KissMeData/032940/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	191300	420423625	4100	4100	4100	4100	4910
3	20240912	191200	420423625	4100	4100	4100	4100	0
4	20240912	191100	420423625	4100	4100	4100	4100	0
5	20240912	191000	420423625	4100	4100	4100	4100	0
6	20240912	190900	420423625	4100	4100	4100	4100	0
7	20240912	190800	420423625	4100	4100	4100	4100	0
8	20240912	190700	420423625	4100	4100	4100	4100	0
9	20240912	190600	420423625	4100	4100	4100	4100	0
10	20240912	190500	420423625	4100	4100	4100	4100	0
11	20240912	190400	420423625	4100	4100	4100	4100	0
12	20240912	190300	420423625	4100	4100	4100	4100	0
13	20240912	190200	420423625	4100	4100	4100	4100	0
14	20240912	190100	420423625	4100	4100	4100	4100	0
15	20240912	190000	420423625	4100	4100	4100	4100	0
16	20240912	185900	420423625	4100	4100	4100	4100	0
17	20240912	185800	420423625	4100	4100	4100	4100	0
18	20240912	185700	420423625	4100	4100	4100	4100	0
19	20240912	185600	420423625	4100	4100	4100	4100	0
20	20240912	185500	420423625	4100	4100	4100	4100	0
21	20240912	185400	420423625	4100	4100	4100	4100	0
22	20240912	185300	420423625	4100	4100	4100	4100	0
23	20240912	185200	420423625	4100	4100	4100	4100	0
24	20240912	185100	420423625	4100	4100	4100	4100	0
25	20240912	185000	420423625	4100	4100	4100	4100	0
26	20240912	184900	420423625	4100	4100	4100	4100	0
27	20240912	184800	420423625	4100	4100	4100	4100	0
28	20240912	184700	420423625	4100	4100	4100	4100	0
29	20240912	184600	420423625	4100	4100	4100	4100	0
30	20240912	184500	420423625	4100	4100	4100	4100	0
31	20240912	184400	420423625	4100	4100	4100	4100	0
32	20240912	184300	420423625	4100	4100	4100	4100	4910
33	20240912	184200	420423625	4100	4100	4100	4100	0
34	20240912	184100	420423625	4100	4100	4100	4100	0
35	20240912	184000	420423625	4100	4100	4100	4100	0
36	20240912	183900	420423625	4100	4100	4100	4100	0
37	20240912	183800	420423625	4100	4100	4100	4100	0
38	20240912	183700	420423625	4100	4100	4100	4100	0
39	20240912	183600	420423625	4100	4100	4100	4100	0
40	20240912	183500	420423625	4100	4100	4100	4100	0
41	20240912	183400	420423625	4100	4100	4100	4100	0
42	20240912	183300	420423625	4100	4100	4100	4100	0
43	20240912	183200	420423625	4100	4100	4100	4100	0
44	20240912	183100	420423625	4100	4100	4100	4100	0
45	20240912	183000	420423625	4100	4100	4100	4100	0
46	20240912	182900	420423625	4100	4100	4100	4100	0
47	20240912	182800	420423625	4100	4100	4100	4100	0
48	20240912	182700	420423625	4100	4100	4100	4100	0
49	20240912	182600	420423625	4100	4100	4100	4100	0
50	20240912	182500	420423625	4100	4100	4100	4100	0
51	20240912	182400	420423625	4100	4100	4100	4100	0
52	20240912	182300	420423625	4100	4100	4100	4100	0
53	20240912	182200	420423625	4100	4100	4100	4100	0
54	20240912	182100	420423625	4100	4100	4100	4100	0
55	20240912	182000	420423625	4100	4100	4100	4100	0
56	20240912	181900	420423625	4100	4100	4100	4100	0
57	20240912	181800	420423625	4100	4100	4100	4100	0
58	20240912	181700	420423625	4100	4100	4100	4100	0
59	20240912	181600	420423625	4100	4100	4100	4100	0
60	20240912	181500	420423625	4100	4100	4100	4100	0
61	20240912	181400	420423625	4100	4100	4100	4100	0
62	20240912	181300	420423625	4100	4100	4100	4100	4910
63	20240912	181200	420423625	4100	4100	4100	4100	0
64	20240912	181100	420423625	4100	4100	4100	4100	0
65	20240912	181000	420423625	4100	4100	4100	4100	0
66	20240912	180900	420423625	4100	4100	4100	4100	0
67	20240912	180800	420423625	4100	4100	4100	4100	0
68	20240912	180700	420423625	4100	4100	4100	4100	0
69	20240912	180600	420423625	4100	4100	4100	4100	0
70	20240912	180500	420423625	4100	4100	4100	4100	0
71	20240912	180400	420423625	4100	4100	4100	4100	0
72	20240912	180300	420423625	4100	4100	4100	4100	0
73	20240912	180200	420423625	4100	4100	4100	4100	0
74	20240912	180100	420423625	4100	4100	4100	4100	0
75	20240912	180000	420423625	4100	4100	4100	4100	0
76	20240912	175900	420423625	4100	4100	4100	4100	0
77	20240912	175800	420423625	4100	4100	4100	4100	0
78	20240912	175700	420423625	4100	4100	4100	4100	0
79	20240912	175600	420423625	4100	4100	4100	4100	0
80	20240912	175500	420423625	4100	4100	4100	4100	0
81	20240912	175400	420423625	4100	4100	4100	4100	0
82	20240912	175300	420423625	4100	4100	4100	4100	0
83	20240912	175200	420423625	4100	4100	4100	4100	0
84	20240912	175100	420423625	4100	4100	4100	4100	0
85	20240912	175000	420423625	4100	4100	4100	4100	0
86	20240912	174900	420423625	4100	4100	4100	4100	0
87	20240912	174800	420423625	4100	4100	4100	4100	0
88	20240912	174700	420423625	4100	4100	4100	4100	0
89	20240912	174600	420423625	4100	4100	4100	4100	0
90	20240912	174500	420423625	4100	4100	4100	4100	0
91	20240912	174400	420423625	4100	4100	4100	4100	0
92	20240912	174300	420423625	4100	4100	4100	4100	4910
93	20240912	174200	420423625	4100	4100	4100	4100	0
94	20240912	174100	420423625	4100	4100	4100	4100	0
95	20240912	174000	420423625	4100	4100	4100	4100	0
96	20240912	173900	420423625	4100	4100	4100	4100	0
97	20240912	173800	420423625	4100	4100	4100	4100	0
98	20240912	173700	420423625	4100	4100	4100	4100	0
99	20240912	173600	420423625	4100	4100	4100	4100	0
100	20240912	173500	420423625	4100	4100	4100	4100	0
101	20240912	173400	420423625	4100	4100	4100	4100	0
102	20240912	173300	420423625	4100	4100	4100	4100	0
103	20240912	173200	420423625	4100	4100	4100	4100	0
104	20240912	173100	420423625	4100	4100	4100	4100	0
105	20240912	173000	420423625	4100	4100	4100	4100	0
106	20240912	172900	420423625	4100	4100	4100	4100	0
107	20240912	172800	420423625	4100	4100	4100	4100	0
108	20240912	172700	420423625	4100	4100	4100	4100	0
109	20240912	172600	420423625	4100	4100	4100	4100	0
110	20240912	172500	420423625	4100	4100	4100	4100	0
111	20240912	172400	420423625	4100	4100	4100	4100	0
112	20240912	172300	420423625	4100	4100	4100	4100	0
113	20240912	172200	420423625	4100	4100	4100	4100	0
114	20240912	172100	420423625	4100	4100	4100	4100	0
115	20240912	172000	420423625	4100	4100	4100	4100	0
116	20240912	171900	420423625	4100	4100	4100	4100	0
117	20240912	171800	420423625	4100	4100	4100	4100	0
118	20240912	171700	420423625	4100	4100	4100	4100	0
119	20240912	171600	420423625	4100	4100	4100	4100	0
120	20240912	171500	420423625	4100	4100	4100	4100	0
121	20240912	171400	420423625	4100	4100	4100	4100	0
122	20240912	171300	420423625	4100	4100	4100	4100	4910
123	20240912	171200	420423625	4100	4100	4100	4100	0
124	20240912	171100	420423625	4100	4100	4100	4100	0
125	20240912	171000	420423625	4100	4100	4100	4100	0
126	20240912	170900	420423625	4100	4100	4100	4100	0
127	20240912	170800	420423625	4100	4100	4100	4100	0
128	20240912	170700	420423625	4100	4100	4100	4100	0
129	20240912	170600	420423625	4100	4100	4100	4100	0
130	20240912	170500	420423625	4100	4100	4100	4100	0
131	20240912	170400	420423625	4100	4100	4100	4100	0
132	20240912	170300	420423625	4100	4100	4100	4100	0
133	20240912	170200	420423625	4100	4100	4100	4100	0
134	20240912	170100	420423625	4100	4100	4100	4100	0
135	20240912	170000	420423625	4100	4100	4100	4100	0
136	20240912	165900	420423625	4100	4100	4100	4100	0
137	20240912	165800	420423625	4100	4100	4100	4100	0
138	20240912	165700	420423625	4100	4100	4100	4100	0
139	20240912	165600	420423625	4100	4100	4100	4100	0
140	20240912	165500	420423625	4100	4100	4100	4100	0
141	20240912	165400	420423625	4100	4100	4100	4100	0
142	20240912	165300	420423625	4100	4100	4100	4100	0
143	20240912	165200	420423625	4100	4100	4100	4100	0
144	20240912	165100	420423625	4100	4100	4100	4100	0
145	20240912	165000	420423625	4100	4100	4100	4100	0
146	20240912	164900	420423625	4100	4100	4100	4100	0
147	20240912	164800	420423625	4100	4100	4100	4100	0
148	20240912	164700	420423625	4100	4100	4100	4100	0
149	20240912	164600	420423625	4100	4100	4100	4100	0
150	20240912	164500	420423625	4100	4100	4100	4100	0
151	20240912	164400	420423625	4100	4100	4100	4100	0
152	20240912	164300	420423625	4100	4100	4100	4100	4910
153	20240912	164200	420423625	4100	4100	4100	4100	0
154	20240912	164100	420423625	4100	4100	4100	4100	0
155	20240912	164000	420423625	4100	4100	4100	4100	0
156	20240912	163900	420423625	4100	4100	4100	4100	0
157	20240912	163800	420423625	4100	4100	4100	4100	0
158	20240912	163700	420423625	4100	4100	4100	4100	0
159	20240912	163600	420423625	4100	4100	4100	4100	0
160	20240912	163500	420423625	4100	4100	4100	4100	0
161	20240912	163400	420423625	4100	4100	4100	4100	0
162	20240912	163300	420423625	4100	4100	4100	4100	0
163	20240912	163200	420423625	4100	4100	4100	4100	0
164	20240912	163100	420423625	4100	4100	4100	4100	0
165	20240912	163000	420423625	4100	4100	4100	4100	0
166	20240912	162900	420423625	4100	4100	4100	4100	0
167	20240912	162800	420423625	4100	4100	4100	4100	0
168	20240912	162700	420423625	4100	4100	4100	4100	0
169	20240912	162600	420423625	4100	4100	4100	4100	0
170	20240912	162500	420423625	4100	4100	4100	4100	0
171	20240912	162400	420423625	4100	4100	4100	4100	0
172	20240912	162300	420423625	4100	4100	4100	4100	0
173	20240912	162200	420423625	4100	4100	4100	4100	0
174	20240912	162100	420423625	4100	4100	4100	4100	0
175	20240912	162000	420423625	4100	4100	4100	4100	0
176	20240912	161900	420423625	4100	4100	4100	4100	0
177	20240912	161800	420423625	4100	4100	4100	4100	0
178	20240912	161700	420423625	4100	4100	4100	4100	0
179	20240912	161600	420423625	4100	4100	4100	4100	0
180	20240912	161500	420423625	4100	4100	4100	4100	0
181	20240912	161400	420423625	4100	4100	4100	4100	0
182	20240912	161300	420423625	4100	4100	4100	4100	4910
183	20240912	161200	420423625	4100	4100	4100	4100	0
184	20240912	161100	420423625	4100	4100	4100	4100	0
185	20240912	161000	420423625	4100	4100	4100	4100	0
186	20240912	160900	420423625	4100	4100	4100	4100	0
187	20240912	160800	420423625	4100	4100	4100	4100	0
188	20240912	160700	420423625	4100	4100	4100	4100	0
189	20240912	160600	420423625	4100	4100	4100	4100	0
190	20240912	160500	420423625	4100	4100	4100	4100	0
191	20240912	160400	420423625	4100	4100	4100	4100	0
192	20240912	160300	420423625	4100	4100	4100	4100	0
193	20240912	160200	420423625	4100	4100	4100	4100	0
194	20240912	160100	420423625	4100	4100	4100	4100	0
195	20240912	160000	420423625	4100	4100	4100	4100	0
196	20240912	155900	420423625	4100	4100	4100	4100	0
197	20240912	155800	420423625	4100	4100	4100	4100	0
198	20240912	155700	420423625	4100	4100	4100	4100	0
199	20240912	155600	420423625	4100	4100	4100	4100	0
200	20240912	155500	420423625	4100	4100	4100	4100	0
201	20240912	155400	420423625	4100	4100	4100	4100	0
202	20240912	155300	420423625	4100	4100	4100	4100	0
203	20240912	155200	420423625	4100	4100	4100	4100	0
204	20240912	155100	420423625	4100	4100	4100	4100	0
205	20240912	155000	420423625	4100	4100	4100	4100	0
206	20240912	154900	420423625	4100	4100	4100	4100	0
207	20240912	154800	420423625	4100	4100	4100	4100	0
208	20240912	154700	420423625	4100	4100	4100	4100	0
209	20240912	154600	420423625	4100	4100	4100	4100	0
210	20240912	154500	420423625	4100	4100	4100	4100	0
211	20240912	154400	420423625	4100	4100	4100	4100	0
212	20240912	154300	420423625	4100	4100	4100	4100	4910
213	20240912	154200	420423625	4100	4100	4100	4100	0
214	20240912	154100	420423625	4100	4100	4100	4100	0
215	20240912	154000	420423625	4100	4100	4100	4100	0
216	20240912	153900	420423625	4100	4100	4100	4100	0
217	20240912	153800	420423625	4100	4100	4100	4100	0
218	20240912	153700	420423625	4100	4100	4100	4100	0
219	20240912	153600	420423625	4100	4100	4100	4100	0
220	20240912	153500	420423625	4100	4100	4100	4100	0
221	20240912	153400	420423625	4100	4100	4100	4100	0
222	20240912	153300	420423625	4100	4100	4100	4100	0
223	20240912	153200	420423625	4100	4100	4100	4100	0
224	20240912	153100	420423625	4100	4100	4100	4100	0
225	20240912	153000	420423625	4100	4100	4100	4100	4910
226	20240912	152900	400292625	4100	4100	4100	4100	0
227	20240912	152800	400292625	4100	4100	4100	4100	0
228	20240912	152700	400292625	4100	4100	4100	4100	0
229	20240912	152600	400292625	4100	4100	4100	4100	0
230	20240912	152500	400292625	4100	4100	4100	4100	0
231	20240912	152400	400292625	4100	4100	4100	4100	0
232	20240912	152300	400292625	4100	4100	4100	4100	0
233	20240912	152200	400292625	4100	4100	4100	4100	0
234	20240912	152100	400292625	4100	4100	4100	4100	0
235	20240912	152000	400292625	4100	4100	4100	4100	0
236	20240912	151900	400292625	4100	4100	4100	4100	58
237	20240912	151800	400054825	4100	4100	4100	4100	0
238	20240912	151700	400054825	4100	4100	4100	4100	839
239	20240912	151600	396614925	4100	4100	4100	4100	1
240	20240912	151500	396610825	4100	4100	4100	4100	101
241	20240912	151400	396196725	4100	4095	4100	4095	2
242	20240912	151300	396188530	4090	4090	4090	4090	1
243	20240912	151200	396184440	4100	4100	4100	4100	0
244	20240912	151100	396184440	4100	4100	4100	4100	0
245	20240912	151000	396184440	4100	4100	4100	4100	340
246	20240912	150900	394790440	4100	4100	4100	4085	2385
247	20240912	150800	385019210	4095	4095	4095	4095	0
248	20240912	150700	385019210	4095	4095	4095	4095	140
249	20240912	150600	384445910	4090	4090	4090	4090	6
250	20240912	150500	384421370	4090	4090	4090	4090	0
251	20240912	150400	384421370	4090	4090	4090	4090	0
252	20240912	150300	384421370	4090	4090	4090	4090	1
253	20240912	150200	384417280	4090	4085	4090	4085	783
254	20240912	150100	381215145	4085	4085	4085	4085	0
255	20240912	150000	381215145	4085	4085	4085	4085	0
256	20240912	145900	381215145	4085	4085	4085	4085	0
257	20240912	145800	381215145	4085	4085	4085	4085	0
258	20240912	145700	381215145	4085	4085	4085	4085	0
259	20240912	145600	381215145	4085	4085	4085	4085	7
260	20240912	145500	381186550	4090	4090	4090	4090	786
261	20240912	145400	377971810	4095	4095	4095	4095	15
262	20240912	145300	377910385	4090	4090	4090	4090	0
263	20240912	145200	377910385	4090	4090	4090	4090	0
264	20240912	145100	377910385	4090	4090	4090	4090	437
265	20240912	145000	376123055	4085	4090	4090	4085	35
266	20240912	144900	375979955	4090	4090	4090	4090	921
267	20240912	144800	372213065	4095	4095	4095	4095	0
268	20240912	144700	372213065	4095	4095	4095	4095	0
269	20240912	144600	372213065	4095	4095	4095	4095	0
270	20240912	144500	372213065	4095	4095	4095	4095	0
271	20240912	144400	372213065	4095	4095	4095	4095	15
272	20240912	144300	372151640	4095	4095	4095	4095	0
273	20240912	144200	372151640	4095	4095	4095	4095	1
274	20240912	144100	372147545	4085	4085	4085	4085	0
275	20240912	144000	372147545	4085	4085	4085	4085	0
276	20240912	143900	372147545	4085	4085	4085	4085	1
277	20240912	143800	372143460	4095	4095	4095	4095	0
278	20240912	143700	372143460	4095	4095	4095	4095	1
279	20240912	143600	372139365	4085	4085	4085	4085	0
280	20240912	143500	372139365	4085	4085	4085	4085	10
281	20240912	143400	372098515	4095	4095	4095	4095	0
282	20240912	143300	372098515	4095	4085	4095	4085	41
283	20240912	143200	371931020	4095	4095	4095	4095	1
284	20240912	143100	371926925	4090	4090	4090	4090	321
285	20240912	143000	370614035	4080	4080	4080	4080	10
286	20240912	142900	370573235	4085	4085	4085	4085	103
287	20240912	142800	370152480	4085	4085	4085	4085	14
288	20240912	142700	370095290	4080	4080	4080	4080	0
289	20240912	142600	370095290	4080	4080	4080	4080	0
290	20240912	142500	370095290	4080	4080	4080	4080	2
291	20240912	142400	370087130	4080	4080	4080	4080	45
292	20240912	142300	369903530	4080	4080	4080	4080	0
293	20240912	142200	369903530	4080	4080	4080	4080	0
294	20240912	142100	369903530	4080	4080	4080	4080	0
295	20240912	142000	369903530	4080	4080	4080	4080	4
296	20240912	141900	369887210	4080	4080	4080	4080	14
297	20240912	141800	369830090	4090	4085	4095	4085	137
298	20240912	141700	369269485	4080	4080	4080	4080	9
299	20240912	141600	369232765	4080	4080	4080	4080	481
300	20240912	141500	367270285	4085	4085	4085	4085	0
301	20240912	141400	367270285	4085	4085	4085	4085	0
302	20240912	141300	367270285	4085	4085	4085	4085	0
303	20240912	141200	367270285	4085	4085	4085	4085	50
304	20240912	141100	367066035	4085	4085	4085	4085	700
305	20240912	141000	364206535	4085	4090	4090	4085	1386
306	20240912	140900	358543865	4090	4090	4090	4090	100
307	20240912	140800	358134865	4095	4095	4095	4095	20
308	20240912	140700	358052965	4095	4095	4095	4095	14
309	20240912	140600	357995635	4095	4095	4095	4095	466
310	20240912	140500	356087365	4090	4090	4090	4090	500
311	20240912	140400	354042365	4095	4090	4095	4090	15
312	20240912	140300	353981010	4095	4095	4095	4095	36
313	20240912	140200	353833590	4095	4095	4095	4095	14
314	20240912	140100	353776260	4090	4090	4090	4090	14
315	20240912	140000	353719000	4100	4100	4100	4100	0
316	20240912	135900	353719000	4100	4100	4100	4100	0
317	20240912	135800	353719000	4100	4100	4100	4100	0
318	20240912	135700	353719000	4100	4100	4100	4100	572
319	20240912	135600	351373800	4100	4100	4100	4100	200
320	20240912	135500	350553800	4100	4100	4100	4100	14
321	20240912	135400	350496400	4105	4105	4105	4105	34
322	20240912	135300	350356830	4105	4105	4105	4105	10
323	20240912	135200	350315780	4100	4100	4100	4100	1
324	20240912	135100	350311680	4110	4100	4110	4100	2010
325	20240912	135000	342058035	4100	4095	4100	4095	1050
326	20240912	134900	337753860	4090	4090	4090	4090	14
327	20240912	134800	337696600	4095	4095	4095	4095	500
328	20240912	134700	335649100	4090	4090	4090	4090	1
329	20240912	134600	335645010	4095	4090	4095	4090	314
330	20240912	134500	334359250	4095	4095	4095	4095	0
331	20240912	134400	334359250	4095	4095	4095	4095	0
332	20240912	134300	334359250	4095	4085	4095	4085	649
333	20240912	134200	331704190	4085	4085	4085	4085	0
334	20240912	134100	331704190	4085	4085	4085	4085	0
335	20240912	134000	331704190	4085	4085	4085	4085	14
336	20240912	133900	331647000	4090	4090	4090	4090	94
337	20240912	133800	331262540	4090	4090	4090	4090	0
338	20240912	133700	331262540	4090	4090	4090	4090	14
339	20240912	133600	331205280	4090	4090	4090	4090	100
340	20240912	133500	330796280	4090	4090	4090	4090	0
341	20240912	133400	330796280	4090	4090	4090	4090	84
342	20240912	133300	330452720	4090	4090	4090	4090	0
343	20240912	133200	330452720	4090	4090	4090	4090	0
344	20240912	133100	330452720	4090	4090	4090	4090	14
345	20240912	133000	330395460	4090	4090	4090	4090	9
346	20240912	132900	330358650	4090	4090	4090	4090	1
347	20240912	132800	330354560	4080	4075	4080	4075	28
348	20240912	132700	330240390	4075	4075	4075	4075	66
349	20240912	132600	329971440	4095	4095	4095	4095	0
350	20240912	132500	329971440	4095	4095	4095	4095	0
351	20240912	132400	329971440	4095	4095	4095	4095	0
352	20240912	132300	329971440	4095	4095	4095	4095	0
353	20240912	132200	329971440	4095	4095	4095	4095	0
354	20240912	132100	329971440	4095	4095	4095	4095	0
355	20240912	132000	329971440	4095	4095	4095	4095	0
356	20240912	131900	329971440	4095	4095	4095	4095	0
357	20240912	131800	329971440	4095	4075	4095	4075	1355
358	20240912	131700	324447430	4070	4075	4075	4070	305
359	20240912	131600	323206055	4070	4070	4070	4070	0
360	20240912	131500	323206055	4070	4070	4070	4070	5
361	20240912	131400	323185705	4075	4075	4075	4075	200
362	20240912	131300	322370705	4075	4075	4075	4075	20
363	20240912	131200	322289205	4075	4075	4075	4075	0
364	20240912	131100	322289205	4075	4080	4080	4075	1643
365	20240912	131000	315592440	4085	4085	4085	4085	111
366	20240912	130900	315139005	4085	4085	4085	4085	40
367	20240912	130800	314975605	4085	4090	4090	4085	1384
368	20240912	130700	309318905	4095	4095	4095	4095	0
369	20240912	130600	309318905	4095	4095	4095	4095	30
370	20240912	130500	309196055	4095	4095	4095	4095	3
371	20240912	130400	309183770	4090	4090	4090	4090	10
372	20240912	130300	309142870	4090	4095	4095	4090	153
373	20240912	130200	308517075	4090	4090	4090	4090	0
374	20240912	130100	308517075	4090	4090	4090	4090	52
375	20240912	130000	308304395	4090	4090	4090	4090	200
376	20240912	125900	307486395	4090	4085	4090	4080	1097
377	20240912	125800	303000725	4085	4085	4085	4085	0
378	20240912	125700	303000725	4085	4085	4085	4085	0
379	20240912	125600	303000725	4085	4085	4085	4085	2
380	20240912	125500	302992555	4085	4085	4085	4085	39
381	20240912	125400	302833240	4085	4085	4085	4085	0
382	20240912	125300	302833240	4085	4085	4085	4085	0
383	20240912	125200	302833240	4085	4085	4085	4085	0
384	20240912	125100	302833240	4085	4085	4085	4085	51
385	20240912	125000	302624905	4075	4075	4075	4075	0
386	20240912	124900	302624905	4075	4075	4075	4075	450
387	20240912	124800	300791155	4070	4070	4070	4070	0
388	20240912	124700	300791155	4070	4070	4070	4070	0
389	20240912	124600	300791155	4070	4070	4070	4070	0
390	20240912	124500	300791155	4070	4070	4070	4070	0
391	20240912	124400	300791155	4070	4070	4070	4070	0
392	20240912	124300	300791155	4070	4070	4070	4070	2
393	20240912	124200	300783015	4075	4075	4075	4075	12
394	20240912	124100	300734115	4075	4075	4075	4075	0
395	20240912	124000	300734115	4075	4075	4075	4075	1
396	20240912	123900	300730040	4075	4075	4075	4075	0
397	20240912	123800	300730040	4075	4075	4075	4075	0
398	20240912	123700	300730040	4075	4075	4075	4075	0
399	20240912	123600	300730040	4075	4065	4075	4065	966
400	20240912	123500	296802590	4065	4065	4065	4065	0
401	20240912	123400	296802590	4065	4075	4075	4065	34
402	20240912	123300	296664050	4065	4065	4065	4065	11
403	20240912	123200	296619335	4075	4075	4075	4075	10
404	20240912	123100	296578585	4070	4070	4070	4070	0
405	20240912	123000	296578585	4070	4070	4070	4070	1
406	20240912	122900	296574515	4070	4070	4070	4070	0
407	20240912	122800	296574515	4070	4070	4070	4070	52
408	20240912	122700	296362875	4070	4070	4070	4070	20
409	20240912	122600	296281475	4070	4070	4070	4070	695
410	20240912	122500	293452825	4080	4080	4080	4080	2
411	20240912	122400	293444665	4070	4070	4070	4070	16
412	20240912	122300	293379545	4080	4080	4085	4080	52
413	20240912	122200	293167360	4075	4075	4075	4075	54
414	20240912	122100	292947310	4075	4075	4075	4075	0
415	20240912	122000	292947310	4075	4075	4075	4075	0
416	20240912	121900	292947310	4075	4075	4075	4075	0
417	20240912	121800	292947310	4075	4075	4075	4075	3
418	20240912	121700	292935085	4075	4075	4075	4075	0
419	20240912	121600	292935085	4075	4075	4075	4075	0
420	20240912	121500	292935085	4075	4075	4075	4075	0
421	20240912	121400	292935085	4075	4075	4075	4075	0
422	20240912	121300	292935085	4075	4080	4080	4075	10
423	20240912	121200	292894310	4080	4080	4080	4080	119
424	20240912	121100	292408790	4080	4080	4080	4080	111
425	20240912	121000	291955910	4080	4080	4080	4080	33
426	20240912	120900	291821270	4080	4080	4080	4080	0
427	20240912	120800	291821270	4080	4080	4080	4080	0
428	20240912	120700	291821270	4080	4080	4080	4080	0
429	20240912	120600	291821270	4080	4080	4080	4080	0
430	20240912	120500	291821270	4080	4080	4080	4080	0
431	20240912	120400	291821270	4080	4080	4080	4080	0
432	20240912	120300	291821270	4080	4080	4080	4080	0
433	20240912	120200	291821270	4080	4080	4080	4080	0
434	20240912	120100	291821270	4080	4080	4080	4080	0
435	20240912	120000	291821270	4080	4080	4080	4080	0
436	20240912	115900	291821270	4080	4080	4080	4080	0
437	20240912	115800	291821270	4080	4080	4080	4080	0
438	20240912	115700	291821270	4080	4075	4080	4075	36
439	20240912	115600	291674405	4065	4065	4065	4065	0
440	20240912	115500	291674405	4065	4065	4065	4065	0
441	20240912	115400	291674405	4065	4065	4065	4065	0
442	20240912	115300	291674405	4065	4075	4075	4065	170
443	20240912	115200	290983265	4075	4075	4075	4075	17
444	20240912	115100	290913990	4075	4075	4075	4075	204
445	20240912	115000	290082690	4080	4080	4080	4080	25
446	20240912	114900	289980690	4075	4065	4075	4065	49
447	20240912	114800	289781085	4075	4075	4075	4075	55
448	20240912	114700	289556960	4070	4070	4070	4070	0
449	20240912	114600	289556960	4070	4070	4070	4070	1
450	20240912	114500	289552890	4075	4075	4075	4075	0
451	20240912	114400	289552890	4075	4075	4075	4075	76
452	20240912	114300	289243190	4080	4080	4080	4080	33
453	20240912	114200	289108550	4080	4080	4080	4080	24
454	20240912	114100	289010630	4080	4080	4080	4080	0
455	20240912	114000	289010630	4080	4080	4080	4080	0
456	20240912	113900	289010630	4080	4080	4080	4080	2
457	20240912	113800	289002470	4080	4080	4080	4080	1
458	20240912	113700	288998390	4070	4075	4075	4070	2000
459	20240912	113600	280856740	4095	4085	4095	4085	35
460	20240912	113500	280713515	4085	4085	4085	4085	99
461	20240912	113400	280309100	4105	4105	4105	4105	0
462	20240912	113300	280309100	4105	4095	4105	4095	45
463	20240912	113200	280124385	4085	4085	4085	4085	100
464	20240912	113100	279715885	4105	4085	4105	4085	241
465	20240912	113000	278726630	4105	4085	4105	4085	307
466	20240912	112900	277468710	4075	4075	4075	4075	0
467	20240912	112800	277468710	4075	4075	4075	4075	0
468	20240912	112700	277468710	4075	4090	4090	4075	6084
469	20240912	112600	252645585	4090	4090	4090	4090	0
470	20240912	112500	252645585	4090	4090	4090	4090	0
471	20240912	112400	252645585	4090	4090	4090	4090	0
472	20240912	112300	252645585	4090	4090	4090	4090	0
473	20240912	112200	252645585	4090	4090	4090	4090	393
474	20240912	112100	251038215	4090	4090	4090	4090	0
475	20240912	112000	251038215	4090	4090	4090	4090	1
476	20240912	111900	251034125	4085	4085	4085	4085	0
477	20240912	111800	251034125	4085	4085	4085	4085	0
478	20240912	111700	251034125	4085	4085	4085	4085	0
479	20240912	111600	251034125	4085	4085	4085	4085	0
480	20240912	111500	251034125	4085	4085	4085	4085	0
481	20240912	111400	251034125	4085	4085	4085	4085	70
482	20240912	111300	250748175	4085	4085	4085	4085	1
483	20240912	111200	250744090	4085	4085	4085	4085	0
484	20240912	111100	250744090	4085	4085	4085	4085	728
485	20240912	111000	247770210	4090	4090	4090	4090	0
486	20240912	110900	247770210	4090	4090	4090	4090	0
487	20240912	110800	247770210	4090	4090	4090	4090	0
488	20240912	110700	247770210	4090	4090	4090	4090	0
489	20240912	110600	247770210	4090	4090	4090	4090	0
490	20240912	110500	247770210	4090	4090	4090	4090	0
491	20240912	110400	247770210	4090	4090	4090	4090	242
492	20240912	110300	246780430	4095	4090	4095	4090	40
493	20240912	110200	246616770	4090	4090	4090	4090	0
494	20240912	110100	246616770	4090	4090	4090	4090	0
495	20240912	110000	246616770	4090	4090	4090	4090	4
496	20240912	105900	246600410	4085	4085	4090	4085	117
497	20240912	105800	246122340	4085	4085	4085	4085	97
498	20240912	105700	245726095	4090	4090	4090	4090	0
499	20240912	105600	245726095	4090	4090	4090	4090	105
500	20240912	105500	245296645	4090	4090	4090	4090	0
501	20240912	105400	245296645	4090	4085	4090	4085	238
502	20240912	105300	244324195	4080	4080	4080	4080	0
503	20240912	105200	244324195	4080	4080	4080	4080	0
504	20240912	105100	244324195	4080	4080	4080	4080	0
505	20240912	105000	244324195	4080	4080	4080	4080	0
506	20240912	104900	244324195	4080	4080	4080	4080	0
507	20240912	104800	244324195	4080	4080	4080	4080	0
508	20240912	104700	244324195	4080	4080	4080	4080	0
509	20240912	104600	244324195	4080	4080	4080	4080	0
510	20240912	104500	244324195	4080	4080	4080	4080	0
511	20240912	104400	244324195	4080	4080	4080	4080	8
512	20240912	104300	244291555	4080	4080	4080	4080	0
513	20240912	104200	244291555	4080	4080	4085	4080	620
514	20240912	104100	241761650	4080	4080	4080	4080	0
515	20240912	104000	241761650	4080	4080	4080	4080	0
516	20240912	103900	241761650	4080	4080	4080	4080	0
517	20240912	103800	241761650	4080	4075	4080	4075	186
518	20240912	103700	241003635	4070	4070	4070	4070	0
519	20240912	103600	241003635	4070	4070	4070	4070	0
520	20240912	103500	241003635	4070	4070	4070	4070	0
521	20240912	103400	241003635	4070	4070	4070	4070	300
522	20240912	103300	239782635	4080	4080	4080	4080	38
523	20240912	103200	239627595	4085	4080	4085	4080	21
524	20240912	103100	239541815	4080	4080	4080	4080	0
525	20240912	103000	239541815	4080	4080	4080	4080	0
526	20240912	102900	239541815	4080	4080	4080	4080	0
527	20240912	102800	239541815	4080	4080	4080	4080	0
528	20240912	102700	239541815	4080	4080	4080	4080	0
529	20240912	102600	239541815	4080	4080	4080	4080	1
530	20240912	102500	239537735	4070	4080	4080	4070	500
531	20240912	102400	237499040	4085	4085	4085	4085	0
532	20240912	102300	237499040	4085	4080	4085	4080	34
533	20240912	102200	237360155	4080	4080	4080	4080	0
534	20240912	102100	237360155	4080	4080	4080	4080	4
535	20240912	102000	237343835	4070	4070	4070	4070	0
536	20240912	101900	237343835	4070	4080	4080	4070	1800
537	20240912	101800	230012065	4080	4080	4080	4080	5
538	20240912	101700	229991665	4085	4085	4085	4085	39
539	20240912	101600	229832350	4080	4080	4080	4080	0
540	20240912	101500	229832350	4080	4080	4080	4080	3
541	20240912	101400	229820110	4075	4075	4075	4075	0
542	20240912	101300	229820110	4075	4080	4080	4075	305
543	20240912	101200	228575935	4070	4070	4070	4070	0
544	20240912	101100	228575935	4070	4085	4085	4070	1144
545	20240912	101000	223914720	4080	4080	4080	4080	280
546	20240912	100900	222772320	4090	4090	4090	4090	0
547	20240912	100800	222772320	4090	4090	4090	4090	0
548	20240912	100700	222772320	4090	4090	4090	4090	100
549	20240912	100600	222363320	4080	4080	4080	4080	0
550	20240912	100500	222363320	4080	4080	4080	4080	0
551	20240912	100400	222363320	4080	4080	4080	4080	0
552	20240912	100300	222363320	4080	4080	4080	4080	308
553	20240912	100200	221106680	4080	4080	4080	4080	216
554	20240912	100100	220225400	4080	4080	4080	4080	0
555	20240912	100000	220225400	4080	4085	4085	4080	650
556	20240912	095900	217572900	4095	4095	4095	4095	241
557	20240912	095800	216586005	4095	4095	4095	4095	2
558	20240912	095700	216577815	4080	4090	4095	4080	1307
559	20240912	095600	211231430	4075	4075	4075	4075	1
560	20240912	095500	211227355	4080	4080	4080	4080	670
561	20240912	095400	208493755	4085	4090	4090	4085	869
562	20240912	095300	204943295	4090	4090	4090	4090	28
563	20240912	095200	204828775	4090	4100	4100	4090	140
564	20240912	095100	204254785	4100	4100	4100	4100	126
565	20240912	095000	203738185	4100	4095	4100	4095	42
566	20240912	094900	203565995	4090	4090	4090	4090	2546
567	20240912	094800	193152855	4095	4095	4095	4095	353
568	20240912	094700	191707320	4085	4085	4085	4085	12
569	20240912	094600	191658300	4085	4090	4090	4080	1811
570	20240912	094500	184256760	4085	4085	4085	4085	0
571	20240912	094400	184256760	4085	4085	4085	4085	3
572	20240912	094300	184244505	4090	4090	4090	4090	1033
573	20240912	094200	180019535	4090	4100	4100	4090	1455
574	20240912	094100	174059185	4105	4105	4105	4105	0
575	20240912	094000	174059185	4105	4105	4105	4105	3
576	20240912	093900	174046870	4105	4105	4105	4105	269
577	20240912	093800	172942625	4105	4110	4110	4105	1067
578	20240912	093700	168559255	4120	4120	4120	4120	0
579	20240912	093600	168559255	4120	4125	4125	4120	510
580	20240912	093500	166458005	4125	4125	4125	4125	1813
581	20240912	093400	158979380	4125	4125	4125	4125	524
582	20240912	093300	156817880	4130	4125	4130	4125	950
583	20240912	093200	152896825	4125	4125	4125	4125	444
584	20240912	093100	151065325	4125	4120	4130	4120	3242
585	20240912	093000	137695580	4120	4120	4120	4120	242
586	20240912	092900	136698540	4115	4115	4115	4110	806
587	20240912	092800	133383380	4120	4105	4120	4105	3152
588	20240912	092700	120427220	4105	4105	4105	4105	199
589	20240912	092600	119610325	4100	4100	4100	4100	524
590	20240912	092500	117461925	4095	4095	4100	4095	1945
591	20240912	092400	109492600	4095	4090	4095	4090	140
592	20240912	092300	108919835	4090	4090	4090	4085	751
593	20240912	092200	105848685	4095	4095	4095	4095	73
594	20240912	092100	105549750	4095	4095	4095	4095	1278
595	20240912	092000	100316340	4095	4100	4100	4095	1734
596	20240912	091900	93215560	4100	4090	4100	4090	1570
597	20240912	091800	86786035	4090	4090	4090	4085	597
598	20240912	091700	84344825	4090	4090	4090	4090	80
599	20240912	091600	84017625	4095	4090	4095	4090	2644
600	20240912	091500	73199690	4095	4090	4095	4090	1538
601	20240912	091400	66905815	4085	4085	4090	4085	1015
602	20240912	091300	62759535	4085	4085	4085	4080	1185
603	20240912	091200	57923005	4095	4095	4095	4095	926
604	20240912	091100	54131035	4095	4075	4095	4075	4087
605	20240912	091000	37426810	4065	4065	4065	4065	0
606	20240912	090900	37426810	4065	4065	4065	4065	32
607	20240912	090800	37296730	4055	4065	4075	4055	429
608	20240912	090700	35553010	4080	4095	4100	4065	1757
609	20240912	090600	28378115	4110	4095	4110	4095	2466
610	20240912	090500	18267655	4100	4060	4100	4060	3201
611	20240912	090400	5196780	4070	4065	4070	4065	202
612	20240912	090300	4375645	4060	4065	4065	4060	41
613	20240912	090200	4209180	4065	4050	4065	4050	728
614	20240912	090100	1254810	4050	4050	4050	4050	7
615	20240912	090000	1226460	4050	4020	4050	4020	305