KissMeData/000910/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	183200	133231810	4135	4135	4135	4135	522
3	20240912	183100	133231810	4135	4135	4135	4135	0
4	20240912	183000	133231810	4135	4135	4135	4135	0
5	20240912	182900	133231810	4135	4135	4135	4135	0
6	20240912	182800	133231810	4135	4135	4135	4135	0
7	20240912	182700	133231810	4135	4135	4135	4135	0
8	20240912	182600	133231810	4135	4135	4135	4135	0
9	20240912	182500	133231810	4135	4135	4135	4135	0
10	20240912	182400	133231810	4135	4135	4135	4135	0
11	20240912	182300	133231810	4135	4135	4135	4135	0
12	20240912	182200	133231810	4135	4135	4135	4135	0
13	20240912	182100	133231810	4135	4135	4135	4135	0
14	20240912	182000	133231810	4135	4135	4135	4135	0
15	20240912	181900	133231810	4135	4135	4135	4135	0
16	20240912	181800	133231810	4135	4135	4135	4135	0
17	20240912	181700	133231810	4135	4135	4135	4135	0
18	20240912	181600	133231810	4135	4135	4135	4135	0
19	20240912	181500	133231810	4135	4135	4135	4135	0
20	20240912	181400	133231810	4135	4135	4135	4135	0
21	20240912	181300	133231810	4135	4135	4135	4135	0
22	20240912	181200	133231810	4135	4135	4135	4135	0
23	20240912	181100	133231810	4135	4135	4135	4135	0
24	20240912	181000	133231810	4135	4135	4135	4135	0
25	20240912	180900	133231810	4135	4135	4135	4135	0
26	20240912	180800	133231810	4135	4135	4135	4135	0
27	20240912	180700	133231810	4135	4135	4135	4135	0
28	20240912	180600	133231810	4135	4135	4135	4135	0
29	20240912	180500	133231810	4135	4135	4135	4135	0
30	20240912	180400	133231810	4135	4135	4135	4135	0
31	20240912	180300	133231810	4135	4135	4135	4135	0
32	20240912	180200	133231810	4135	4135	4135	4135	522
33	20240912	180100	133231810	4135	4135	4135	4135	0
34	20240912	180000	133231810	4135	4135	4135	4135	0
35	20240912	175900	133231810	4135	4135	4135	4135	0
36	20240912	175800	133231810	4135	4135	4135	4135	0
37	20240912	175700	133231810	4135	4135	4135	4135	0
38	20240912	175600	133231810	4135	4135	4135	4135	0
39	20240912	175500	133231810	4135	4135	4135	4135	0
40	20240912	175400	133231810	4135	4135	4135	4135	0
41	20240912	175300	133231810	4135	4135	4135	4135	0
42	20240912	175200	133231810	4135	4135	4135	4135	0
43	20240912	175100	133231810	4135	4135	4135	4135	0
44	20240912	175000	133231810	4135	4135	4135	4135	0
45	20240912	174900	133231810	4135	4135	4135	4135	0
46	20240912	174800	133231810	4135	4135	4135	4135	0
47	20240912	174700	133231810	4135	4135	4135	4135	0
48	20240912	174600	133231810	4135	4135	4135	4135	0
49	20240912	174500	133231810	4135	4135	4135	4135	0
50	20240912	174400	133231810	4135	4135	4135	4135	0
51	20240912	174300	133231810	4135	4135	4135	4135	0
52	20240912	174200	133231810	4135	4135	4135	4135	0
53	20240912	174100	133231810	4135	4135	4135	4135	0
54	20240912	174000	133231810	4135	4135	4135	4135	0
55	20240912	173900	133231810	4135	4135	4135	4135	0
56	20240912	173800	133231810	4135	4135	4135	4135	0
57	20240912	173700	133231810	4135	4135	4135	4135	0
58	20240912	173600	133231810	4135	4135	4135	4135	0
59	20240912	173500	133231810	4135	4135	4135	4135	0
60	20240912	173400	133231810	4135	4135	4135	4135	0
61	20240912	173300	133231810	4135	4135	4135	4135	0
62	20240912	173200	133231810	4135	4135	4135	4135	522
63	20240912	173100	133231810	4135	4135	4135	4135	0
64	20240912	173000	133231810	4135	4135	4135	4135	0
65	20240912	172900	133231810	4135	4135	4135	4135	0
66	20240912	172800	133231810	4135	4135	4135	4135	0
67	20240912	172700	133231810	4135	4135	4135	4135	0
68	20240912	172600	133231810	4135	4135	4135	4135	0
69	20240912	172500	133231810	4135	4135	4135	4135	0
70	20240912	172400	133231810	4135	4135	4135	4135	0
71	20240912	172300	133231810	4135	4135	4135	4135	0
72	20240912	172200	133231810	4135	4135	4135	4135	0
73	20240912	172100	133231810	4135	4135	4135	4135	0
74	20240912	172000	133231810	4135	4135	4135	4135	0
75	20240912	171900	133231810	4135	4135	4135	4135	0
76	20240912	171800	133231810	4135	4135	4135	4135	0
77	20240912	171700	133231810	4135	4135	4135	4135	0
78	20240912	171600	133231810	4135	4135	4135	4135	0
79	20240912	171500	133231810	4135	4135	4135	4135	0
80	20240912	171400	133231810	4135	4135	4135	4135	0
81	20240912	171300	133231810	4135	4135	4135	4135	0
82	20240912	171200	133231810	4135	4135	4135	4135	0
83	20240912	171100	133231810	4135	4135	4135	4135	0
84	20240912	171000	133231810	4135	4135	4135	4135	0
85	20240912	170900	133231810	4135	4135	4135	4135	0
86	20240912	170800	133231810	4135	4135	4135	4135	0
87	20240912	170700	133231810	4135	4135	4135	4135	0
88	20240912	170600	133231810	4135	4135	4135	4135	0
89	20240912	170500	133231810	4135	4135	4135	4135	0
90	20240912	170400	133231810	4135	4135	4135	4135	0
91	20240912	170300	133231810	4135	4135	4135	4135	0
92	20240912	170200	133231810	4135	4135	4135	4135	522
93	20240912	170100	133231810	4135	4135	4135	4135	0
94	20240912	170000	133231810	4135	4135	4135	4135	0
95	20240912	165900	133231810	4135	4135	4135	4135	0
96	20240912	165800	133231810	4135	4135	4135	4135	0
97	20240912	165700	133231810	4135	4135	4135	4135	0
98	20240912	165600	133231810	4135	4135	4135	4135	0
99	20240912	165500	133231810	4135	4135	4135	4135	0
100	20240912	165400	133231810	4135	4135	4135	4135	0
101	20240912	165300	133231810	4135	4135	4135	4135	0
102	20240912	165200	133231810	4135	4135	4135	4135	0
103	20240912	165100	133231810	4135	4135	4135	4135	0
104	20240912	165000	133231810	4135	4135	4135	4135	0
105	20240912	164900	133231810	4135	4135	4135	4135	0
106	20240912	164800	133231810	4135	4135	4135	4135	0
107	20240912	164700	133231810	4135	4135	4135	4135	0
108	20240912	164600	133231810	4135	4135	4135	4135	0
109	20240912	164500	133231810	4135	4135	4135	4135	0
110	20240912	164400	133231810	4135	4135	4135	4135	0
111	20240912	164300	133231810	4135	4135	4135	4135	0
112	20240912	164200	133231810	4135	4135	4135	4135	0
113	20240912	164100	133231810	4135	4135	4135	4135	0
114	20240912	164000	133231810	4135	4135	4135	4135	0
115	20240912	163900	133231810	4135	4135	4135	4135	0
116	20240912	163800	133231810	4135	4135	4135	4135	0
117	20240912	163700	133231810	4135	4135	4135	4135	0
118	20240912	163600	133231810	4135	4135	4135	4135	0
119	20240912	163500	133231810	4135	4135	4135	4135	0
120	20240912	163400	133231810	4135	4135	4135	4135	0
121	20240912	163300	133231810	4135	4135	4135	4135	0
122	20240912	163200	133231810	4135	4135	4135	4135	522
123	20240912	163100	133231810	4135	4135	4135	4135	0
124	20240912	163000	133231810	4135	4135	4135	4135	0
125	20240912	162900	133231810	4135	4135	4135	4135	0
126	20240912	162800	133231810	4135	4135	4135	4135	0
127	20240912	162700	133231810	4135	4135	4135	4135	0
128	20240912	162600	133231810	4135	4135	4135	4135	0
129	20240912	162500	133231810	4135	4135	4135	4135	0
130	20240912	162400	133231810	4135	4135	4135	4135	0
131	20240912	162300	133231810	4135	4135	4135	4135	0
132	20240912	162200	133231810	4135	4135	4135	4135	0
133	20240912	162100	133231810	4135	4135	4135	4135	0
134	20240912	162000	133231810	4135	4135	4135	4135	0
135	20240912	161900	133231810	4135	4135	4135	4135	0
136	20240912	161800	133231810	4135	4135	4135	4135	0
137	20240912	161700	133231810	4135	4135	4135	4135	0
138	20240912	161600	133231810	4135	4135	4135	4135	0
139	20240912	161500	133231810	4135	4135	4135	4135	0
140	20240912	161400	133231810	4135	4135	4135	4135	0
141	20240912	161300	133231810	4135	4135	4135	4135	0
142	20240912	161200	133231810	4135	4135	4135	4135	0
143	20240912	161100	133231810	4135	4135	4135	4135	0
144	20240912	161000	133231810	4135	4135	4135	4135	0
145	20240912	160900	133231810	4135	4135	4135	4135	0
146	20240912	160800	133231810	4135	4135	4135	4135	0
147	20240912	160700	133231810	4135	4135	4135	4135	0
148	20240912	160600	133231810	4135	4135	4135	4135	0
149	20240912	160500	133231810	4135	4135	4135	4135	0
150	20240912	160400	133231810	4135	4135	4135	4135	0
151	20240912	160300	133231810	4135	4135	4135	4135	0
152	20240912	160200	133231810	4135	4135	4135	4135	522
153	20240912	160100	133231810	4135	4135	4135	4135	0
154	20240912	160000	133231810	4135	4135	4135	4135	0
155	20240912	155900	133231810	4135	4135	4135	4135	0
156	20240912	155800	133231810	4135	4135	4135	4135	0
157	20240912	155700	133231810	4135	4135	4135	4135	0
158	20240912	155600	133231810	4135	4135	4135	4135	0
159	20240912	155500	133231810	4135	4135	4135	4135	0
160	20240912	155400	133231810	4135	4135	4135	4135	0
161	20240912	155300	133231810	4135	4135	4135	4135	0
162	20240912	155200	133231810	4135	4135	4135	4135	0
163	20240912	155100	133231810	4135	4135	4135	4135	0
164	20240912	155000	133231810	4135	4135	4135	4135	0
165	20240912	154900	133231810	4135	4135	4135	4135	0
166	20240912	154800	133231810	4135	4135	4135	4135	0
167	20240912	154700	133231810	4135	4135	4135	4135	0
168	20240912	154600	133231810	4135	4135	4135	4135	0
169	20240912	154500	133231810	4135	4135	4135	4135	0
170	20240912	154400	133231810	4135	4135	4135	4135	0
171	20240912	154300	133231810	4135	4135	4135	4135	0
172	20240912	154200	133231810	4135	4135	4135	4135	0
173	20240912	154100	133231810	4135	4135	4135	4135	0
174	20240912	154000	133231810	4135	4135	4135	4135	0
175	20240912	153900	133231810	4135	4135	4135	4135	0
176	20240912	153800	133231810	4135	4135	4135	4135	0
177	20240912	153700	133231810	4135	4135	4135	4135	0
178	20240912	153600	133231810	4135	4135	4135	4135	0
179	20240912	153500	133231810	4135	4135	4135	4135	0
180	20240912	153400	133231810	4135	4135	4135	4135	0
181	20240912	153300	133231810	4135	4135	4135	4135	0
182	20240912	153200	133231810	4135	4135	4135	4135	522
183	20240912	153100	133231810	4135	4135	4135	4135	0
184	20240912	153000	133231810	4135	4135	4135	4135	522
185	20240912	152900	131073340	4135	4135	4135	4135	0
186	20240912	152800	131073340	4135	4135	4135	4135	0
187	20240912	152700	131073340	4135	4135	4135	4135	0
188	20240912	152600	131073340	4135	4135	4135	4135	0
189	20240912	152500	131073340	4135	4135	4135	4135	0
190	20240912	152400	131073340	4135	4135	4135	4135	0
191	20240912	152300	131073340	4135	4135	4135	4135	0
192	20240912	152200	131073340	4135	4135	4135	4135	0
193	20240912	152100	131073340	4135	4135	4135	4135	0
194	20240912	152000	131073340	4135	4135	4135	4135	0
195	20240912	151900	131073340	4135	4125	4135	4125	350
196	20240912	151800	129628580	4125	4125	4125	4125	0
197	20240912	151700	129628580	4125	4120	4125	4120	2
198	20240912	151600	129620335	4125	4125	4125	4125	0
199	20240912	151500	129620335	4125	4120	4125	4120	316
200	20240912	151400	128316915	4125	4120	4125	4120	489
201	20240912	151300	126301465	4110	4110	4110	4110	0
202	20240912	151200	126301465	4110	4110	4110	4110	0
203	20240912	151100	126301465	4110	4110	4110	4110	0
204	20240912	151000	126301465	4110	4115	4115	4110	52
205	20240912	150900	126087510	4125	4125	4125	4125	0
206	20240912	150800	126087510	4125	4125	4125	4125	1
207	20240912	150700	126083385	4120	4120	4120	4120	0
208	20240912	150600	126083385	4120	4120	4120	4120	200
209	20240912	150500	125259385	4120	4120	4120	4120	0
210	20240912	150400	125259385	4120	4120	4120	4120	0
211	20240912	150300	125259385	4120	4120	4120	4120	0
212	20240912	150200	125259385	4120	4120	4120	4120	338
213	20240912	150100	123866825	4115	4115	4115	4115	0
214	20240912	150000	123866825	4115	4115	4115	4115	0
215	20240912	145900	123866825	4115	4115	4115	4115	0
216	20240912	145800	123866825	4115	4115	4115	4115	0
217	20240912	145700	123866825	4115	4115	4115	4115	157
218	20240912	145600	123220770	4100	4100	4100	4100	0
219	20240912	145500	123220770	4100	4100	4100	4100	0
220	20240912	145400	123220770	4100	4100	4100	4100	0
221	20240912	145300	123220770	4100	4100	4100	4100	0
222	20240912	145200	123220770	4100	4100	4100	4100	0
223	20240912	145100	123220770	4100	4100	4100	4100	0
224	20240912	145000	123220770	4100	4100	4100	4100	31
225	20240912	144900	123093670	4100	4100	4100	4100	28
226	20240912	144800	122978870	4115	4115	4115	4115	0
227	20240912	144700	122978870	4115	4115	4115	4115	0
228	20240912	144600	122978870	4115	4115	4115	4115	0
229	20240912	144500	122978870	4115	4115	4115	4115	0
230	20240912	144400	122978870	4115	4105	4115	4105	158
231	20240912	144300	122329780	4105	4105	4105	4105	0
232	20240912	144200	122329780	4105	4105	4105	4105	0
233	20240912	144100	122329780	4105	4105	4105	4105	0
234	20240912	144000	122329780	4105	4105	4105	4105	0
235	20240912	143900	122329780	4105	4105	4105	4105	0
236	20240912	143800	122329780	4105	4105	4105	4105	0
237	20240912	143700	122329780	4105	4105	4105	4105	0
238	20240912	143600	122329780	4105	4105	4105	4105	0
239	20240912	143500	122329780	4105	4105	4105	4105	0
240	20240912	143400	122329780	4105	4105	4105	4105	0
241	20240912	143300	122329780	4105	4105	4105	4105	0
242	20240912	143200	122329780	4105	4105	4105	4105	0
243	20240912	143100	122329780	4105	4105	4105	4105	632
244	20240912	143000	119735420	4105	4105	4105	4105	0
245	20240912	142900	119735420	4105	4105	4105	4105	0
246	20240912	142800	119735420	4105	4105	4105	4105	0
247	20240912	142700	119735420	4105	4110	4110	4105	603
248	20240912	142600	117259095	4110	4110	4110	4110	687
249	20240912	142500	114435525	4120	4120	4120	4120	0
250	20240912	142400	114435525	4120	4110	4120	4110	1501
251	20240912	142300	108266405	4120	4120	4120	4120	1
252	20240912	142200	108262285	4115	4115	4115	4115	296
253	20240912	142100	107044245	4090	4090	4090	4090	0
254	20240912	142000	107044245	4090	4090	4090	4090	2
255	20240912	141900	107036065	4090	4090	4090	4090	100
256	20240912	141800	106627065	4090	4090	4090	4090	0
257	20240912	141700	106627065	4090	4090	4090	4090	3
258	20240912	141600	106614795	4115	4115	4115	4115	300
259	20240912	141500	105380295	4115	4115	4115	4115	0
260	20240912	141400	105380295	4115	4115	4115	4115	282
261	20240912	141300	104219865	4100	4100	4100	4100	478
262	20240912	141200	102260065	4115	4115	4115	4115	0
263	20240912	141100	102260065	4115	4115	4115	4115	25
264	20240912	141000	102157190	4115	4115	4115	4115	0
265	20240912	140900	102157190	4115	4115	4115	4115	5
266	20240912	140800	102136615	4120	4120	4120	4120	0
267	20240912	140700	102136615	4120	4120	4120	4120	0
268	20240912	140600	102136615	4120	4120	4120	4120	0
269	20240912	140500	102136615	4120	4120	4120	4120	0
270	20240912	140400	102136615	4120	4120	4120	4120	0
271	20240912	140300	102136615	4120	4120	4120	4120	0
272	20240912	140200	102136615	4120	4120	4120	4120	100
273	20240912	140100	101724615	4120	4120	4120	4120	0
274	20240912	140000	101724615	4120	4120	4120	4120	0
275	20240912	135900	101724615	4120	4120	4120	4120	0
276	20240912	135800	101724615	4120	4120	4120	4120	0
277	20240912	135700	101724615	4120	4120	4120	4120	0
278	20240912	135600	101724615	4120	4120	4120	4120	80
279	20240912	135500	101395015	4120	4120	4120	4120	0
280	20240912	135400	101395015	4120	4120	4120	4120	0
281	20240912	135300	101395015	4120	4120	4120	4120	0
282	20240912	135200	101395015	4120	4120	4120	4120	192
283	20240912	135100	100603975	4120	4120	4120	4120	50
284	20240912	135000	100397975	4120	4120	4120	4120	275
285	20240912	134900	99264975	4120	4120	4120	4120	0
286	20240912	134800	99264975	4120	4120	4120	4120	0
287	20240912	134700	99264975	4120	4120	4120	4120	0
288	20240912	134600	99264975	4120	4115	4120	4115	3
289	20240912	134500	99252625	4090	4090	4090	4090	0
290	20240912	134400	99252625	4090	4090	4090	4090	0
291	20240912	134300	99252625	4090	4090	4090	4090	0
292	20240912	134200	99252625	4090	4090	4090	4090	0
293	20240912	134100	99252625	4090	4090	4090	4090	0
294	20240912	134000	99252625	4090	4090	4090	4090	0
295	20240912	133900	99252625	4090	4090	4090	4090	1
296	20240912	133800	99248535	4090	4090	4090	4090	0
297	20240912	133700	99248535	4090	4090	4090	4090	0
298	20240912	133600	99248535	4090	4090	4090	4090	0
299	20240912	133500	99248535	4090	4090	4090	4090	0
300	20240912	133400	99248535	4090	4090	4090	4090	0
301	20240912	133300	99248535	4090	4100	4100	4090	4
302	20240912	133200	99232145	4130	4130	4130	4130	0
303	20240912	133100	99232145	4130	4130	4130	4130	39
304	20240912	133000	99071075	4130	4120	4130	4120	2280
305	20240912	132900	89663975	4120	4105	4120	4105	2568
306	20240912	132800	79107755	4080	4080	4080	4080	0
307	20240912	132700	79107755	4080	4080	4080	4080	0
308	20240912	132600	79107755	4080	4080	4080	4080	0
309	20240912	132500	79107755	4080	4080	4080	4080	0
310	20240912	132400	79107755	4080	4080	4080	4080	0
311	20240912	132300	79107755	4080	4080	4080	4080	0
312	20240912	132200	79107755	4080	4080	4080	4080	0
313	20240912	132100	79107755	4080	4080	4080	4080	0
314	20240912	132000	79107755	4080	4080	4080	4080	31
315	20240912	131900	78981275	4080	4080	4080	4080	200
316	20240912	131800	78165275	4080	4080	4080	4080	200
317	20240912	131700	77349275	4080	4080	4080	4080	0
318	20240912	131600	77349275	4080	4090	4090	4080	1000
319	20240912	131500	73262845	4100	4100	4100	4100	0
320	20240912	131400	73262845	4100	4100	4100	4100	0
321	20240912	131300	73262845	4100	4100	4100	4100	454
322	20240912	131200	71401445	4105	4105	4105	4105	250
323	20240912	131100	70375195	4100	4100	4100	4100	0
324	20240912	131000	70375195	4100	4100	4100	4100	0
325	20240912	130900	70375195	4100	4100	4100	4100	0
326	20240912	130800	70375195	4100	4100	4100	4100	51
327	20240912	130700	70166095	4100	4100	4100	4100	100
328	20240912	130600	69756095	4100	4100	4100	4100	302
329	20240912	130500	68517895	4100	4100	4100	4100	0
330	20240912	130400	68517895	4100	4100	4100	4100	0
331	20240912	130300	68517895	4100	4100	4100	4100	0
332	20240912	130200	68517895	4100	4100	4100	4100	0
333	20240912	130100	68517895	4100	4100	4100	4100	0
334	20240912	130000	68517895	4100	4100	4100	4100	48
335	20240912	125900	68321095	4085	4085	4085	4085	0
336	20240912	125800	68321095	4085	4085	4085	4085	1
337	20240912	125700	68317010	4080	4080	4080	4080	0
338	20240912	125600	68317010	4080	4080	4080	4080	0
339	20240912	125500	68317010	4080	4080	4080	4080	0
340	20240912	125400	68317010	4080	4080	4080	4080	0
341	20240912	125300	68317010	4080	4080	4080	4080	0
342	20240912	125200	68317010	4080	4080	4080	4080	0
343	20240912	125100	68317010	4080	4080	4080	4080	0
344	20240912	125000	68317010	4080	4080	4080	4080	0
345	20240912	124900	68317010	4080	4080	4080	4080	0
346	20240912	124800	68317010	4080	4080	4080	4080	0
347	20240912	124700	68317010	4080	4080	4080	4080	0
348	20240912	124600	68317010	4080	4080	4080	4080	0
349	20240912	124500	68317010	4080	4080	4080	4080	0
350	20240912	124400	68317010	4080	4080	4080	4080	15
351	20240912	124300	68255810	4110	4110	4110	4110	0
352	20240912	124200	68255810	4110	4110	4110	4110	0
353	20240912	124100	68255810	4110	4110	4110	4110	0
354	20240912	124000	68255810	4110	4110	4110	4110	0
355	20240912	123900	68255810	4110	4110	4110	4110	0
356	20240912	123800	68255810	4110	4110	4110	4110	0
357	20240912	123700	68255810	4110	4110	4110	4110	0
358	20240912	123600	68255810	4110	4110	4110	4110	0
359	20240912	123500	68255810	4110	4110	4110	4110	0
360	20240912	123400	68255810	4110	4110	4110	4110	0
361	20240912	123300	68255810	4110	4110	4110	4110	0
362	20240912	123200	68255810	4110	4110	4110	4110	0
363	20240912	123100	68255810	4110	4110	4110	4110	320
364	20240912	123000	66940610	4100	4080	4100	4080	3703
365	20240912	122900	51780760	4075	4075	4075	4075	0
366	20240912	122800	51780760	4075	4075	4075	4075	0
367	20240912	122700	51780760	4075	4075	4075	4075	0
368	20240912	122600	51780760	4075	4075	4075	4075	100
369	20240912	122500	51373260	4085	4085	4085	4085	0
370	20240912	122400	51373260	4085	4085	4085	4085	0
371	20240912	122300	51373260	4085	4085	4085	4085	0
372	20240912	122200	51373260	4085	4085	4085	4085	264
373	20240912	122100	50294820	4085	4085	4085	4085	30
374	20240912	122000	50172270	4070	4070	4070	4070	0
375	20240912	121900	50172270	4070	4070	4070	4070	1
376	20240912	121800	50168200	4070	4080	4080	4070	617
377	20240912	121700	47654095	4080	4080	4080	4080	0
378	20240912	121600	47654095	4080	4080	4080	4080	0
379	20240912	121500	47654095	4080	4080	4080	4080	0
380	20240912	121400	47654095	4080	4080	4080	4080	0
381	20240912	121300	47654095	4080	4080	4080	4080	0
382	20240912	121200	47654095	4080	4080	4080	4080	0
383	20240912	121100	47654095	4080	4080	4080	4080	0
384	20240912	121000	47654095	4080	4080	4080	4080	0
385	20240912	120900	47654095	4080	4080	4080	4080	0
386	20240912	120800	47654095	4080	4080	4080	4080	0
387	20240912	120700	47654095	4080	4080	4080	4080	0
388	20240912	120600	47654095	4080	4080	4080	4080	0
389	20240912	120500	47654095	4080	4080	4080	4080	0
390	20240912	120400	47654095	4080	4080	4080	4080	0
391	20240912	120300	47654095	4080	4080	4080	4080	0
392	20240912	120200	47654095	4080	4080	4080	4080	0
393	20240912	120100	47654095	4080	4080	4080	4080	0
394	20240912	120000	47654095	4080	4080	4080	4080	0
395	20240912	115900	47654095	4080	4080	4080	4080	0
396	20240912	115800	47654095	4080	4080	4080	4080	0
397	20240912	115700	47654095	4080	4080	4080	4080	0
398	20240912	115600	47654095	4080	4080	4080	4080	0
399	20240912	115500	47654095	4080	4080	4080	4080	1
400	20240912	115400	47650015	4080	4080	4080	4080	14
401	20240912	115300	47592895	4085	4085	4085	4085	0
402	20240912	115200	47592895	4085	4085	4085	4085	48
403	20240912	115100	47396815	4085	4085	4085	4085	0
404	20240912	115000	47396815	4085	4085	4085	4085	0
405	20240912	114900	47396815	4085	4085	4085	4085	0
406	20240912	114800	47396815	4085	4085	4085	4085	0
407	20240912	114700	47396815	4085	4085	4085	4085	11
408	20240912	114600	47351880	4085	4085	4085	4085	0
409	20240912	114500	47351880	4085	4085	4085	4085	0
410	20240912	114400	47351880	4085	4085	4085	4085	0
411	20240912	114300	47351880	4085	4085	4085	4085	0
412	20240912	114200	47351880	4085	4085	4085	4085	0
413	20240912	114100	47351880	4085	4085	4085	4085	0
414	20240912	114000	47351880	4085	4085	4085	4085	0
415	20240912	113900	47351880	4085	4085	4085	4085	0
416	20240912	113800	47351880	4085	4085	4085	4085	0
417	20240912	113700	47351880	4085	4085	4085	4085	0
418	20240912	113600	47351880	4085	4085	4085	4085	0
419	20240912	113500	47351880	4085	4085	4085	4085	0
420	20240912	113400	47351880	4085	4085	4085	4085	0
421	20240912	113300	47351880	4085	4085	4085	4085	0
422	20240912	113200	47351880	4085	4085	4085	4085	0
423	20240912	113100	47351880	4085	4085	4085	4085	0
424	20240912	113000	47351880	4085	4085	4085	4085	0
425	20240912	112900	47351880	4085	4085	4085	4085	10
426	20240912	112800	47311030	4080	4080	4080	4080	10
427	20240912	112700	47270230	4080	4080	4080	4080	154
428	20240912	112600	46641910	4085	4085	4085	4085	0
429	20240912	112500	46641910	4085	4085	4085	4085	0
430	20240912	112400	46641910	4085	4085	4085	4085	0
431	20240912	112300	46641910	4085	4085	4085	4085	0
432	20240912	112200	46641910	4085	4085	4085	4085	0
433	20240912	112100	46641910	4085	4085	4085	4085	0
434	20240912	112000	46641910	4085	4085	4085	4085	0
435	20240912	111900	46641910	4085	4085	4085	4085	0
436	20240912	111800	46641910	4085	4085	4085	4085	0
437	20240912	111700	46641910	4085	4085	4085	4085	0
438	20240912	111600	46641910	4085	4085	4085	4085	1
439	20240912	111500	46637825	4085	4085	4085	4085	0
440	20240912	111400	46637825	4085	4085	4085	4085	0
441	20240912	111300	46637825	4085	4085	4085	4085	0
442	20240912	111200	46637825	4085	4085	4085	4085	0
443	20240912	111100	46637825	4085	4085	4085	4085	0
444	20240912	111000	46637825	4085	4085	4085	4085	0
445	20240912	110900	46637825	4085	4085	4085	4085	1
446	20240912	110800	46633740	4080	4080	4080	4080	0
447	20240912	110700	46633740	4080	4080	4080	4080	0
448	20240912	110600	46633740	4080	4080	4080	4080	0
449	20240912	110500	46633740	4080	4080	4080	4080	0
450	20240912	110400	46633740	4080	4080	4080	4080	0
451	20240912	110300	46633740	4080	4080	4080	4080	400
452	20240912	110200	45001740	4080	4080	4080	4080	0
453	20240912	110100	45001740	4080	4080	4080	4080	0
454	20240912	110000	45001740	4080	4080	4080	4080	0
455	20240912	105900	45001740	4080	4080	4080	4080	0
456	20240912	105800	45001740	4080	4080	4080	4080	20
457	20240912	105700	44920140	4090	4090	4090	4090	0
458	20240912	105600	44920140	4090	4090	4090	4090	0
459	20240912	105500	44920140	4090	4090	4090	4090	0
460	20240912	105400	44920140	4090	4090	4090	4090	140
461	20240912	105300	44347540	4090	4090	4090	4090	0
462	20240912	105200	44347540	4090	4085	4090	4085	250
463	20240912	105100	43325070	4080	4080	4080	4080	100
464	20240912	105000	42917070	4080	4080	4080	4080	0
465	20240912	104900	42917070	4080	4080	4080	4080	0
466	20240912	104800	42917070	4080	4080	4080	4080	0
467	20240912	104700	42917070	4080	4080	4080	4080	0
468	20240912	104600	42917070	4080	4080	4080	4080	0
469	20240912	104500	42917070	4080	4080	4080	4080	1
470	20240912	104400	42912990	4080	4080	4080	4080	0
471	20240912	104300	42912990	4080	4080	4080	4080	0
472	20240912	104200	42912990	4080	4080	4080	4080	19
473	20240912	104100	42835470	4080	4080	4080	4080	0
474	20240912	104000	42835470	4080	4080	4080	4080	0
475	20240912	103900	42835470	4080	4080	4080	4080	400
476	20240912	103800	41203470	4085	4085	4085	4085	14
477	20240912	103700	41146280	4090	4090	4090	4090	0
478	20240912	103600	41146280	4090	4090	4090	4090	0
479	20240912	103500	41146280	4090	4090	4090	4090	10
480	20240912	103400	41105380	4085	4085	4085	4085	0
481	20240912	103300	41105380	4085	4085	4085	4085	0
482	20240912	103200	41105380	4085	4085	4085	4085	300
483	20240912	103100	39879880	4085	4085	4085	4085	1
484	20240912	103000	39875795	4090	4090	4090	4090	0
485	20240912	102900	39875795	4090	4090	4090	4090	0
486	20240912	102800	39875795	4090	4090	4090	4090	1
487	20240912	102700	39871705	4080	4080	4080	4080	0
488	20240912	102600	39871705	4080	4080	4080	4080	1
489	20240912	102500	39867625	4090	4090	4090	4090	0
490	20240912	102400	39867625	4090	4090	4090	4090	24
491	20240912	102300	39769465	4090	4090	4090	4090	28
492	20240912	102200	39654945	4090	4090	4090	4090	0
493	20240912	102100	39654945	4090	4090	4090	4090	72
494	20240912	102000	39360465	4080	4080	4080	4080	50
495	20240912	101900	39156465	4080	4080	4080	4080	1
496	20240912	101800	39152385	4080	4080	4080	4080	0
497	20240912	101700	39152385	4080	4090	4090	4080	200
498	20240912	101600	38335385	4090	4090	4090	4090	100
499	20240912	101500	37926385	4090	4090	4090	4090	0
500	20240912	101400	37926385	4090	4090	4090	4090	1
501	20240912	101300	37922295	4090	4090	4090	4090	0
502	20240912	101200	37922295	4090	4090	4090	4090	102
503	20240912	101100	37505115	4090	4090	4090	4090	0
504	20240912	101000	37505115	4090	4090	4090	4090	7
505	20240912	100900	37476485	4090	4090	4090	4090	0
506	20240912	100800	37476485	4090	4090	4090	4090	0
507	20240912	100700	37476485	4090	4090	4090	4090	300
508	20240912	100600	36249485	4090	4090	4090	4090	1
509	20240912	100500	36245395	4090	4085	4090	4085	22
510	20240912	100400	36155515	4085	4085	4085	4085	0
511	20240912	100300	36155515	4085	4085	4085	4085	0
512	20240912	100200	36155515	4085	4085	4085	4085	20
513	20240912	100100	36073815	4090	4090	4090	4090	0
514	20240912	100000	36073815	4090	4090	4090	4090	0
515	20240912	095900	36073815	4090	4090	4090	4090	0
516	20240912	095800	36073815	4090	4090	4090	4090	0
517	20240912	095700	36073815	4090	4090	4090	4090	0
518	20240912	095600	36073815	4090	4090	4090	4090	0
519	20240912	095500	36073815	4090	4090	4090	4090	0
520	20240912	095400	36073815	4090	4090	4090	4090	30
521	20240912	095300	35951115	4090	4090	4090	4090	0
522	20240912	095200	35951115	4090	4090	4090	4090	1
523	20240912	095100	35947025	4090	4090	4090	4090	0
524	20240912	095000	35947025	4090	4090	4090	4090	0
525	20240912	094900	35947025	4090	4090	4090	4090	0
526	20240912	094800	35947025	4090	4090	4090	4090	1
527	20240912	094700	35942935	4090	4090	4090	4090	300
528	20240912	094600	34715935	4095	4095	4095	4095	0
529	20240912	094500	34715935	4095	4095	4095	4095	10
530	20240912	094400	34674985	4090	4090	4090	4090	0
531	20240912	094300	34674985	4090	4090	4090	4090	8
532	20240912	094200	34642265	4090	4090	4090	4090	12
533	20240912	094100	34593185	4090	4090	4090	4090	0
534	20240912	094000	34593185	4090	4090	4090	4090	0
535	20240912	093900	34593185	4090	4090	4090	4090	0
536	20240912	093800	34593185	4090	4095	4095	4090	24
537	20240912	093700	34494950	4095	4095	4095	4095	77
538	20240912	093600	34179635	4095	4095	4095	4095	15
539	20240912	093500	34118210	4095	4095	4095	4095	0
540	20240912	093400	34118210	4095	4095	4095	4095	2
541	20240912	093300	34110020	4095	4095	4095	4095	5
542	20240912	093200	34089545	4095	4095	4095	4095	1
543	20240912	093100	34085450	4080	4080	4080	4080	0
544	20240912	093000	34085450	4080	4080	4080	4080	0
545	20240912	092900	34085450	4080	4080	4080	4080	0
546	20240912	092800	34085450	4080	4080	4080	4080	20
547	20240912	092700	34003850	4080	4080	4080	4080	0
548	20240912	092600	34003850	4080	4080	4080	4080	0
549	20240912	092500	34003850	4080	4095	4095	4080	9
550	20240912	092400	33967010	4095	4095	4095	4095	100
551	20240912	092300	33557510	4100	4100	4100	4100	0
552	20240912	092200	33557510	4100	4100	4100	4100	4
553	20240912	092100	33541110	4100	4100	4100	4100	1
554	20240912	092000	33537010	4100	4100	4100	4100	800
555	20240912	091900	30257010	4100	4100	4100	4100	1
556	20240912	091800	30252910	4100	4095	4100	4095	3287
557	20240912	091700	16785145	4085	4085	4085	4085	0
558	20240912	091600	16785145	4085	4085	4085	4085	0
559	20240912	091500	16785145	4085	4080	4085	4080	1371
560	20240912	091400	11185755	4050	4050	4050	4050	0
561	20240912	091300	11185755	4050	4050	4050	4050	0
562	20240912	091200	11185755	4050	4050	4050	4050	0
563	20240912	091100	11185755	4050	4050	4050	4050	0
564	20240912	091000	11185755	4050	4055	4055	4050	50
565	20240912	090900	10983125	4080	4080	4080	4080	5
566	20240912	090800	10962725	4090	4090	4090	4090	0
567	20240912	090700	10962725	4090	4090	4090	4090	0
568	20240912	090600	10962725	4090	4090	4090	4090	50
569	20240912	090500	10758225	4095	4095	4095	4095	24
570	20240912	090400	10659945	4080	4080	4080	4080	633
571	20240912	090300	8077305	4060	4050	4060	4050	266
572	20240912	090200	6999845	4035	4035	4035	4035	0
573	20240912	090100	6999845	4035	4040	4040	4000	513
574	20240912	090000	4929080	4060	4040	4060	4040	1220