240906	144400	341545230	4655	4655	4655	4655	0
241	20240906	144300	341545230	4655	4655	4655	4655	6
242	20240906	144200	341517300	4665	4665	4665	4665	0
243	20240906	144100	341517300	4665	4665	4665	4665	0
244	20240906	144000	341517300	4665	4665	4665	4665	0
245	20240906	143900	341517300	4665	4665	4665	4665	0
246	20240906	143800	341517300	4665	4665	4665	4665	279
247	20240906	143700	340215765	4650	4655	4655	4650	150
248	20240906	143600	339517550	4655	4655	4655	4655	0
249	20240906	143500	339517550	4655	4655	4655	4655	8
250	20240906	143400	339480310	4655	4655	4655	4655	0
251	20240906	143300	339480310	4655	4655	4655	4655	0
252	20240906	143200	339480310	4655	4655	4655	4655	200
253	20240906	143100	338549310	4655	4655	4655	4655	700
254	20240906	143000	335290810	4655	4655	4655	4655	17
255	20240906	142900	335211675	4655	4655	4655	4655	0
256	20240906	142800	335211675	4655	4655	4655	4655	0
257	20240906	142700	335211675	4655	4655	4655	4655	0
258	20240906	142600	335211675	4655	4655	4655	4655	0
259	20240906	142500	335211675	4655	4655	4655	4655	0
260	20240906	142400	335211675	4655	4655	4655	4655	0
261	20240906	142300	335211675	4655	4655	4655	4655	0
262	20240906	142200	335211675	4655	4655	4655	4655	0
263	20240906	142100	335211675	4655	4655	4655	4655	0
264	20240906	142000	335211675	4655	4655	4655	4655	9
265	20240906	141900	335169780	4655	4660	4660	4655	550
266	20240906	141800	332609495	4660	4660	4660	4660	0
267	20240906	141700	332609495	4660	4660	4660	4660	0
268	20240906	141600	332609495	4660	4660	4660	4660	0
269	20240906	141500	332609495	4660	4660	4660	4660	250
270	20240906	141400	331444495	4660	4660	4660	4660	0
271	20240906	141300	331444495	4660	4660	4660	4660	0
272	20240906	141200	331444495	4660	4660	4660	4660	6
273	20240906	141100	331416535	4665	4665	4665	4665	0
274	20240906	141000	331416535	4665	4665	4665	4665	0
275	20240906	140900	331416535	4665	4665	4665	4665	5
276	20240906	140800	331393210	4660	4665	4665	4660	834
277	20240906	140700	327503660	4670	4670	4670	4670	0
278	20240906	140600	327503660	4670	4670	4670	4670	0
279	20240906	140500	327503660	4670	4670	4670	4670	0
280	20240906	140400	327503660	4670	4670	4670	4670	0
281	20240906	140300	327503660	4670	4670	4670	4670	0
282	20240906	140200	327503660	4670	4670	4670	4670	0
283	20240906	140100	327503660	4670	4670	4670	4670	0
284	20240906	140000	327503660	4670	4670	4670	4670	0
285	20240906	135900	327503660	4670	4670	4670	4670	214
286	20240906	135800	326504280	4680	4670	4680	4670	288
287	20240906	135700	325159300	4675	4670	4675	4670	574
288	20240906	135600	322477645	4665	4670	4670	4650	128
289	20240906	135500	321882060	4685	4685	4685	4685	0
290	20240906	135400	321882060	4685	4685	4685	4685	0
291	20240906	135300	321882060	4685	4660	4685	4660	182
292	20240906	135200	321033830	4660	4660	4660	4660	0
293	20240906	135100	321033830	4660	4660	4660	4660	0
294	20240906	135000	321033830	4660	4660	4660	4660	0
295	20240906	134900	321033830	4660	4660	4660	4660	0
296	20240906	134800	321033830	4660	4660	4660	4660	99
297	20240906	134700	320572490	4660	4660	4660	4660	0
298	20240906	134600	320572490	4660	4660	4660	4660	0
299	20240906	134500	320572490	4660	4660	4660	4660	0
300	20240906	134400	320572490	4660	4660	4660	4660	0
301	20240906	134300	320572490	4660	4660	4660	4660	0
302	20240906	134200	320572490	4660	4660	4660	4660	0
303	20240906	134100	320572490	4660	4660	4660	4660	0
304	20240906	134000	320572490	4660	4660	4660	4660	0
305	20240906	133900	320572490	4660	4660	4660	4660	0
306	20240906	133800	320572490	4660	4660	4660	4660	0
307	20240906	133700	320572490	4660	4660	4660	4660	0
308	20240906	133600	320572490	4660	4660	4660	4660	0
309	20240906	133500	320572490	4660	4660	4660	4660	0
310	20240906	133400	320572490	4660	4660	4660	4660	260
311	20240906	133300	319360890	4660	4660	4660	4660	100
312	20240906	133200	318894890	4645	4645	4645	4645	0
313	20240906	133100	318894890	4645	4645	4645	4645	0
314	20240906	133000	318894890	4645	4645	4645	4645	0
315	20240906	132900	318894890	4645	4645	4645	4645	0
316	20240906	132800	318894890	4645	4645	4645	4645	0
317	20240906	132700	318894890	4645	4645	4645	4645	0
318	20240906	132600	318894890	4645	4645	4645	4645	0
319	20240906	132500	318894890	4645	4645	4645	4645	0
320	20240906	132400	318894890	4645	4650	4680	4645	2362
321	20240906	132300	307865335	4665	4665	4665	4665	0
322	20240906	132200	307865335	4665	4665	4665	4665	0
323	20240906	132100	307865335	4665	4665	4665	4665	0
324	20240906	132000	307865335	4665	4665	4665	4665	0
325	20240906	131900	307865335	4665	4665	4665	4665	1
326	20240906	131800	307860670	4645	4645	4645	4645	0
327	20240906	131700	307860670	4645	4645	4645	4645	0
328	20240906	131600	307860670	4645	4645	4645	4645	278
329	20240906	131500	306569360	4670	4670	4670	4670	0
330	20240906	131400	306569360	4670	4670	4670	4670	0
331	20240906	131300	306569360	4670	4670	4670	4670	0
332	20240906	131200	306569360	4670	4670	4670	4670	0
333	20240906	131100	306569360	4670	4670	4670	4670	0
334	20240906	131000	306569360	4670	4670	4670	4670	0
335	20240906	130900	306569360	4670	4670	4670	4670	20
336	20240906	130800	306475960	4670	4670	4670	4670	1
337	20240906	130700	306471290	4640	4640	4640	4640	0
338	20240906	130600	306471290	4640	4645	4645	4640	180
339	20240906	130500	305635215	4645	4650	4650	4645	1823
340	20240906	130400	297167315	4650	4650	4650	4650	0
341	20240906	130300	297167315	4650	4650	4650	4650	0
342	20240906	130200	297167315	4650	4650	4650	4650	0
343	20240906	130100	297167315	4650	4650	4650	4650	0
344	20240906	130000	297167315	4650	4650	4650	4650	0
345	20240906	125900	297167315	4650	4650	4650	4650	0
346	20240906	125800	297167315	4650	4650	4650	4650	0
347	20240906	125700	297167315	4650	4650	4650	4650	0
348	20240906	125600	297167315	4650	4650	4650	4650	0
349	20240906	125500	297167315	4650	4650	4650	4650	0
350	20240906	125400	297167315	4650	4650	4650	4650	0
351	20240906	125300	297167315	4650	4650	4650	4650	0
352	20240906	125200	297167315	4650	4650	4650	4640	461
353	20240906	125100	295025710	4680	4680	4680	4680	0
354	20240906	125000	295025710	4680	4680	4680	4680	1
355	20240906	124900	295021030	4680	4680	4680	4680	0
356	20240906	124800	295021030	4680	4680	4680	4680	0
357	20240906	124700	295021030	4680	4680	4680	4680	1
358	20240906	124600	295016350	4680	4680	4680	4650	4
359	20240906	124500	294997690	4680	4680	4680	4680	0
360	20240906	124400	294997690	4680	4680	4680	4680	0
361	20240906	124300	294997690	4680	4670	4680	4670	5
362	20240906	124200	294974300	4650	4650	4650	4650	0
363	20240906	124100	294974300	4650	4665	4665	4650	328
364	20240906	124000	293448280	4670	4670	4670	4670	0
365	20240906	123900	293448280	4670	4670	4670	4670	0
366	20240906	123800	293448280	4670	4670	4670	4670	141
367	20240906	123700	292789810	4670	4670	4670	4670	10
368	20240906	123600	292743110	4670	4670	4670	4670	0
369	20240906	123500	292743110	4670	4670	4670	4670	0
370	20240906	123400	292743110	4670	4670	4670	4670	0
371	20240906	123300	292743110	4670	4670	4670	4670	0
372	20240906	123200	292743110	4670	4670	4670	4670	0
373	20240906	123100	292743110	4670	4670	4670	4670	0
374	20240906	123000	292743110	4670	4675	4675	4670	2
375	20240906	122900	292733765	4680	4685	4685	4680	3
376	20240906	122800	292719715	4685	4685	4685	4685	0
377	20240906	122700	292719715	4685	4685	4685	4685	0
378	20240906	122600	292719715	4685	4680	4685	4680	6
379	20240906	122500	292691615	4655	4655	4655	4655	31
380	20240906	122400	292547310	4685	4685	4685	4685	0
381	20240906	122300	292547310	4685	4685	4685	4685	0
382	20240906	122200	292547310	4685	4685	4685	4685	0
383	20240906	122100	292547310	4685	4685	4685	4685	0
384	20240906	122000	292547310	4685	4685	4685	4685	100
385	20240906	121900	292078810	4685	4670	4685	4670	1069
386	20240906	121800	287086565	4685	4685	4685	4685	1
387	20240906	121700	287081880	4680	4680	4685	4680	8
388	20240906	121600	287044435	4685	4685	4685	4685	0
389	20240906	121500	287044435	4685	4685	4685	4685	0
390	20240906	121400	287044435	4685	4685	4685	4685	5
391	20240906	121300	287021010	4685	4685	4685	4685	0
392	20240906	121200	287021010	4685	4675	4685	4675	3
393	20240906	121100	287006970	4685	4685	4685	4685	0
394	20240906	121000	287006970	4685	4685	4685	4685	1
395	20240906	120900	287002285	4650	4650	4650	4650	0
396	20240906	120800	287002285	4650	4660	4660	4650	400
397	20240906	120700	285141525	4685	4685	4685	4685	0
398	20240906	120600	285141525	4685	4685	4685	4685	3
399	20240906	120500	285127470	4685	4685	4685	4685	3
400	20240906	120400	285113415	4660	4660	4660	4660	0
401	20240906	120300	285113415	4660	4660	4660	4660	18
402	20240906	120200	285029535	4685	4680	4685	4680	3
403	20240906	120100	285015490	4685	4685	4685	4685	2
404	20240906	120000	285006120	4665	4665	4665	4665	0
405	20240906	115900	285006120	4665	4665	4665	4665	49
406	20240906	115800	284777535	4685	4685	4685	4685	0
407	20240906	115700	284777535	4685	4685	4685	4685	46
408	20240906	115600	284562025	4685	4685	4685	4685	0
409	20240906	115500	284562025	4685	4685	4685	4685	0
410	20240906	115400	284562025	4685	4685	4685	4685	0
411	20240906	115300	284562025	4685	4685	4685	4685	0
412	20240906	115200	284562025	4685	4690	4695	4685	451
413	20240906	115100	282448265	4685	4650	4685	4650	625
414	20240906	115000	279537185	4645	4645	4645	4645	1433
415	20240906	114900	272880900	4650	4650	4650	4650	0
416	20240906	114800	272880900	4650	4650	4650	4645	713
417	20240906	114700	269568445	4680	4680	4680	4680	0
418	20240906	114600	269568445	4680	4680	4680	4680	10
419	20240906	114500	269521645	4680	4660	4680	4660	10
420	20240906	114400	269475025	4650	4650	4650	4650	677
421	20240906	114300	266326975	4645	4650	4650	4645	1425
422	20240906	114200	259701235	4655	4655	4655	4655	0
423	20240906	114100	259701235	4655	4655	4655	4655	0
424	20240906	114000	259701235	4655	4655	4655	4655	0
425	20240906	113900	259701235	4655	4655	4655	4655	13
426	20240906	113800	259640720	4660	4660	4660	4660	53
427	20240906	113700	259393740	4665	4675	4675	4665	83
428	20240906	113600	259006005	4695	4695	4695	4695	3
429	20240906	113500	258991920	4680	4680	4680	4680	0
430	20240906	113400	258991920	4680	4680	4680	4680	0
431	20240906	113300	258991920	4680	4685	4685	4680	57
432	20240906	113200	258725135	4685	4685	4685	4685	0
433	20240906	113100	258725135	4685	4690	4690	4685	173
434	20240906	113000	257914060	4685	4690	4690	4685	59
435	20240906	112900	257637640	4695	4695	4695	4695	0
436	20240906	112800	257637640	4695	4695	4695	4695	0
437	20240906	112700	257637640	4695	4695	4695	4695	0
438	20240906	112600	257637640	4695	4695	4695	4695	0
439	20240906	112500	257637640	4695	4695	4695	4695	6
440	20240906	112400	257609470	4695	4695	4695	4695	0
441	20240906	112300	257609470	4695	4695	4695	4695	3
442	20240906	112200	257595385	4675	4675	4675	4675	127
443	20240906	112100	257001660	4675	4675	4675	4675	213
444	20240906	112000	256005885	4675	4675	4675	4675	0
445	20240906	111900	256005885	4675	4675	4675	4675	0
446	20240906	111800	256005885	4675	4675	4675	4675	0
447	20240906	111700	256005885	4675	4675	4675	4675	0
448	20240906	111600	256005885	4675	4675	4675	4675	12
449	20240906	111500	255949785	4675	4675	4675	4675	24
450	20240906	111400	255837585	4680	4680	4680	4680	0
451	20240906	111300	255837585	4680	4680	4680	4680	136
452	20240906	111200	255201105	4680	4680	4680	4680	35
453	20240906	111100	255037305	4685	4690	4690	4685	27
454	20240906	111000	254910755	4690	4690	4690	4690	6
455	20240906	110900	254882615	4685	4685	4685	4685	8
456	20240906	110800	254845135	4685	4690	4690	4685	292
457	20240906	110700	253477090	4685	4685	4685	4685	19
458	20240906	110600	253388075	4685	4685	4685	4685	0
459	20240906	110500	253388075	4685	4685	4685	4685	0
460	20240906	110400	253388075	4685	4685	4685	4685	18
461	20240906	110300	253303745	4685	4680	4685	4680	200
462	20240906	110200	252366880	4680	4680	4680	4680	0
463	20240906	110100	252366880	4680	4675	4680	4675	65
464	20240906	110000	252062690	4680	4680	4680	4680	0
465	20240906	105900	252062690	4680	4680	4680	4680	0
466	20240906	105800	252062690	4680	4670	4680	4670	80
467	20240906	105700	251688490	4665	4660	4665	4660	115
468	20240906	105600	251152100	4660	4660	4660	4660	0
469	20240906	105500	251152100	4660	4660	4660	4660	6
470	20240906	105400	251124140	4660	4660	4660	4660	2
471	20240906	105300	251114820	4660	4660	4660	4660	5
472	20240906	105200	251091520	4640	4640	4640	4640	0
473	20240906	105100	251091520	4640	4640	4640	4640	1
474	20240906	105000	251086880	4640	4640	4640	4640	100
475	20240906	104900	250622880	4635	4635	4635	4635	1
476	20240906	104800	250618245	4655	4655	4655	4655	0
477	20240906	104700	250618245	4655	4655	4655	4655	1
478	20240906	104600	250613590	4630	4630	4630	4630	0
479	20240906	104500	250613590	4630	4630	4630	4630	0
480	20240906	104400	250613590	4630	4630	4630	4630	0
481	20240906	104300	250613590	4630	4630	4630	4630	35
482	20240906	104200	250451540	4630	4630	4630	4625	473
483	20240906	104100	248262675	4660	4660	4660	4660	0
484	20240906	104000	248262675	4660	4660	4660	4660	0
485	20240906	103900	248262675	4660	4660	4660	4660	0
486	20240906	103800	248262675	4660	4660	4660	4660	0
487	20240906	103700	248262675	4660	4660	4660	4660	0
488	20240906	103600	248262675	4660	4660	4660	4660	0
489	20240906	103500	248262675	4660	4660	4660	4660	0
490	20240906	103400	248262675	4660	4655	4660	4655	2
491	20240906	103300	248253360	4660	4660	4660	4660	0
492	20240906	103200	248253360	4660	4660	4660	4660	0
493	20240906	103100	248253360	4660	4655	4660	4655	4
494	20240906	103000	248234725	4650	4650	4650	4650	0
495	20240906	102900	248234725	4650	4650	4650	4650	1
496	20240906	102800	248230075	4625	4625	4625	4625	0
497	20240906	102700	248230075	4625	4625	4625	4625	0
498	20240906	102600	248230075	4625	4625	4625	4625	3
499	20240906	102500	248216200	4665	4660	4665	4660	1002
500	20240906	102400	243546870	4640	4635	4640	4635	295
501	20240906	102300	242179045	4635	4635	4635	4635	0
502	20240906	102200	242179045	4635	4635	4635	4635	1
503	20240906	102100	242174410	4620	4620	4620	4620	0
504	20240906	102000	242174410	4620	4620	4620	4620	500
505	20240906	101900	239864410	4620	4620	4620	4615	500
506	20240906	101800	237554910	4635	4635	4635	4635	8
507	20240906	101700	237517830	4635	4635	4635	4635	0
508	20240906	101600	237517830	4635	4635	4635	4635	0
509	20240906	101500	237517830	4635	4635	4635	4635	0
510	20240906	101400	237517830	4635	4635	4635	4635	12
511	20240906	101300	237462210	4620	4630	4630	4620	2000
512	20240906	101200	228221160	4620	4620	4620	4620	0
513	20240906	101100	228221160	4620	4620	4620	4620	0
514	20240906	101000	228221160	4620	4620	4620	4620	200
515	20240906	100900	227297160	4620	4620	4620	4620	100
516	20240906	100800	226835160	4635	4635	4635	4635	143
517	20240906	100700	226172355	4610	4635	4635	4595	12386
518	20240906	100600	169169035	4635	4635	4635	4635	6
519	20240906	100500	169141225	4615	4635	4635	4615	3727
520	20240906	100400	151899180	4640	4640	4640	4640	0
521	20240906	100300	151899180	4640	4640	4640	4640	0
522	20240906	100200	151899180	4640	4655	4655	4640	54
523	20240906	100100	151648140	4655	4655	4655	4655	0
524	20240906	100000	151648140	4655	4655	4655	4655	2
525	20240906	095900	151638830	4655	4655	4655	4655	0
526	20240906	095800	151638830	4655	4655	4655	4655	1
527	20240906	095700	151634175	4660	4660	4660	4660	0
528	20240906	095600	151634175	4660	4660	4660	4660	1
529	20240906	095500	151629515	4635	4635	4635	4635	13
530	20240906	095400	151569260	4660	4650	4660	4650	217
531	20240906	095300	150560200	4650	4650	4650	4650	0
532	20240906	095200	150560200	4650	4650	4650	4650	0
533	20240906	095100	150560200	4650	4650	4650	4650	0
534	20240906	095000	150560200	4650	4650	4650	4650	0
535	20240906	094900	150560200	4650	4635	4650	4625	4264
536	20240906	094800	130795820	4650	4635	4650	4635	47
537	20240906	094700	130577960	4635	4640	4640	4635	380
538	20240906	094600	128815175	4640	4660	4660	4640	95
539	20240906	094500	128373900	4665	4665	4665	4665	0
540	20240906	094400	128373900	4665	4650	4665	4645	1136
541	20240906	094300	123096035	4655	4655	4655	4655	475
542	20240906	094200	120884910	4645	4645	4645	4645	0
543	20240906	094100	120884910	4645	4645	4645	4645	10
544	20240906	094000	120838460	4640	4640	4640	4640	1550
545	20240906	093900	113646460	4655	4655	4655	4655	101
546	20240906	093800	113176305	4640	4640	4640	4640	625
547	20240906	093700	110276305	4655	4655	4655	4655	1
548	20240906	093600	110271650	4655	4655	4655	4655	1
549	20240906	093500	110266995	4655	4655	4655	4655	0
550	20240906	093400	110266995	4655	4655	4655	4655	0
551	20240906	093300	110266995	4655	4675	4675	4640	4721
552	20240906	093200	88298245	4675	4675	4675	4675	1
553	20240906	093100	88293570	4660	4665	4665	4660	1139
554	20240906	093000	82985660	4665	4665	4665	4665	0
555	20240906	092900	82985660	4665	4665	4690	4665	6
556	20240906	092800	82957645	4670	4690	4690	4670	69
557	20240906	092700	82635015	4700	4700	4700	4700	0
558	20240906	092600	82635015	4700	4690	4710	4670	160
559	20240906	092500	81884175	4690	4690	4690	4690	522
560	20240906	092400	79435995	4685	4685	4685	4685	38
561	20240906	092300	79257965	4685	4675	4685	4675	698
562	20240906	092200	75990415	4675	4675	4675	4675	43
563	20240906	092100	75789390	4675	4675	4675	4675	10
564	20240906	092000	75742640	4675	4655	4675	4655	3001
565	20240906	091900	61772965	4660	4665	4665	4660	4602
566	20240906	091800	40311835	4665	4665	4665	4665	15
567	20240906	091700	40241860	4680	4675	4680	4665	1217
568	20240906	091600	34559805	4670	4695	4695	4670	1364
569	20240906	091500	28175600	4690	4695	4695	4685	614
570	20240906	091400	25293885	4695	4730	4730	4695	4587
571	20240906	091300	3705055	4730	4735	4735	4730	66
572	20240906	091200	3392575	4740	4740	4740	4740	1
573	20240906	091100	3387835	4745	4745	4745	4745	0
574	20240906	091000	3387835	4745	4745	4745	4745	0
575	20240906	090900	3387835	4745	4745	4745	4745	3
576	20240906	090800	3373600	4745	4745	4745	4745	2
577	20240906	090700	3364110	4730	4730	4730	4730	0
578	20240906	090600	3364110	4730	4740	4745	4730	12
579	20240906	090500	3307250	4730	4740	4740	4730	514
580	20240906	090400	874005	4745	4745	4745	4745	0
581	20240906	090300	874005	4745	4745	4745	4745	11
582	20240906	090200	821810	4740	4755	4755	4740	64
583	20240906	090100	518120	4755	4755	4755	4755	6
584	20240906	090000	489590	4755	4755	4755	4740	103