KissMeData/004100/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	184100	1228309230	2705	2705	2705	2705	5309
3	20240911	184000	1228309230	2705	2705	2705	2705	0
4	20240911	183900	1228309230	2705	2705	2705	2705	0
5	20240911	183800	1228309230	2705	2705	2705	2705	0
6	20240911	183700	1228309230	2705	2705	2705	2705	0
7	20240911	183600	1228309230	2705	2705	2705	2705	0
8	20240911	183500	1228309230	2705	2705	2705	2705	0
9	20240911	183400	1228309230	2705	2705	2705	2705	0
10	20240911	183300	1228309230	2705	2705	2705	2705	0
11	20240911	183200	1228309230	2705	2705	2705	2705	0
12	20240911	183100	1228309230	2705	2705	2705	2705	0
13	20240911	183000	1228309230	2705	2705	2705	2705	0
14	20240911	182900	1228309230	2705	2705	2705	2705	0
15	20240911	182800	1228309230	2705	2705	2705	2705	0
16	20240911	182700	1228309230	2705	2705	2705	2705	0
17	20240911	182600	1228309230	2705	2705	2705	2705	0
18	20240911	182500	1228309230	2705	2705	2705	2705	0
19	20240911	182400	1228309230	2705	2705	2705	2705	0
20	20240911	182300	1228309230	2705	2705	2705	2705	0
21	20240911	182200	1228309230	2705	2705	2705	2705	0
22	20240911	182100	1228309230	2705	2705	2705	2705	0
23	20240911	182000	1228309230	2705	2705	2705	2705	0
24	20240911	181900	1228309230	2705	2705	2705	2705	0
25	20240911	181800	1228309230	2705	2705	2705	2705	0
26	20240911	181700	1228309230	2705	2705	2705	2705	0
27	20240911	181600	1228309230	2705	2705	2705	2705	0
28	20240911	181500	1228309230	2705	2705	2705	2705	0
29	20240911	181400	1228309230	2705	2705	2705	2705	0
30	20240911	181300	1228309230	2705	2705	2705	2705	0
31	20240911	181200	1228309230	2705	2705	2705	2705	0
32	20240911	181100	1228309230	2705	2705	2705	2705	5309
33	20240911	181000	1228309230	2705	2705	2705	2705	0
34	20240911	180900	1228309230	2705	2705	2705	2705	0
35	20240911	180800	1228309230	2705	2705	2705	2705	0
36	20240911	180700	1228309230	2705	2705	2705	2705	0
37	20240911	180600	1228309230	2705	2705	2705	2705	0
38	20240911	180500	1228309230	2705	2705	2705	2705	0
39	20240911	180400	1228309230	2705	2705	2705	2705	0
40	20240911	180300	1228309230	2705	2705	2705	2705	0
41	20240911	180200	1228309230	2705	2705	2705	2705	0
42	20240911	180100	1228309230	2705	2705	2705	2705	0
43	20240911	180000	1228309230	2705	2705	2705	2705	0
44	20240911	175900	1228309230	2705	2705	2705	2705	0
45	20240911	175800	1228309230	2705	2705	2705	2705	0
46	20240911	175700	1228309230	2705	2705	2705	2705	0
47	20240911	175600	1228309230	2705	2705	2705	2705	0
48	20240911	175500	1228309230	2705	2705	2705	2705	0
49	20240911	175400	1228309230	2705	2705	2705	2705	0
50	20240911	175300	1228309230	2705	2705	2705	2705	0
51	20240911	175200	1228309230	2705	2705	2705	2705	0
52	20240911	175100	1228309230	2705	2705	2705	2705	0
53	20240911	175000	1228309230	2705	2705	2705	2705	0
54	20240911	174900	1228309230	2705	2705	2705	2705	0
55	20240911	174800	1228309230	2705	2705	2705	2705	0
56	20240911	174700	1228309230	2705	2705	2705	2705	0
57	20240911	174600	1228309230	2705	2705	2705	2705	0
58	20240911	174500	1228309230	2705	2705	2705	2705	0
59	20240911	174400	1228309230	2705	2705	2705	2705	0
60	20240911	174300	1228309230	2705	2705	2705	2705	0
61	20240911	174200	1228309230	2705	2705	2705	2705	0
62	20240911	174100	1228309230	2705	2705	2705	2705	5309
63	20240911	174000	1228309230	2705	2705	2705	2705	0
64	20240911	173900	1228309230	2705	2705	2705	2705	0
65	20240911	173800	1228309230	2705	2705	2705	2705	0
66	20240911	173700	1228309230	2705	2705	2705	2705	0
67	20240911	173600	1228309230	2705	2705	2705	2705	0
68	20240911	173500	1228309230	2705	2705	2705	2705	0
69	20240911	173400	1228309230	2705	2705	2705	2705	0
70	20240911	173300	1228309230	2705	2705	2705	2705	0
71	20240911	173200	1228309230	2705	2705	2705	2705	0
72	20240911	173100	1228309230	2705	2705	2705	2705	0
73	20240911	173000	1228309230	2705	2705	2705	2705	0
74	20240911	172900	1228309230	2705	2705	2705	2705	0
75	20240911	172800	1228309230	2705	2705	2705	2705	0
76	20240911	172700	1228309230	2705	2705	2705	2705	0
77	20240911	172600	1228309230	2705	2705	2705	2705	0
78	20240911	172500	1228309230	2705	2705	2705	2705	0
79	20240911	172400	1228309230	2705	2705	2705	2705	0
80	20240911	172300	1228309230	2705	2705	2705	2705	0
81	20240911	172200	1228309230	2705	2705	2705	2705	0
82	20240911	172100	1228309230	2705	2705	2705	2705	0
83	20240911	172000	1228309230	2705	2705	2705	2705	0
84	20240911	171900	1228309230	2705	2705	2705	2705	0
85	20240911	171800	1228309230	2705	2705	2705	2705	0
86	20240911	171700	1228309230	2705	2705	2705	2705	0
87	20240911	171600	1228309230	2705	2705	2705	2705	0
88	20240911	171500	1228309230	2705	2705	2705	2705	0
89	20240911	171400	1228309230	2705	2705	2705	2705	0
90	20240911	171300	1228309230	2705	2705	2705	2705	0
91	20240911	171200	1228309230	2705	2705	2705	2705	0
92	20240911	171100	1228309230	2705	2705	2705	2705	5309
93	20240911	171000	1228309230	2705	2705	2705	2705	0
94	20240911	170900	1228309230	2705	2705	2705	2705	0
95	20240911	170800	1228309230	2705	2705	2705	2705	0
96	20240911	170700	1228309230	2705	2705	2705	2705	0
97	20240911	170600	1228309230	2705	2705	2705	2705	0
98	20240911	170500	1228309230	2705	2705	2705	2705	0
99	20240911	170400	1228309230	2705	2705	2705	2705	0
100	20240911	170300	1228309230	2705	2705	2705	2705	0
101	20240911	170200	1228309230	2705	2705	2705	2705	0
102	20240911	170100	1228309230	2705	2705	2705	2705	0
103	20240911	170000	1228309230	2705	2705	2705	2705	0
104	20240911	165900	1228309230	2705	2705	2705	2705	0
105	20240911	165800	1228309230	2705	2705	2705	2705	0
106	20240911	165700	1228309230	2705	2705	2705	2705	0
107	20240911	165600	1228309230	2705	2705	2705	2705	0
108	20240911	165500	1228309230	2705	2705	2705	2705	0
109	20240911	165400	1228309230	2705	2705	2705	2705	0
110	20240911	165300	1228309230	2705	2705	2705	2705	0
111	20240911	165200	1228309230	2705	2705	2705	2705	0
112	20240911	165100	1228309230	2705	2705	2705	2705	0
113	20240911	165000	1228309230	2705	2705	2705	2705	0
114	20240911	164900	1228309230	2705	2705	2705	2705	0
115	20240911	164800	1228309230	2705	2705	2705	2705	0
116	20240911	164700	1228309230	2705	2705	2705	2705	0
117	20240911	164600	1228309230	2705	2705	2705	2705	0
118	20240911	164500	1228309230	2705	2705	2705	2705	0
119	20240911	164400	1228309230	2705	2705	2705	2705	0
120	20240911	164300	1228309230	2705	2705	2705	2705	0
121	20240911	164200	1228309230	2705	2705	2705	2705	0
122	20240911	164100	1228309230	2705	2705	2705	2705	5309
123	20240911	164000	1228309230	2705	2705	2705	2705	0
124	20240911	163900	1228309230	2705	2705	2705	2705	0
125	20240911	163800	1228309230	2705	2705	2705	2705	0
126	20240911	163700	1228309230	2705	2705	2705	2705	0
127	20240911	163600	1228309230	2705	2705	2705	2705	0
128	20240911	163500	1228309230	2705	2705	2705	2705	0
129	20240911	163400	1228309230	2705	2705	2705	2705	0
130	20240911	163300	1228309230	2705	2705	2705	2705	0
131	20240911	163200	1228309230	2705	2705	2705	2705	0
132	20240911	163100	1228309230	2705	2705	2705	2705	0
133	20240911	163000	1228309230	2705	2705	2705	2705	0
134	20240911	162900	1228309230	2705	2705	2705	2705	0
135	20240911	162800	1228309230	2705	2705	2705	2705	0
136	20240911	162700	1228309230	2705	2705	2705	2705	0
137	20240911	162600	1228309230	2705	2705	2705	2705	0
138	20240911	162500	1228309230	2705	2705	2705	2705	0
139	20240911	162400	1228309230	2705	2705	2705	2705	0
140	20240911	162300	1228309230	2705	2705	2705	2705	0
141	20240911	162200	1228309230	2705	2705	2705	2705	0
142	20240911	162100	1228309230	2705	2705	2705	2705	0
143	20240911	162000	1228309230	2705	2705	2705	2705	0
144	20240911	161900	1228309230	2705	2705	2705	2705	0
145	20240911	161800	1228309230	2705	2705	2705	2705	0
146	20240911	161700	1228309230	2705	2705	2705	2705	0
147	20240911	161600	1228309230	2705	2705	2705	2705	0
148	20240911	161500	1228309230	2705	2705	2705	2705	0
149	20240911	161400	1228309230	2705	2705	2705	2705	0
150	20240911	161300	1228309230	2705	2705	2705	2705	0
151	20240911	161200	1228309230	2705	2705	2705	2705	0
152	20240911	161100	1228309230	2705	2705	2705	2705	5309
153	20240911	161000	1228309230	2705	2705	2705	2705	0
154	20240911	160900	1228309230	2705	2705	2705	2705	0
155	20240911	160800	1228309230	2705	2705	2705	2705	0
156	20240911	160700	1228309230	2705	2705	2705	2705	0
157	20240911	160600	1228309230	2705	2705	2705	2705	0
158	20240911	160500	1228309230	2705	2705	2705	2705	0
159	20240911	160400	1228309230	2705	2705	2705	2705	0
160	20240911	160300	1228309230	2705	2705	2705	2705	0
161	20240911	160200	1228309230	2705	2705	2705	2705	0
162	20240911	160100	1228309230	2705	2705	2705	2705	0
163	20240911	160000	1228309230	2705	2705	2705	2705	0
164	20240911	155900	1228309230	2705	2705	2705	2705	0
165	20240911	155800	1228309230	2705	2705	2705	2705	0
166	20240911	155700	1228309230	2705	2705	2705	2705	0
167	20240911	155600	1228309230	2705	2705	2705	2705	0
168	20240911	155500	1228309230	2705	2705	2705	2705	0
169	20240911	155400	1228309230	2705	2705	2705	2705	0
170	20240911	155300	1228309230	2705	2705	2705	2705	0
171	20240911	155200	1228309230	2705	2705	2705	2705	0
172	20240911	155100	1228309230	2705	2705	2705	2705	0
173	20240911	155000	1228309230	2705	2705	2705	2705	0
174	20240911	154900	1228309230	2705	2705	2705	2705	0
175	20240911	154800	1228309230	2705	2705	2705	2705	0
176	20240911	154700	1228309230	2705	2705	2705	2705	0
177	20240911	154600	1228309230	2705	2705	2705	2705	0
178	20240911	154500	1228309230	2705	2705	2705	2705	0
179	20240911	154400	1228309230	2705	2705	2705	2705	0
180	20240911	154300	1228309230	2705	2705	2705	2705	0
181	20240911	154200	1228309230	2705	2705	2705	2705	0
182	20240911	154100	1228309230	2705	2705	2705	2705	5309
183	20240911	154000	1228309230	2705	2705	2705	2705	0
184	20240911	153900	1228309230	2705	2705	2705	2705	0
185	20240911	153800	1228309230	2705	2705	2705	2705	0
186	20240911	153700	1228309230	2705	2705	2705	2705	0
187	20240911	153600	1228309230	2705	2705	2705	2705	0
188	20240911	153500	1228309230	2705	2705	2705	2705	0
189	20240911	153400	1228309230	2705	2705	2705	2705	0
190	20240911	153300	1228309230	2705	2705	2705	2705	0
191	20240911	153200	1228309230	2705	2705	2705	2705	0
192	20240911	153100	1228309230	2705	2705	2705	2705	0
193	20240911	153000	1228309230	2705	2705	2705	2705	5309
194	20240911	152900	1213948385	2705	2705	2705	2705	0
195	20240911	152800	1213948385	2705	2705	2705	2705	0
196	20240911	152700	1213948385	2705	2705	2705	2705	0
197	20240911	152600	1213948385	2705	2705	2705	2705	0
198	20240911	152500	1213948385	2705	2705	2705	2705	0
199	20240911	152400	1213948385	2705	2705	2705	2705	0
200	20240911	152300	1213948385	2705	2705	2705	2705	0
201	20240911	152200	1213948385	2705	2705	2705	2705	0
202	20240911	152100	1213948385	2705	2705	2705	2705	0
203	20240911	152000	1213948385	2705	2705	2705	2705	0
204	20240911	151900	1213948385	2705	2675	2725	2675	8126
205	20240911	151800	1191993980	2680	2675	2680	2675	65
206	20240911	151700	1191820085	2680	2680	2680	2680	158
207	20240911	151600	1191396645	2680	2675	2680	2675	204
208	20240911	151500	1190850425	2670	2670	2670	2665	1062
209	20240911	151400	1188017135	2660	2665	2665	2660	1500
210	20240911	151300	1184025220	2660	2665	2670	2660	1755
211	20240911	151200	1179351900	2680	2680	2680	2680	0
212	20240911	151100	1179351900	2680	2670	2680	2665	3030
213	20240911	151000	1171273290	2665	2665	2665	2665	0
214	20240911	150900	1171273290	2665	2665	2665	2665	0
215	20240911	150800	1171273290	2665	2675	2675	2665	717
216	20240911	150700	1169359130	2680	2680	2680	2680	4
217	20240911	150600	1169348410	2680	2670	2680	2670	105
218	20240911	150500	1169068010	2670	2670	2670	2670	680
219	20240911	150400	1167252410	2670	2675	2675	2670	764
220	20240911	150300	1165209030	2675	2675	2675	2675	300
221	20240911	150200	1164406530	2680	2680	2680	2680	1024
222	20240911	150100	1161662210	2685	2685	2685	2685	108
223	20240911	150000	1161372230	2685	2685	2685	2685	92
224	20240911	145900	1161125210	2685	2690	2690	2685	448
225	20240911	145800	1159922130	2690	2690	2690	2690	205
226	20240911	145700	1159370680	2690	2690	2690	2690	1
227	20240911	145600	1159367990	2690	2690	2690	2690	303
228	20240911	145500	1158552920	2680	2680	2680	2680	10
229	20240911	145400	1158526120	2685	2685	2685	2685	50
230	20240911	145300	1158391870	2690	2690	2690	2690	0
231	20240911	145200	1158391870	2690	2690	2690	2690	304
232	20240911	145100	1157574110	2690	2690	2690	2690	0
233	20240911	145000	1157574110	2690	2690	2690	2690	10
234	20240911	144900	1157547210	2690	2690	2690	2685	101
235	20240911	144800	1157275525	2690	2690	2690	2690	0
236	20240911	144700	1157275525	2690	2690	2690	2690	0
237	20240911	144600	1157275525	2690	2690	2690	2690	0
238	20240911	144500	1157275525	2690	2690	2690	2690	1
239	20240911	144400	1157272835	2680	2680	2680	2680	3001
240	20240911	144300	1149230155	2690	2690	2690	2690	2
241	20240911	144200	1149224775	2680	2680	2680	2680	559
242	20240911	144100	1147726655	2685	2685	2685	2685	0
243	20240911	144000	1147726655	2685	2680	2685	2680	285
244	20240911	143900	1146961495	2685	2685	2685	2685	50
245	20240911	143800	1146827245	2685	2685	2685	2685	0
246	20240911	143700	1146827245	2685	2685	2685	2685	0
247	20240911	143600	1146827245	2685	2685	2685	2685	0
248	20240911	143500	1146827245	2685	2685	2685	2685	1
249	20240911	143400	1146824560	2680	2680	2680	2680	9
250	20240911	143300	1146800440	2680	2680	2680	2680	0
251	20240911	143200	1146800440	2680	2680	2680	2680	429
252	20240911	143100	1145650720	2680	2680	2680	2680	611
253	20240911	143000	1144013240	2685	2675	2685	2675	204
254	20240911	142900	1143467510	2680	2680	2680	2680	55
255	20240911	142800	1143320110	2680	2680	2680	2680	0
256	20240911	142700	1143320110	2680	2680	2680	2680	1246
257	20240911	142600	1139980830	2680	2675	2680	2675	507
258	20240911	142500	1138623915	2675	2675	2675	2675	31
259	20240911	142400	1138540990	2670	2685	2685	2670	11
260	20240911	142300	1138511470	2685	2685	2685	2685	0
261	20240911	142200	1138511470	2685	2685	2685	2685	479
262	20240911	142100	1137225355	2685	2685	2685	2665	20845
263	20240911	142000	1081524680	2685	2685	2685	2685	6
264	20240911	141900	1081508570	2690	2690	2690	2690	0
265	20240911	141800	1081508570	2690	2690	2690	2690	1
266	20240911	141700	1081505880	2690	2690	2690	2690	0
267	20240911	141600	1081505880	2690	2690	2690	2690	0
268	20240911	141500	1081505880	2690	2690	2690	2690	0
269	20240911	141400	1081505880	2690	2690	2690	2690	673
270	20240911	141300	1079695510	2690	2690	2690	2690	0
271	20240911	141200	1079695510	2690	2690	2690	2690	1
272	20240911	141100	1079692820	2685	2685	2685	2685	0
273	20240911	141000	1079692820	2685	2685	2685	2685	0
274	20240911	140900	1079692820	2685	2685	2685	2685	0
275	20240911	140800	1079692820	2685	2685	2685	2685	0
276	20240911	140700	1079692820	2685	2685	2685	2685	1
277	20240911	140600	1079690135	2685	2685	2700	2685	520
278	20240911	140500	1078293285	2685	2685	2685	2685	0
279	20240911	140400	1078293285	2685	2685	2685	2685	0
280	20240911	140300	1078293285	2685	2685	2685	2685	0
281	20240911	140200	1078293285	2685	2685	2685	2685	0
282	20240911	140100	1078293285	2685	2690	2690	2685	1000
283	20240911	140000	1075607110	2700	2700	2700	2700	1
284	20240911	135900	1075604410	2690	2690	2690	2690	0
285	20240911	135800	1075604410	2690	2690	2690	2690	3
286	20240911	135700	1075596340	2700	2700	2700	2700	10
287	20240911	135600	1075569340	2685	2690	2690	2685	1700
288	20240911	135500	1071002190	2700	2700	2700	2700	0
289	20240911	135400	1071002190	2700	2700	2700	2700	0
290	20240911	135300	1071002190	2700	2700	2700	2700	100
291	20240911	135200	1070732190	2705	2705	2705	2705	0
292	20240911	135100	1070732190	2705	2705	2705	2705	1
293	20240911	135000	1070729485	2700	2700	2710	2700	1036
294	20240911	134900	1067927685	2700	2700	2700	2700	7
295	20240911	134800	1067908785	2705	2690	2705	2685	1536
296	20240911	134700	1063764215	2690	2690	2690	2690	950
297	20240911	134600	1061208715	2690	2690	2690	2690	1
298	20240911	134500	1061206025	2685	2685	2685	2685	10
299	20240911	134400	1061179175	2690	2690	2690	2690	0
300	20240911	134300	1061179175	2690	2690	2690	2690	80
301	20240911	134200	1060963975	2690	2690	2690	2690	100
302	20240911	134100	1060694975	2685	2685	2685	2685	0
303	20240911	134000	1060694975	2685	2685	2685	2685	0
304	20240911	133900	1060694975	2685	2685	2685	2685	500
305	20240911	133800	1059352475	2685	2685	2685	2685	0
306	20240911	133700	1059352475	2685	2690	2690	2685	2535
307	20240911	133600	1052535825	2690	2690	2690	2690	567
308	20240911	133500	1051010595	2695	2695	2695	2695	5
309	20240911	133400	1050997120	2695	2690	2695	2690	1206
310	20240911	133300	1047752975	2685	2685	2685	2685	0
311	20240911	133200	1047752975	2685	2685	2685	2685	0
312	20240911	133100	1047752975	2685	2685	2685	2685	0
313	20240911	133000	1047752975	2685	2685	2685	2685	0
314	20240911	132900	1047752975	2685	2690	2690	2685	440
315	20240911	132800	1046571570	2695	2695	2695	2695	1
316	20240911	132700	1046568875	2685	2690	2690	2685	1500
317	20240911	132600	1042540720	2695	2695	2695	2695	0
318	20240911	132500	1042540720	2695	2695	2695	2695	0
319	20240911	132400	1042540720	2695	2695	2695	2695	0
320	20240911	132300	1042540720	2695	2695	2695	2695	0
321	20240911	132200	1042540720	2695	2700	2700	2695	2863
322	20240911	132100	1034817830	2700	2705	2705	2700	1067
323	20240911	132000	1031934430	2705	2705	2705	2705	211
324	20240911	131900	1031363675	2700	2700	2700	2700	3
325	20240911	131800	1031355575	2705	2705	2705	2705	0
326	20240911	131700	1031355575	2705	2705	2705	2705	13
327	20240911	131600	1031320410	2700	2700	2700	2700	36
328	20240911	131500	1031223210	2700	2700	2700	2700	0
329	20240911	131400	1031223210	2700	2700	2700	2700	190
330	20240911	131300	1030710210	2700	2700	2700	2700	1
331	20240911	131200	1030707510	2700	2700	2700	2700	413
332	20240911	131100	1029592410	2700	2695	2700	2695	677
333	20240911	131000	1027767640	2695	2695	2695	2695	199
334	20240911	130900	1027231335	2690	2690	2690	2690	412
335	20240911	130800	1026123055	2690	2690	2690	2690	0
336	20240911	130700	1026123055	2690	2685	2690	2685	171
337	20240911	130600	1025663470	2685	2685	2685	2685	0
338	20240911	130500	1025663470	2685	2685	2685	2685	21
339	20240911	130400	1025607085	2690	2690	2690	2690	489
340	20240911	130300	1024291675	2690	2690	2690	2690	137
341	20240911	130200	1023923145	2690	2690	2690	2690	621
342	20240911	130100	1022252655	2690	2690	2690	2690	0
343	20240911	130000	1022252655	2690	2690	2690	2690	0
344	20240911	125900	1022252655	2690	2690	2690	2690	0
345	20240911	125800	1022252655	2690	2690	2690	2690	440
346	20240911	125700	1021069055	2690	2690	2690	2690	0
347	20240911	125600	1021069055	2690	2690	2690	2690	0
348	20240911	125500	1021069055	2690	2700	2700	2690	5
349	20240911	125400	1021055565	2700	2700	2700	2700	342
350	20240911	125300	1020132165	2700	2700	2700	2700	0
351	20240911	125200	1020132165	2700	2700	2700	2700	0
352	20240911	125100	1020132165	2700	2700	2700	2700	0
353	20240911	125000	1020132165	2700	2700	2700	2700	0
354	20240911	124900	1020132165	2700	2700	2700	2700	0
355	20240911	124800	1020132165	2700	2700	2700	2700	0
356	20240911	124700	1020132165	2700	2700	2700	2700	0
357	20240911	124600	1020132165	2700	2700	2700	2700	50
358	20240911	124500	1019997165	2700	2685	2700	2685	302
359	20240911	124400	1019186265	2700	2700	2700	2700	1
360	20240911	124300	1019183565	2685	2690	2690	2685	1000
361	20240911	124200	1016498260	2700	2700	2700	2700	411
362	20240911	124100	1015388560	2700	2700	2700	2700	0
363	20240911	124000	1015388560	2700	2700	2700	2700	0
364	20240911	123900	1015388560	2700	2700	2700	2700	500
365	20240911	123800	1014038560	2700	2695	2700	2695	100
366	20240911	123700	1013768620	2685	2690	2690	2685	1000
367	20240911	123600	1011083170	2685	2685	2685	2685	0
368	20240911	123500	1011083170	2685	2685	2685	2685	2
369	20240911	123400	1011077800	2685	2685	2685	2685	0
370	20240911	123300	1011077800	2685	2690	2690	2685	200
371	20240911	123200	1010540330	2685	2685	2685	2685	0
372	20240911	123100	1010540330	2685	2685	2685	2685	0
373	20240911	123000	1010540330	2685	2685	2685	2685	424
374	20240911	122900	1009401890	2700	2700	2700	2700	1
375	20240911	122800	1009399190	2690	2695	2695	2690	876
376	20240911	122700	1007040000	2695	2700	2700	2695	100
377	20240911	122600	1006770250	2715	2715	2715	2715	0
378	20240911	122500	1006770250	2715	2715	2715	2715	0
379	20240911	122400	1006770250	2715	2715	2715	2715	0
380	20240911	122300	1006770250	2715	2695	2715	2690	1101
381	20240911	122200	1003805535	2690	2725	2725	2690	5105
382	20240911	122100	990011070	2725	2725	2725	2725	0
383	20240911	122000	990011070	2725	2725	2725	2725	0
384	20240911	121900	990011070	2725	2725	2725	2725	0
385	20240911	121800	990011070	2725	2725	2725	2725	0
386	20240911	121700	990011070	2725	2710	2725	2710	1140
387	20240911	121600	986921655	2710	2710	2710	2710	209
388	20240911	121500	986355265	2710	2715	2715	2710	951
389	20240911	121400	983773385	2730	2730	2730	2730	0
390	20240911	121300	983773385	2730	2730	2730	2730	3
391	20240911	121200	983765195	2720	2725	2725	2720	2013
392	20240911	121100	978287270	2725	2725	2725	2725	386
393	20240911	121000	977235420	2740	2740	2740	2740	0
394	20240911	120900	977235420	2740	2740	2740	2740	0
395	20240911	120800	977235420	2740	2740	2740	2740	0
396	20240911	120700	977235420	2740	2740	2740	2740	0
397	20240911	120600	977235420	2740	2730	2740	2730	5
398	20240911	120500	977221750	2730	2730	2730	2730	1
399	20240911	120400	977219020	2740	2740	2740	2740	0
400	20240911	120300	977219020	2740	2735	2740	2735	50
401	20240911	120200	977082130	2740	2740	2740	2740	0
402	20240911	120100	977082130	2740	2740	2740	2740	10
403	20240911	120000	977054730	2720	2730	2730	2720	4522
404	20240911	115900	964747065	2730	2730	2730	2730	50
405	20240911	115800	964610565	2740	2740	2740	2740	3
406	20240911	115700	964602345	2725	2740	2740	2725	1038
407	20240911	115600	961766710	2740	2740	2740	2740	0
408	20240911	115500	961766710	2740	2740	2740	2740	0
409	20240911	115400	961766710	2740	2740	2740	2740	0
410	20240911	115300	961766710	2740	2740	2740	2740	1
411	20240911	115200	961763970	2740	2740	2740	2740	0
412	20240911	115100	961763970	2740	2740	2740	2740	250
413	20240911	115000	961078970	2740	2745	2745	2740	107
414	20240911	114900	960785785	2750	2750	2750	2750	0
415	20240911	114800	960785785	2750	2750	2750	2750	30
416	20240911	114700	960703285	2755	2750	2755	2750	4653
417	20240911	114600	947894420	2750	2750	2750	2750	0
418	20240911	114500	947894420	2750	2750	2750	2750	200
419	20240911	114400	947344420	2755	2750	2760	2740	7511
420	20240911	114300	926651310	2755	2745	2755	2740	502
421	20240911	114200	925274860	2760	2750	2760	2750	105
422	20240911	114100	924985835	2750	2740	2760	2740	3299
423	20240911	114000	915912145	2740	2745	2745	2740	301
424	20240911	113900	915085905	2745	2740	2755	2740	2283
425	20240911	113800	908814785	2740	2730	2740	2730	2184
426	20240911	113700	902838935	2730	2730	2730	2730	314
427	20240911	113600	901981715	2730	2735	2735	2730	3
428	20240911	113500	901973515	2730	2725	2730	2725	3367
429	20240911	113400	892784755	2725	2725	2725	2725	170
430	20240911	113300	892321505	2725	2725	2725	2725	10
431	20240911	113200	892294255	2725	2725	2725	2725	605
432	20240911	113100	890645630	2725	2725	2725	2725	100
433	20240911	113000	890373130	2730	2725	2730	2725	2501
434	20240911	112900	883557890	2720	2715	2720	2715	1092
435	20240911	112800	880588400	2710	2710	2710	2710	3000
436	20240911	112700	872458400	2710	2710	2710	2710	200
437	20240911	112600	871916400	2715	2710	2715	2710	2627
438	20240911	112500	864793470	2710	2700	2710	2700	3
439	20240911	112400	864785355	2710	2705	2710	2700	1208
440	20240911	112300	861513675	2705	2695	2705	2695	5334
441	20240911	112200	847110185	2695	2685	2695	2685	1171
442	20240911	112100	843957840	2695	2695	2695	2695	0
443	20240911	112000	843957840	2695	2680	2695	2665	1953
444	20240911	111900	838709790	2680	2680	2680	2680	906
445	20240911	111800	836281710	2680	2680	2680	2680	275
446	20240911	111700	835544710	2680	2675	2680	2675	1400
447	20240911	111600	831799535	2675	2675	2675	2675	0
448	20240911	111500	831799535	2675	2675	2675	2675	0
449	20240911	111400	831799535	2675	2665	2675	2665	14
450	20240911	111300	831762165	2675	2680	2680	2655	10553
451	20240911	111200	803716410	2665	2680	2680	2665	5013
452	20240911	111100	790352205	2690	2675	2690	2670	2001
453	20240911	111000	785004515	2675	2675	2675	2675	0
454	20240911	110900	785004515	2675	2685	2690	2675	5172
455	20240911	110800	771167710	2680	2680	2680	2680	1295
456	20240911	110700	767697110	2670	2670	2670	2670	0
457	20240911	110600	767697110	2670	2670	2670	2670	118
458	20240911	110500	767382050	2670	2680	2680	2670	505
459	20240911	110400	766033255	2670	2680	2680	2670	7050
460	20240911	110300	747202375	2680	2680	2680	2680	0
461	20240911	110200	747202375	2680	2675	2680	2675	230
462	20240911	110100	746586975	2670	2675	2675	2670	860
463	20240911	110000	744289590	2675	2675	2675	2675	0
464	20240911	105900	744289590	2675	2680	2680	2675	540
465	20240911	105800	742843240	2680	2680	2680	2680	1
466	20240911	105700	742840560	2680	2670	2680	2670	506
467	20240911	105600	741489530	2675	2675	2675	2675	0
468	20240911	105500	741489530	2675	2675	2675	2675	220
469	20240911	105400	740901030	2675	2675	2675	2675	300
470	20240911	105300	740098530	2675	2675	2680	2675	65
471	20240911	105200	739924650	2675	2675	2675	2675	0
472	20240911	105100	739924650	2675	2680	2680	2675	515
473	20240911	105000	738546000	2680	2680	2680	2680	0
474	20240911	104900	738546000	2680	2680	2680	2680	749
475	20240911	104800	736538680	2680	2680	2680	2680	0
476	20240911	104700	736538680	2680	2675	2680	2675	11
477	20240911	104600	736509250	2680	2675	2680	2670	2566
478	20240911	104500	729648920	2670	2670	2670	2670	101
479	20240911	104400	729379250	2670	2675	2675	2670	1125
480	20240911	104300	726374875	2670	2670	2680	2665	5926
481	20240911	104200	710567895	2670	2675	2675	2670	1000
482	20240911	104100	707897645	2680	2670	2680	2670	924
483	20240911	104000	705427570	2670	2670	2670	2670	1373
484	20240911	103900	701761660	2670	2685	2685	2670	8265
485	20240911	103800	679681755	2680	2675	2685	2675	4152
486	20240911	103700	668570570	2675	2670	2685	2670	3123
487	20240911	103600	660232080	2670	2680	2680	2670	15083
488	20240911	103500	619890190	2685	2695	2695	2685	10174
489	20240911	103400	592537875	2690	2695	2695	2690	1000
490	20240911	103300	589847045	2695	2705	2710	2695	17547
491	20240911	103200	542475245	2705	2710	2710	2705	1157
492	20240911	103100	539340555	2710	2715	2715	2710	59
493	20240911	103000	539180385	2715	2715	2715	2705	2661
494	20240911	102900	531964735	2720	2720	2720	2720	0
495	20240911	102800	531964735	2720	2720	2720	2720	0
496	20240911	102700	531964735	2720	2720	2720	2720	33
497	20240911	102600	531874975	2715	2715	2715	2715	1
498	20240911	102500	531872260	2720	2715	2720	2710	144
499	20240911	102400	531481445	2720	2715	2720	2715	154
500	20240911	102300	531063315	2720	2720	2720	2720	201
501	20240911	102200	530516595	2715	2715	2715	2715	1
502	20240911	102100	530513880	2710	2710	2710	2710	0
503	20240911	102000	530513880	2710	2710	2710	2710	0
504	20240911	101900	530513880	2710	2710	2710	2710	0
505	20240911	101800	530513880	2710	2715	2715	2710	3535
506	20240911	101700	520932640	2710	2710	2710	2710	0
507	20240911	101600	520932640	2710	2710	2710	2710	0
508	20240911	101500	520932640	2710	2710	2710	2710	0
509	20240911	101400	520932640	2710	2710	2710	2710	0
510	20240911	101300	520932640	2710	2715	2715	2710	927
511	20240911	101200	518419920	2725	2730	2730	2715	667
512	20240911	101100	516608940	2720	2730	2730	2720	302
513	20240911	101000	515787400	2720	2730	2730	2720	3200
514	20240911	100900	507053325	2730	2730	2730	2730	550
515	20240911	100800	505551825	2720	2730	2730	2720	110
516	20240911	100700	505251575	2730	2730	2730	2730	108
517	20240911	100600	504956735	2730	2730	2730	2730	5
518	20240911	100500	504943085	2715	2715	2715	2715	4
519	20240911	100400	504932225	2730	2720	2730	2720	12
520	20240911	100300	504899565	2730	2720	2730	2720	32
521	20240911	100200	504812505	2720	2720	2720	2720	220
522	20240911	100100	504214105	2720	2730	2730	2720	626
523	20240911	100000	502507620	2730	2730	2730	2730	657
524	20240911	095900	500714010	2730	2730	2730	2730	0
525	20240911	095800	500714010	2730	2730	2730	2730	500
526	20240911	095700	499349010	2730	2725	2730	2725	12
527	20240911	095600	499316295	2730	2725	2730	2725	100
528	20240911	095500	499043395	2730	2720	2730	2720	2500
529	20240911	095400	492226255	2710	2710	2710	2710	307
530	20240911	095300	491394285	2705	2710	2710	2705	2205
531	20240911	095200	485429025	2710	2710	2710	2710	509
532	20240911	095100	484049635	2715	2715	2715	2715	1
533	20240911	095000	484046920	2710	2710	2710	2705	2548
534	20240911	094900	477148405	2705	2705	2705	2705	631
535	20240911	094800	475441550	2710	2710	2710	2710	0
536	20240911	094700	475441550	2710	2710	2710	2710	2376
537	20240911	094600	469002590	2710	2710	2710	2710	323
538	20240911	094500	468127260	2710	2720	2720	2710	430
539	20240911	094400	466960580	2710	2720	2720	2710	510
540	20240911	094300	465576520	2710	2710	2710	2710	0
541	20240911	094200	465576520	2710	2710	2710	2710	0
542	20240911	094100	465576520	2710	2715	2715	2710	1411
543	20240911	094000	461747365	2715	2720	2720	2715	643
544	20240911	093900	459999560	2720	2725	2725	2720	563
545	20240911	093800	458468185	2720	2720	2720	2720	100
546	20240911	093700	458196185	2720	2720	2720	2720	205
547	20240911	093600	457638585	2720	2720	2720	2715	237
548	20240911	093500	456994390	2710	2720	2720	2705	393
549	20240911	093400	455928125	2710	2715	2725	2705	3961
550	20240911	093300	445204495	2710	2725	2735	2710	3505
551	20240911	093200	435688700	2730	2735	2735	2720	3296
552	20240911	093100	426713790	2735	2730	2740	2725	1214
553	20240911	093000	423400885	2730	2740	2740	2730	745
554	20240911	092900	421367015	2740	2735	2740	2735	505
555	20240911	092800	419983320	2740	2735	2740	2735	84
556	20240911	092700	419753175	2735	2745	2750	2735	2067
557	20240911	092600	414083180	2745	2740	2745	2740	398
558	20240911	092500	412990790	2740	2740	2745	2740	1281
559	20240911	092400	409479310	2745	2740	2750	2740	921
560	20240911	092300	406953815	2750	2735	2750	2735	1436
561	20240911	092200	403019915	2735	2735	2735	2725	2106
562	20240911	092100	397260015	2735	2735	2735	2735	875
563	20240911	092000	394866890	2735	2735	2735	2735	1181
564	20240911	091900	391636855	2740	2720	2740	2715	3040
565	20240911	091800	383349980	2720	2720	2720	2710	650
566	20240911	091700	381584980	2720	2720	2720	2720	130
567	20240911	091600	381231380	2695	2710	2710	2695	4796
568	20240911	091500	368263220	2705	2715	2720	2705	3597
569	20240911	091400	358519095	2715	2710	2715	2710	693
570	20240911	091300	356638390	2705	2710	2715	2705	627
571	20240911	091200	354940020	2710	2715	2715	2710	1138
572	20240911	091100	351853850	2715	2720	2720	2710	1279
573	20240911	091000	348385865	2720	2710	2720	2710	2701
574	20240911	090900	341062155	2710	2715	2715	2710	2172
575	20240911	090800	335165375	2715	2700	2715	2700	604
576	20240911	090700	333531700	2700	2700	2700	2690	7196
577	20240911	090600	314148320	2700	2700	2700	2695	960
578	20240911	090500	311558595	2690	2700	2715	2685	15443
579	20240911	090400	269889640	2705	2720	2725	2705	14512
580	20240911	090300	230487010	2720	2700	2720	2700	3437
581	20240911	090200	221165645	2695	2710	2720	2695	21837
582	20240911	090100	162185490	2710	2725	2735	2710	2609
583	20240911	090000	155080290	2730	2705	2730	2705	56273